date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1980-04-01,17.97,18.19,17.97,18.19,1500,2.32701139068257,2.35550012223238,2.32701139068257,2.35550012223238,11583.527312298,0.0,1.0
1980-04-02,17.77,17.77,17.77,17.77,500,2.3011125438191,2.3011125438191,2.3011125438191,2.3011125438191,3861.17577076599,0.0,1.0
1980-04-03,17.56,17.56,17.56,17.56,500,2.27391875461246,2.27391875461246,2.27391875461246,2.27391875461246,3861.17577076599,0.0,1.0
1980-04-07,18.19,18.19,18.08,18.08,2000,2.35550012223238,2.35550012223238,2.34125575645747,2.34125575645747,15444.703083064,0.0,1.0
1980-04-08,18.28,18.28,18.19,18.19,7000,2.36715460332094,2.36715460332094,2.35550012223238,2.35550012223238,54056.4607907239,0.0,1.0
1980-04-09,18.19,18.19,18.19,18.19,2000,2.35550012223238,2.35550012223238,2.35550012223238,2.35550012223238,15444.703083064,0.0,1.0
1980-04-10,18.7,18.7,18.59,18.59,3000,2.42154218173422,2.42154218173422,2.40729781595931,2.40729781595931,23167.054624596,0.0,1.0
1980-04-11,18.91,18.91,18.91,18.91,4000,2.44873597094086,2.44873597094086,2.44873597094086,2.44873597094086,30889.406166128,0.0,1.0
1980-04-14,19.02,19.22,19.02,19.02,7000,2.46298033671577,2.48887918357924,2.46298033671577,2.46298033671577,54056.4607907239,0.0,1.0
1980-04-17,18.91,18.91,18.91,18.91,500,2.44873597094086,2.44873597094086,2.44873597094086,2.44873597094086,3861.175770766,0.0,1.0
1980-04-18,19.11,19.11,19.02,19.02,1500,2.47463481780433,2.47463481780433,2.46298033671577,2.46298033671577,11583.527312298,0.0,1.0
1980-04-21,19.11,19.11,19.11,19.11,4500,2.47463481780433,2.47463481780433,2.47463481780433,2.47463481780433,34750.5819368939,0.0,1.0
1980-04-22,19.31,19.31,19.22,19.22,4500,2.5005336646678,2.5005336646678,2.48887918357924,2.48887918357924,34750.5819368939,0.0,1.0
1980-04-23,19.22,19.22,19.22,19.22,1000,2.48887918357924,2.48887918357924,2.48887918357924,2.48887918357924,7722.35154153198,0.0,1.0
1980-04-24,20.05,20.05,19.83,19.83,1000,2.59635939806263,2.59635939806263,2.56787066651281,2.56787066651281,7722.35154153198,0.0,1.0
1980-04-25,20.05,20.05,19.94,20.05,1000,2.59635939806263,2.59635939806263,2.58211503228772,2.59635939806263,7722.35154153198,0.0,1.0
1980-04-28,20.56,20.56,20.34,20.34,1500,2.66240145756447,2.66240145756447,2.63391272601466,2.63391272601466,11583.527312298,0.0,1.0
1980-04-29,20.77,20.77,20.56,20.56,1500,2.68959524677111,2.68959524677111,2.66240145756447,2.66240145756447,11583.527312298,0.0,1.0
1980-04-30,20.66,20.77,20.66,20.77,1500,2.6753508809962,2.68959524677111,2.6753508809962,2.68959524677111,11583.527312298,0.0,1.0
1980-05-01,20.66,20.66,20.66,20.66,2000,2.6753508809962,2.6753508809962,2.6753508809962,2.6753508809962,15444.703083064,0.0,1.0
1980-05-05,20.66,20.66,20.66,20.66,1500,2.6753508809962,2.6753508809962,2.6753508809962,2.6753508809962,11583.527312298,0.0,1.0
1980-05-06,20.66,20.88,20.66,20.66,1500,2.6753508809962,2.70383961254602,2.6753508809962,2.6753508809962,11583.527312298,0.0,1.0
1980-05-07,20.77,20.88,20.77,20.77,3000,2.68959524677111,2.70383961254602,2.68959524677111,2.68959524677111,23167.054624596,0.0,1.0
1980-05-08,20.88,20.88,20.77,20.77,3500,2.70383961254602,2.70383961254602,2.68959524677111,2.68959524677111,27028.2303953619,0.0,1.0
1980-05-09,20.66,21.17,20.66,20.88,8000,2.6753508809962,2.74139294049805,2.6753508809962,2.70383961254602,61778.812332256,0.0,1.0
1980-05-12,20.66,20.66,20.66,20.66,500,2.6753508809962,2.6753508809962,2.6753508809962,2.6753508809962,3861.175770766,0.0,1.0
1980-05-13,20.77,20.77,20.77,20.77,500,2.68959524677111,2.68959524677111,2.68959524677111,2.68959524677111,3861.175770766,0.0,1.0
1980-05-14,20.88,20.88,20.88,20.88,500,2.70383961254602,2.70383961254602,2.70383961254602,2.70383961254602,3861.17577076599,0.0,1.0
1980-05-16,20.45,20.66,20.25,20.66,6500,2.64815709178956,2.6753508809962,2.6222582449261,2.6753508809962,50195.285019958,0.0,1.0
1980-05-19,20.45,20.45,20.45,20.45,500,2.64815709178956,2.64815709178956,2.64815709178956,2.64815709178956,3861.175770766,0.0,1.0
1980-05-21,20.56,20.66,20.56,20.56,3500,2.66240145756447,2.6753508809962,2.66240145756447,2.66240145756447,27028.230395362,0.0,1.0
1980-05-23,21.48,21.59,21.39,21.39,4000,2.78153615313642,2.79578051891133,2.76988167204786,2.76988167204786,30889.406166128,0.0,1.0
1980-05-27,21.69,21.69,21.28,21.48,4000,2.80872994234306,2.80872994234306,2.75563730627295,2.78153615313642,30889.406166128,0.0,1.0
1980-05-28,21.39,21.48,21.39,21.48,1500,2.76988167204786,2.78153615313642,2.76988167204786,2.78153615313642,11583.527312298,0.0,1.0
1980-05-29,21.17,21.17,21.17,21.17,1000,2.74139294049805,2.74139294049805,2.74139294049805,2.74139294049805,7722.35154153198,0.0,1.0
1980-05-30,21.69,21.69,21.48,21.48,3500,2.80872994234306,2.80872994234306,2.78153615313642,2.78153615313642,27028.230395362,0.0,1.0
1980-06-02,21.91,21.91,21.91,21.91,1000,2.83721867389288,2.83721867389288,2.83721867389288,2.83721867389288,7722.35154153198,0.0,1.0
1980-06-03,21.48,21.48,21.48,21.48,500,2.78153615313642,2.78153615313642,2.78153615313642,2.78153615313642,3861.175770766,0.0,1.0
1980-06-04,21.17,21.48,21.17,21.48,4000,2.74139294049805,2.78153615313642,2.74139294049805,2.78153615313642,30889.4061661279,0.0,1.0
1980-06-06,21.17,21.17,21.17,21.17,3500,2.74139294049805,2.74139294049805,2.74139294049805,2.74139294049805,27028.2303953619,0.0,1.0
1980-06-09,21.39,21.39,21.39,21.39,1000,2.76988167204786,2.76988167204786,2.76988167204786,2.76988167204786,7722.35154153199,0.0,1.0
1980-06-10,21.08,21.17,21.08,21.17,10000,2.72973845940949,2.74139294049805,2.72973845940949,2.74139294049805,77223.5154153198,0.0,1.0
1980-06-11,21.48,21.48,21.48,21.48,6000,2.78153615313642,2.78153615313642,2.78153615313642,2.78153615313642,46334.109249192,0.0,1.0
1980-06-12,21.48,21.48,21.48,21.48,3000,2.78153615313642,2.78153615313642,2.78153615313642,2.78153615313642,23167.054624596,0.0,1.0
1980-06-13,21.48,21.48,21.48,21.48,2000,2.78153615313642,2.78153615313642,2.78153615313642,2.78153615313642,15444.703083064,0.0,1.0
1980-06-16,21.48,21.48,21.48,21.48,1000,2.78153615313642,2.78153615313642,2.78153615313642,2.78153615313642,7722.35154153199,0.0,1.0
1980-06-18,21.48,21.48,21.48,21.48,1500,2.78153615313642,2.78153615313642,2.78153615313642,2.78153615313642,11583.527312298,0.0,1.0
1980-06-19,22.11,22.11,22.11,22.11,2000,2.86311752075634,2.86311752075634,2.86311752075634,2.86311752075634,15444.703083064,0.0,1.0
1980-06-20,21.69,21.91,21.69,21.91,1000,2.80872994234306,2.83721867389288,2.80872994234306,2.83721867389288,7722.351541532,0.0,1.0
1980-06-23,21.91,22.0,21.91,21.91,11000,2.83721867389288,2.84887315498144,2.83721867389288,2.83721867389288,84945.8669568518,0.0,1.0
1980-06-24,21.48,21.69,21.48,21.69,3000,2.78153615313642,2.80872994234306,2.78153615313642,2.80872994234306,23167.054624596,0.0,1.0
1980-06-25,21.08,21.28,21.08,21.28,1000,2.72973845940949,2.75563730627295,2.72973845940949,2.75563730627295,7722.35154153198,0.0,1.0
1980-06-26,21.08,21.28,21.08,21.08,1500,2.72973845940949,2.75563730627295,2.72973845940949,2.72973845940949,11583.527312298,0.0,1.0
1980-06-30,21.17,21.28,21.17,21.17,3000,2.74139294049805,2.75563730627295,2.74139294049805,2.74139294049805,23167.0546245959,0.0,1.0
1980-07-01,20.88,21.17,20.88,21.17,1500,2.70383961254602,2.74139294049805,2.70383961254602,2.74139294049805,11583.527312298,0.0,1.0
1980-07-02,20.88,21.08,20.88,20.88,6500,2.70383961254602,2.72973845940949,2.70383961254602,2.70383961254602,50195.2850199579,0.0,1.0
1980-07-03,20.97,20.97,20.77,20.88,4000,2.71549409363458,2.71549409363458,2.68959524677111,2.70383961254602,30889.4061661279,0.0,1.0
1980-07-07,20.97,20.97,20.77,20.97,10000,2.71549409363458,2.71549409363458,2.68959524677111,2.71549409363458,77223.5154153198,0.0,1.0
1980-07-08,20.88,20.88,20.77,20.88,1000,2.70383961254602,2.70383961254602,2.68959524677111,2.70383961254602,7722.35154153198,0.0,1.0
1980-07-09,20.77,20.97,20.77,20.88,3500,2.68959524677111,2.71549409363458,2.68959524677111,2.70383961254602,27028.230395362,0.0,1.0
1980-07-10,21.08,21.08,20.77,20.77,4500,2.72973845940949,2.72973845940949,2.68959524677111,2.68959524677111,34750.5819368939,0.0,1.0
1980-07-11,20.88,20.88,20.88,20.88,3000,2.70383961254602,2.70383961254602,2.70383961254602,2.70383961254602,23167.0546245959,0.0,1.0
1980-07-14,20.77,20.97,20.77,20.88,4500,2.68959524677111,2.71549409363458,2.68959524677111,2.70383961254602,34750.581936894,0.0,1.0
1980-07-15,20.97,20.97,20.97,20.97,3000,2.71549409363458,2.71549409363458,2.71549409363458,2.71549409363458,23167.054624596,0.0,1.0
1980-07-16,21.08,21.08,20.97,20.97,12000,2.72973845940949,2.72973845940949,2.71549409363458,2.71549409363458,92668.2184983837,0.0,1.0
1980-07-17,21.08,21.08,20.88,21.08,11000,2.72973845940949,2.72973845940949,2.70383961254602,2.72973845940949,84945.8669568518,0.0,1.0
1980-07-18,20.97,21.08,20.88,21.08,4500,2.71549409363458,2.72973845940949,2.70383961254602,2.72973845940949,34750.5819368939,0.0,1.0
1980-07-21,20.88,20.88,20.77,20.88,1000,2.70383961254602,2.70383961254602,2.68959524677111,2.70383961254602,7722.35154153198,0.0,1.0
1980-07-22,20.77,20.88,20.77,20.88,4000,2.68959524677111,2.70383961254602,2.68959524677111,2.70383961254602,30889.406166128,0.0,1.0
1980-07-23,20.25,20.66,20.25,20.66,4500,2.6222582449261,2.6753508809962,2.6222582449261,2.6753508809962,34750.5819368939,0.0,1.0
1980-07-24,20.56,20.56,20.56,20.56,10000,2.66240145756447,2.66240145756447,2.66240145756447,2.66240145756447,77223.5154153199,0.0,1.0
1980-07-25,20.66,20.88,20.45,20.56,12500,2.6753508809962,2.70383961254602,2.64815709178956,2.66240145756447,96529.39426915,0.0,1.0
1980-07-28,20.34,20.66,20.34,20.66,68000,2.63391272601466,2.6753508809962,2.63391272601466,2.6753508809962,525119.904824174,0.0,1.0
1980-07-29,20.25,20.25,20.25,20.25,39500,2.6222582449261,2.6222582449261,2.6222582449261,2.6222582449261,305032.885890513,0.0,1.0
1980-07-30,20.34,20.45,20.34,20.34,39000,2.63391272601466,2.64815709178956,2.63391272601466,2.63391272601466,301171.710119747,0.0,1.0
1980-07-31,20.66,20.77,20.56,20.56,85000,2.6753508809962,2.68959524677111,2.66240145756447,2.66240145756447,656399.88103022,0.0,1.0
1980-08-01,20.45,20.66,20.45,20.66,33000,2.64815709178956,2.6753508809962,2.64815709178956,2.6753508809962,254837.600870556,0.0,1.0
1980-08-04,20.77,20.77,20.56,20.56,93500,2.68959524677111,2.68959524677111,2.66240145756447,2.66240145756447,722039.869133241,0.0,1.0
1980-08-05,20.77,20.77,20.66,20.77,22000,2.68959524677111,2.68959524677111,2.6753508809962,2.68959524677111,169891.733913704,0.0,1.0
1980-08-06,20.66,20.77,20.66,20.77,7000,2.6753508809962,2.68959524677111,2.6753508809962,2.68959524677111,54056.460790724,0.0,1.0
1980-08-07,20.66,20.88,20.66,20.66,15500,2.6753508809962,2.70383961254602,2.6753508809962,2.6753508809962,119696.448893746,0.0,1.0
1980-08-08,20.97,21.17,20.77,20.77,50000,2.71549409363458,2.74139294049805,2.68959524677111,2.68959524677111,386117.577076599,0.0,1.0
1980-08-11,21.39,21.39,21.17,21.17,90500,2.76988167204786,2.76988167204786,2.74139294049805,2.74139294049805,698872.814508645,0.0,1.0
1980-08-12,21.8,22.52,21.28,21.39,369000,2.82297430811797,2.91621015682645,2.75563730627295,2.76988167204786,2849547.7188253,0.0,1.0
1980-08-13,21.91,21.91,21.8,21.8,61000,2.83721867389288,2.83721867389288,2.82297430811797,2.82297430811797,471063.444033451,0.0,1.0
1980-08-14,21.91,22.0,21.8,21.91,120000,2.83721867389288,2.84887315498144,2.82297430811797,2.83721867389288,926682.184983838,0.0,1.0
1980-08-15,21.8,22.0,21.8,21.91,195000,2.82297430811797,2.84887315498144,2.82297430811797,2.83721867389288,1505858.55059874,0.0,1.0
1980-08-18,21.8,21.91,21.8,21.8,8000,2.82297430811797,2.83721867389288,2.82297430811797,2.82297430811797,61778.8123322559,0.0,1.0
1980-08-19,21.69,21.8,21.69,21.8,19000,2.80872994234306,2.82297430811797,2.80872994234306,2.82297430811797,146724.679289108,0.0,1.0
1980-08-20,21.69,21.69,21.59,21.69,1000,2.80872994234306,2.80872994234306,2.79578051891133,2.80872994234306,7722.351541532,0.0,1.0
1980-08-21,21.8,21.8,21.69,21.69,3000,2.82297430811797,2.82297430811797,2.80872994234306,2.80872994234306,23167.054624596,0.0,1.0
1980-08-22,22.2,22.2,21.91,21.91,11000,2.87477200184491,2.87477200184491,2.83721867389288,2.83721867389288,84945.8669568517,0.0,1.0
1980-08-25,22.5,22.5,21.94,22.2,7000,2.91362027214011,2.91362027214011,2.8411035009224,2.87477200184491,54056.4607907238,0.0,1.0
1980-08-26,22.39,22.5,22.28,22.5,34500,2.8993759063652,2.91362027214011,2.88513154059029,2.91362027214011,266421.128182854,0.0,1.0
1980-08-27,21.59,21.81,21.59,21.81,11500,2.79578051891133,2.82426925046114,2.79578051891133,2.82426925046114,88807.0427276178,0.0,1.0
1980-08-28,22.05,22.05,21.94,21.94,7000,2.8553478666973,2.8553478666973,2.8411035009224,2.8411035009224,54056.460790724,0.0,1.0
1980-08-29,22.05,22.05,21.94,22.05,2500,2.8553478666973,2.8553478666973,2.8411035009224,2.8553478666973,19305.87885383,0.0,1.0
1980-09-02,22.16,22.16,22.16,22.16,4000,2.86959223247221,2.86959223247221,2.86959223247221,2.86959223247221,30889.406166128,0.0,1.0
1980-09-03,22.16,22.16,21.94,22.16,13500,2.86959223247221,2.86959223247221,2.8411035009224,2.86959223247221,104251.745810682,0.0,1.0
1980-09-04,21.94,22.16,21.94,22.16,122000,2.8411035009224,2.86959223247221,2.8411035009224,2.86959223247221,942126.888066902,0.0,1.0
1980-09-05,21.94,21.94,21.81,21.94,12500,2.8411035009224,2.8411035009224,2.82426925046114,2.8411035009224,96529.3942691498,0.0,1.0
1980-09-08,22.05,22.05,22.05,22.05,7000,2.8553478666973,2.8553478666973,2.8553478666973,2.8553478666973,54056.460790724,0.0,1.0
1980-09-09,22.05,22.05,21.81,22.05,7000,2.8553478666973,2.8553478666973,2.82426925046114,2.8553478666973,54056.460790724,0.0,1.0
1980-09-10,22.16,22.16,21.94,22.05,19500,2.86959223247221,2.86959223247221,2.8411035009224,2.8553478666973,150585.855059874,0.0,1.0
1980-09-11,22.5,22.5,22.5,22.5,20000,2.91362027214011,2.91362027214011,2.91362027214011,2.91362027214011,154447.03083064,0.0,1.0
1980-09-12,22.72,22.95,22.5,22.5,16500,2.94210900368992,2.97189267758291,2.91362027214011,2.91362027214011,127418.800435278,0.0,1.0
1980-09-15,23.41,23.41,23.06,23.06,42000,3.03146002536888,3.03146002536888,2.98613704335782,2.98613704335782,324338.764744344,0.0,1.0
1980-09-16,23.06,23.41,23.06,23.41,67500,2.98613704335782,3.03146002536888,2.98613704335782,3.03146002536888,521258.729053408,0.0,1.0
1980-09-17,23.06,23.19,22.95,23.06,108500,2.98613704335782,3.00297129381907,2.97189267758291,2.98613704335782,837875.142256219,0.0,1.0
1980-09-18,22.84,22.84,22.61,22.84,35000,2.957648311808,2.957648311808,2.92786463791501,2.957648311808,270282.30395362,0.0,1.0
1980-09-19,22.72,22.95,22.72,22.84,9500,2.94210900368992,2.97189267758291,2.94210900368992,2.957648311808,73362.3396445539,0.0,1.0
1980-09-22,22.16,22.39,22.05,22.39,13500,2.86959223247221,2.8993759063652,2.8553478666973,2.8993759063652,104251.745810682,0.0,1.0
1980-09-23,21.94,22.16,21.81,22.16,55000,2.8411035009224,2.86959223247221,2.82426925046114,2.86959223247221,424729.334784259,0.0,1.0
1980-09-24,21.81,21.81,21.59,21.81,9000,2.82426925046114,2.82426925046114,2.79578051891133,2.82426925046114,69501.163873788,0.0,1.0
1980-09-25,22.28,22.5,21.94,21.94,160000,2.88513154059029,2.91362027214011,2.8411035009224,2.8411035009224,1235576.24664512,0.0,1.0
1980-09-26,22.05,22.16,22.05,22.16,16500,2.8553478666973,2.86959223247221,2.8553478666973,2.86959223247221,127418.800435278,0.0,1.0
1980-09-29,21.81,22.16,21.81,22.05,17000,2.82426925046114,2.86959223247221,2.82426925046114,2.8553478666973,131279.976206044,0.0,1.0
1980-09-30,21.81,21.94,21.81,21.81,6500,2.82426925046114,2.8411035009224,2.82426925046114,2.82426925046114,50195.285019958,0.0,1.0
1980-10-01,22.16,22.16,21.81,21.81,86000,2.86959223247221,2.86959223247221,2.82426925046114,2.82426925046114,664122.232571751,0.0,1.0
1980-10-02,22.16,22.28,22.16,22.16,12500,2.86959223247221,2.88513154059029,2.86959223247221,2.86959223247221,96529.3942691499,0.0,1.0
1980-10-03,22.61,22.61,22.28,22.28,12000,2.92786463791501,2.92786463791501,2.88513154059029,2.88513154059029,92668.218498384,0.0,1.0
1980-10-06,23.41,23.53,23.3,23.3,11000,3.03146002536888,3.04699933348697,3.01721565959398,3.01721565959398,84945.866956852,0.0,1.0
1980-10-07,22.95,23.19,22.95,23.19,1000,2.97189267758291,3.00297129381907,2.97189267758291,3.00297129381907,7722.35154153198,0.0,1.0
1980-10-08,23.3,23.3,23.06,23.06,17500,3.01721565959398,3.01721565959398,2.98613704335782,2.98613704335782,135141.15197681,0.0,1.0
1980-10-09,22.95,22.95,22.95,22.95,17500,2.97189267758291,2.97189267758291,2.97189267758291,2.97189267758291,135141.15197681,0.0,1.0
1980-10-10,22.39,22.5,22.39,22.5,15500,2.8993759063652,2.91362027214011,2.8993759063652,2.91362027214011,119696.448893746,0.0,1.0
1980-10-13,23.86,23.86,23.41,23.41,25000,3.08973243081169,3.08973243081169,3.03146002536888,3.03146002536888,193058.788538299,0.0,1.0
1980-10-14,24.09,24.09,23.86,23.86,653500,3.11951610470467,3.11951610470467,3.08973243081169,3.08973243081169,5046556.73239116,0.0,1.0
1980-10-15,25.22,25.34,25.22,25.22,92500,3.26584458948327,3.28138389760135,3.26584458948327,3.26584458948327,714317.517591708,0.0,1.0
1980-10-16,25.34,25.45,25.22,25.22,146000,3.28138389760135,3.29562826337625,3.26584458948327,3.26584458948327,1127463.32506367,0.0,1.0
1980-10-17,25.34,25.34,25.0,25.34,139500,3.28138389760135,3.28138389760135,3.23735585793345,3.28138389760135,1077268.04004371,0.0,1.0
1980-10-20,25.0,25.11,24.89,25.11,283500,3.23735585793345,3.25160022370836,3.22311149215854,3.25160022370836,2189286.66202432,0.0,1.0
1980-10-21,25.0,25.0,24.78,25.0,111000,3.23735585793345,3.23735585793345,3.20886712638364,3.23735585793345,857181.021110051,0.0,1.0
1980-10-22,24.44,24.55,24.2,24.55,78500,3.16483908671574,3.17908345249065,3.13376047047958,3.17908345249065,606204.596010261,0.0,1.0
1980-10-23,23.97,23.97,23.64,23.97,33000,3.10397679658659,3.10397679658659,3.06124369926187,3.10397679658659,254837.600870556,0.0,1.0
1980-10-24,23.64,23.64,23.64,23.64,47000,3.06124369926187,3.06124369926187,3.06124369926187,3.06124369926187,362950.522452004,0.0,1.0
1980-10-27,23.53,23.53,23.41,23.53,43000,3.04699933348697,3.04699933348697,3.03146002536888,3.04699933348697,332061.116285875,0.0,1.0
1980-10-28,23.19,23.19,23.06,23.19,23500,3.00297129381907,3.00297129381907,2.98613704335782,3.00297129381907,181475.261226002,0.0,1.0
1980-10-29,23.86,23.86,23.53,23.53,39500,3.08973243081169,3.08973243081169,3.04699933348697,3.04699933348697,305032.885890513,0.0,1.0
1980-10-30,24.2,24.31,24.09,24.09,17500,3.13376047047958,3.14800483625449,3.11951610470467,3.11951610470467,135141.15197681,0.0,1.0
1980-10-31,23.86,23.86,23.75,23.86,53000,3.08973243081169,3.08973243081169,3.07548806503678,3.08973243081169,409284.631701195,0.0,1.0
1980-11-03,23.97,23.97,23.75,23.86,33000,3.10397679658659,3.10397679658659,3.07548806503678,3.08973243081169,254837.600870556,0.0,1.0
1980-11-05,23.3,23.3,23.06,23.3,41000,3.01721565959398,3.01721565959398,2.98613704335782,3.01721565959398,316616.413202811,0.0,1.0
1980-11-06,22.61,22.84,22.61,22.84,12000,2.92786463791501,2.957648311808,2.92786463791501,2.957648311808,92668.218498384,0.0,1.0
1980-11-07,22.5,22.5,22.39,22.5,27500,2.91362027214011,2.91362027214011,2.8993759063652,2.91362027214011,212364.667392129,0.0,1.0
1980-11-10,23.53,23.64,22.39,22.5,58000,3.04699933348697,3.06124369926187,2.8993759063652,2.91362027214011,447896.389408855,0.0,1.0
1980-11-11,23.3,23.41,23.19,23.41,168500,3.01721565959398,3.03146002536888,3.00297129381907,3.03146002536888,1301216.23474814,0.0,1.0
1980-11-12,22.72,22.84,22.72,22.84,83000,2.94210900368992,2.957648311808,2.94210900368992,2.957648311808,640955.177947155,0.0,1.0
1980-11-13,22.5,22.61,22.5,22.61,6000,2.91362027214011,2.92786463791501,2.91362027214011,2.92786463791501,46334.1092491919,0.0,1.0
1980-11-14,22.28,22.39,21.94,22.39,31000,2.88513154059029,2.8993759063652,2.8411035009224,2.8993759063652,239392.897787492,0.0,1.0
1980-11-17,21.94,22.28,21.94,22.28,9500,2.8411035009224,2.88513154059029,2.8411035009224,2.88513154059029,73362.3396445538,0.0,1.0
1980-11-18,22.39,22.5,21.59,21.94,72500,2.8993759063652,2.91362027214011,2.79578051891133,2.8411035009224,559870.486761069,0.0,1.0
1980-11-19,21.59,22.39,21.59,22.39,13000,2.79578051891133,2.8993759063652,2.79578051891133,2.8993759063652,100390.570039916,0.0,1.0
1980-11-20,22.05,22.05,21.81,21.81,37500,2.8553478666973,2.8553478666973,2.82426925046114,2.82426925046114,289588.18280745,0.0,1.0
1980-11-21,22.39,22.39,22.16,22.16,16500,2.8993759063652,2.8993759063652,2.86959223247221,2.86959223247221,127418.800435278,0.0,1.0
1980-11-24,22.5,22.5,22.16,22.39,16500,2.91362027214011,2.91362027214011,2.86959223247221,2.8993759063652,127418.800435278,0.0,1.0
1980-11-25,22.5,22.5,22.28,22.5,11000,2.91362027214011,2.91362027214011,2.88513154059029,2.91362027214011,84945.8669568518,0.0,1.0
1980-11-26,22.16,22.16,21.59,22.16,31000,2.86959223247221,2.86959223247221,2.79578051891133,2.86959223247221,239392.897787492,0.0,1.0
1980-11-28,21.94,22.05,21.7,22.05,15000,2.8411035009224,2.8553478666973,2.81002488468624,2.8553478666973,115835.27312298,0.0,1.0
1980-12-01,21.47,21.94,21.47,21.94,13000,2.78024121079325,2.8411035009224,2.78024121079325,2.8411035009224,100390.570039916,0.0,1.0
1980-12-02,21.14,21.59,21.03,21.47,13000,2.73750811346853,2.79578051891133,2.72326374769362,2.78024121079325,100390.570039916,0.0,1.0
1980-12-03,22.05,22.05,21.59,21.59,39000,2.8553478666973,2.8553478666973,2.79578051891133,2.79578051891133,301171.710119748,0.0,1.0
1980-12-04,21.7,21.81,21.7,21.81,5500,2.81002488468624,2.82426925046114,2.81002488468624,2.82426925046114,42472.9334784259,0.0,1.0
1980-12-05,21.81,21.81,21.7,21.7,9000,2.82426925046114,2.82426925046114,2.81002488468624,2.81002488468624,69501.163873788,0.0,1.0
1980-12-08,22.16,22.39,22.16,22.16,34500,2.86959223247221,2.8993759063652,2.86959223247221,2.86959223247221,266421.128182854,0.0,1.0
1980-12-09,22.39,22.39,21.81,22.16,96500,2.8993759063652,2.8993759063652,2.82426925046114,2.86959223247221,745206.923757837,0.0,1.0
1980-12-10,21.94,22.16,21.94,22.16,5500,2.8411035009224,2.86959223247221,2.8411035009224,2.86959223247221,42472.9334784259,0.0,1.0
1980-12-11,21.7,22.05,21.7,21.94,23500,2.81002488468624,2.8553478666973,2.81002488468624,2.8411035009224,181475.261226001,0.0,1.0
1980-12-12,21.81,21.94,21.81,21.81,12500,2.82426925046114,2.8411035009224,2.82426925046114,2.82426925046114,96529.39426915,0.0,1.0
1980-12-15,22.16,22.5,22.16,22.16,12000,2.86959223247221,2.91362027214011,2.86959223247221,2.86959223247221,92668.2184983839,0.0,1.0
1980-12-16,22.39,22.39,22.16,22.16,11500,2.8993759063652,2.8993759063652,2.86959223247221,2.86959223247221,88807.0427276178,0.0,1.0
1980-12-17,22.28,22.28,22.05,22.28,8000,2.88513154059029,2.88513154059029,2.8553478666973,2.88513154059029,61778.8123322559,0.0,1.0
1980-12-18,22.16,22.16,22.16,22.16,1000,2.86959223247221,2.86959223247221,2.86959223247221,2.86959223247221,7722.35154153199,0.0,1.0
1980-12-19,22.28,22.39,22.05,22.16,8000,2.88513154059029,2.8993759063652,2.8553478666973,2.86959223247221,61778.8123322559,0.0,1.0
1980-12-22,22.72,22.72,22.05,22.28,14500,2.94210900368992,2.94210900368992,2.8553478666973,2.88513154059029,111974.097352214,0.0,1.0
1980-12-23,22.72,22.72,22.72,22.72,3500,2.94210900368992,2.94210900368992,2.94210900368992,2.94210900368992,27028.230395362,0.0,1.0
1980-12-26,22.28,22.5,22.16,22.5,6000,2.88513154059029,2.91362027214011,2.86959223247221,2.91362027214011,46334.109249192,0.0,1.0
1980-12-29,22.39,22.72,22.39,22.39,8000,2.8993759063652,2.94210900368992,2.8993759063652,2.8993759063652,61778.8123322559,0.0,1.0
1980-12-30,23.19,23.19,22.72,22.72,14500,3.00297129381907,3.00297129381907,2.94210900368992,2.94210900368992,111974.097352214,0.0,1.0
1980-12-31,23.06,23.06,22.61,23.06,6500,2.98613704335782,2.98613704335782,2.92786463791501,2.98613704335782,50195.2850199578,0.0,1.0
1981-01-02,23.3,23.3,22.95,23.06,4000,3.01721565959398,3.01721565959398,2.97189267758291,2.98613704335782,30889.4061661279,0.0,1.0
1981-01-05,23.86,24.2,23.86,23.86,57000,3.08973243081169,3.13376047047958,3.08973243081169,3.08973243081169,440174.037867323,0.0,1.0
1981-01-06,23.86,23.86,23.41,23.86,36000,3.08973243081169,3.08973243081169,3.03146002536888,3.08973243081169,278004.655495151,0.0,1.0
1981-01-07,22.95,23.19,22.95,23.19,40500,2.97189267758291,3.00297129381907,2.97189267758291,3.00297129381907,312755.237432045,0.0,1.0
1981-01-08,22.72,22.95,22.72,22.95,6000,2.94210900368992,2.97189267758291,2.94210900368992,2.97189267758291,46334.1092491919,0.0,1.0
1981-01-09,23.06,23.19,22.95,22.95,22000,2.98613704335782,3.00297129381907,2.97189267758291,2.97189267758291,169891.733913703,0.0,1.0
1981-01-12,22.95,23.06,22.95,23.06,14500,2.97189267758291,2.98613704335782,2.97189267758291,2.98613704335782,111974.097352214,0.0,1.0
1981-01-13,22.84,22.95,22.84,22.95,3000,2.957648311808,2.97189267758291,2.957648311808,2.97189267758291,23167.054624596,0.0,1.0
1981-01-14,22.5,22.72,22.5,22.72,3500,2.91362027214011,2.94210900368992,2.91362027214011,2.94210900368992,27028.2303953619,0.0,1.0
1981-01-15,22.84,22.84,22.72,22.72,28000,2.957648311808,2.957648311808,2.94210900368992,2.94210900368992,216225.843162896,0.0,1.0
1981-01-16,22.95,22.95,22.72,22.84,9000,2.97189267758291,2.97189267758291,2.94210900368992,2.957648311808,69501.1638737879,0.0,1.0
1981-01-19,23.64,23.64,23.41,23.41,26000,3.06124369926187,3.06124369926187,3.03146002536888,3.03146002536888,200781.140079832,0.0,1.0
1981-01-20,23.64,23.86,23.64,23.64,11000,3.06124369926187,3.08973243081169,3.06124369926187,3.06124369926187,84945.8669568519,0.0,1.0
1981-01-21,23.97,23.97,23.64,23.64,6000,3.10397679658659,3.10397679658659,3.06124369926187,3.06124369926187,46334.109249192,0.0,1.0
1981-01-22,23.86,23.86,23.75,23.86,6000,3.08973243081169,3.08973243081169,3.07548806503678,3.08973243081169,46334.1092491919,0.0,1.0
1981-01-23,23.86,24.09,23.86,23.86,23000,3.08973243081169,3.11951610470467,3.08973243081169,3.08973243081169,177614.085455236,0.0,1.0
1981-01-26,23.64,23.75,23.64,23.75,28500,3.06124369926187,3.07548806503678,3.06124369926187,3.07548806503678,220087.018933662,0.0,1.0
1981-01-27,23.64,23.64,23.41,23.64,4000,3.06124369926187,3.06124369926187,3.03146002536888,3.06124369926187,30889.406166128,0.0,1.0
1981-01-28,23.3,23.53,23.3,23.53,3000,3.01721565959398,3.04699933348697,3.01721565959398,3.04699933348697,23167.0546245959,0.0,1.0
1981-01-29,23.19,23.3,22.95,23.3,12500,3.00297129381907,3.01721565959398,2.97189267758291,3.01721565959398,96529.3942691498,0.0,1.0
1981-01-30,23.97,23.97,23.86,23.86,14500,3.10397679658659,3.10397679658659,3.08973243081169,3.08973243081169,111974.097352214,0.0,1.0
1981-02-02,24.09,24.2,23.97,23.97,16500,3.11951610470467,3.13376047047958,3.10397679658659,3.10397679658659,127418.800435278,0.0,1.0
1981-02-03,24.2,24.31,24.09,24.09,114500,3.13376047047958,3.14800483625449,3.11951610470467,3.11951610470467,884209.251505413,0.0,1.0
1981-02-04,24.55,24.55,24.2,24.2,97000,3.17908345249065,3.17908345249065,3.13376047047958,3.13376047047958,749068.099528603,0.0,1.0
1981-02-05,24.31,24.55,24.09,24.55,88000,3.14800483625449,3.17908345249065,3.11951610470467,3.17908345249065,679566.935654815,0.0,1.0
1981-02-06,24.31,24.55,24.09,24.31,446000,3.14800483625449,3.17908345249065,3.11951610470467,3.14800483625449,3444168.78752326,0.0,1.0
1981-02-09,24.44,24.55,24.09,24.31,13500,3.16483908671574,3.17908345249065,3.11951610470467,3.14800483625449,104251.745810682,0.0,1.0
1981-02-10,24.66,24.66,24.44,24.44,5500,3.19332781826556,3.19332781826556,3.16483908671574,3.16483908671574,42472.9334784259,0.0,1.0
1981-02-11,24.31,24.55,24.31,24.55,14000,3.14800483625449,3.17908345249065,3.14800483625449,3.17908345249065,108112.921581448,0.0,1.0
1981-02-12,24.31,24.55,24.31,24.31,11500,3.14800483625449,3.17908345249065,3.14800483625449,3.14800483625449,88807.0427276178,0.0,1.0
1981-02-13,23.86,23.97,23.86,23.97,6500,3.08973243081169,3.10397679658659,3.08973243081169,3.10397679658659,50195.2850199579,0.0,1.0
1981-02-17,23.64,24.09,23.64,23.86,15500,3.06124369926187,3.11951610470467,3.06124369926187,3.08973243081169,119696.448893746,0.0,1.0
1981-02-18,24.09,24.09,23.86,23.86,191500,3.11951610470467,3.11951610470467,3.08973243081169,3.08973243081169,1478830.32020338,0.0,1.0
1981-02-19,24.44,24.44,23.64,24.09,103500,3.16483908671574,3.16483908671574,3.06124369926187,3.11951610470467,799263.384548561,0.0,1.0
1981-02-20,23.75,24.09,23.75,24.09,95000,3.07548806503678,3.11951610470467,3.07548806503678,3.11951610470467,733623.396445539,0.0,1.0
1981-02-23,23.64,23.64,23.41,23.64,12000,3.06124369926187,3.06124369926187,3.03146002536888,3.06124369926187,92668.2184983839,0.0,1.0
1981-02-24,23.3,23.53,23.3,23.53,3500,3.01721565959398,3.04699933348697,3.01721565959398,3.04699933348697,27028.2303953619,0.0,1.0
1981-02-25,23.41,23.41,23.3,23.3,6500,3.03146002536888,3.03146002536888,3.01721565959398,3.01721565959398,50195.285019958,0.0,1.0
1981-02-26,23.53,23.53,23.19,23.41,37000,3.04699933348697,3.04699933348697,3.00297129381907,3.03146002536888,285727.007036683,0.0,1.0
1981-02-27,23.75,23.75,23.41,23.53,92500,3.07548806503678,3.07548806503678,3.03146002536888,3.04699933348697,714317.517591709,0.0,1.0
1981-03-02,23.3,23.41,23.3,23.41,132500,3.01721565959398,3.03146002536888,3.01721565959398,3.03146002536888,1023211.57925299,0.0,1.0
1981-03-03,23.86,23.97,23.64,23.64,148500,3.08973243081169,3.10397679658659,3.06124369926187,3.06124369926187,1146769.2039175,0.0,1.0
1981-03-04,23.97,24.2,23.97,23.97,14500,3.10397679658659,3.13376047047958,3.10397679658659,3.10397679658659,111974.097352214,0.0,1.0
1981-03-05,23.75,23.75,23.53,23.75,13500,3.07548806503678,3.07548806503678,3.04699933348697,3.07548806503678,104251.745810682,0.0,1.0
1981-03-06,24.09,24.2,23.97,23.97,16500,3.11951610470467,3.13376047047958,3.10397679658659,3.10397679658659,127418.800435278,0.0,1.0
1981-03-09,24.31,24.31,24.2,24.2,56000,3.14800483625449,3.14800483625449,3.13376047047958,3.13376047047958,432451.686325791,0.0,1.0
1981-03-10,24.09,24.2,24.09,24.2,18000,3.11951610470467,3.13376047047958,3.11951610470467,3.13376047047958,139002.327747576,0.0,1.0
1981-03-11,23.86,23.86,23.75,23.86,31000,3.08973243081169,3.08973243081169,3.07548806503678,3.08973243081169,239392.897787491,0.0,1.0
1981-03-12,23.97,23.97,23.86,23.86,2000,3.10397679658659,3.10397679658659,3.08973243081169,3.08973243081169,15444.703083064,0.0,1.0
1981-03-13,23.86,23.86,23.75,23.86,44000,3.08973243081169,3.08973243081169,3.07548806503678,3.08973243081169,339783.467827407,0.0,1.0
1981-03-16,24.09,24.09,23.97,23.97,55000,3.11951610470467,3.11951610470467,3.10397679658659,3.10397679658659,424729.33478426,0.0,1.0
1981-03-17,24.44,24.44,24.31,24.31,30000,3.16483908671574,3.16483908671574,3.14800483625449,3.14800483625449,231670.54624596,0.0,1.0
1981-03-18,24.55,24.55,24.44,24.44,7500,3.17908345249065,3.17908345249065,3.16483908671574,3.16483908671574,57917.6365614899,0.0,1.0
1981-03-19,25.0,25.22,24.78,24.78,40500,3.23735585793345,3.26584458948327,3.20886712638364,3.20886712638364,312755.237432046,0.0,1.0
1981-03-20,26.03,26.03,25.34,25.34,208000,3.37073491928031,3.37073491928031,3.28138389760135,3.28138389760135,1606249.12063865,0.0,1.0
1981-03-23,27.72,27.72,27.28,27.28,217500,3.58958017527661,3.58958017527661,3.53260271217698,3.53260271217698,1679611.46028321,0.0,1.0
1981-03-24,28.97,29.09,28.64,28.64,106500,3.75144796817328,3.76698727629136,3.70871487084856,3.70871487084856,822430.439173157,0.0,1.0
1981-03-25,28.86,28.97,28.75,28.97,25000,3.73720360239838,3.75144796817328,3.72295923662347,3.75144796817328,193058.7885383,0.0,1.0
1981-03-26,28.06,28.06,27.61,28.06,100500,3.63360821494451,3.63360821494451,3.5753358095017,3.63360821494451,776096.329923964,0.0,1.0
1981-03-27,27.72,28.19,27.72,28.06,35500,3.58958017527661,3.65044246540576,3.58958017527661,3.63360821494451,274143.479724386,0.0,1.0
1981-03-30,27.95,28.06,27.84,27.84,25000,3.6193638491696,3.63360821494451,3.60511948339469,3.60511948339469,193058.7885383,0.0,1.0
1981-03-31,27.95,28.06,27.72,27.95,152000,3.6193638491696,3.63360821494451,3.58958017527661,3.6193638491696,1173797.43431286,0.0,1.0
1981-04-01,28.3,28.3,27.95,27.95,44500,3.66468683118067,3.66468683118067,3.6193638491696,3.6193638491696,343644.643598173,0.0,1.0
1981-04-02,28.64,29.09,28.64,28.64,26000,3.70871487084856,3.76698727629136,3.70871487084856,3.70871487084856,200781.140079832,0.0,1.0
1981-04-03,29.09,29.09,28.75,28.75,14000,3.76698727629136,3.76698727629136,3.72295923662347,3.72295923662347,108112.921581448,0.0,1.0
1981-04-06,29.44,29.55,29.31,29.31,36000,3.81231025830243,3.82655462407734,3.79547600784118,3.79547600784118,278004.655495152,0.0,1.0
1981-04-07,30.91,31.03,29.55,29.55,600500,4.00266678274892,4.018206090867,3.82655462407734,3.82655462407734,4637272.10068996,0.0,1.0
1981-04-08,32.5,32.72,32.16,32.16,44000,4.20856261531349,4.2370513468633,4.16453457564559,4.16453457564559,339783.467827407,0.0,1.0
1981-04-09,32.16,32.16,31.81,32.16,40000,4.16453457564559,4.16453457564559,4.11921159363452,4.16453457564559,308894.06166128,0.0,1.0
1981-04-10,31.7,31.94,31.7,31.94,418500,4.10496722785962,4.13604584409578,4.10496722785962,4.13604584409578,3231804.12013113,0.0,1.0
1981-04-13,33.64,33.64,32.84,32.84,91000,4.35618604243525,4.35618604243525,4.25259065498138,4.25259065498138,702733.990279411,0.0,1.0
1981-04-14,34.09,34.44,33.86,33.86,408000,4.41445844787806,4.45978142988912,4.38467477398507,4.38467477398507,3150719.42894505,0.0,1.0
1981-04-15,33.64,33.75,33.19,33.75,56000,4.35618604243525,4.37043040821016,4.29791363699245,4.37043040821016,432451.686325792,0.0,1.0
1981-04-16,33.3,33.53,32.95,33.53,29000,4.31215800276736,4.34194167666035,4.26683502075629,4.34194167666035,223948.194704428,0.0,1.0
1981-04-20,33.64,33.75,33.41,33.41,51500,4.35618604243525,4.37043040821016,4.32640236854227,4.32640236854227,397701.104388898,0.0,1.0
1981-04-21,35.11,35.56,34.09,34.09,120000,4.54654256688174,4.60481497232454,4.41445844787806,4.41445844787806,926682.184983838,0.0,1.0
1981-04-22,37.16,37.39,36.7,36.7,86000,4.81200574723228,4.84178942112527,4.75243839944631,4.75243839944631,664122.232571751,0.0,1.0
1981-04-23,37.61,38.53,37.5,37.5,114500,4.87027815267508,4.98941284824704,4.85603378690018,4.85603378690018,884209.251505413,0.0,1.0
1981-04-24,37.61,38.06,37.5,37.61,56500,4.87027815267508,4.92855055811789,4.85603378690018,4.87027815267508,436312.862096558,0.0,1.0
1981-04-27,37.84,38.19,37.84,37.84,51000,4.90006182656807,4.94538480857914,4.90006182656807,4.90006182656807,393839.928618132,0.0,1.0
1981-04-28,38.86,39.09,38.64,38.64,43000,5.03214594557176,5.06192961946475,5.00365721402194,5.00365721402194,332061.116285875,0.0,1.0
1981-04-29,38.53,39.09,38.3,38.86,36500,4.98941284824704,5.06192961946475,4.95962917435405,5.03214594557176,281865.831265917,0.0,1.0
1981-04-30,39.89,40.0,39.78,39.78,55000,5.16552500691862,5.17976937269352,5.15128064114371,5.15128064114371,424729.334784259,0.0,1.0
1981-05-01,40.69,40.91,40.56,40.56,356000,5.26912039437249,5.2976091259223,5.25228614391123,5.25228614391123,2749157.14878539,0.0,1.0
1981-05-04,40.22,40.69,39.55,40.69,127500,5.20825810424334,5.26912039437249,5.12149696725072,5.26912039437249,984599.821545328,0.0,1.0
1981-05-05,38.97,40.0,38.75,40.0,109000,5.04639031134666,5.17976937269352,5.01790157979685,5.17976937269352,841736.318026987,0.0,1.0
1981-05-06,37.84,38.41,37.72,38.41,108500,4.90006182656807,4.97387354012896,4.88452251844999,4.97387354012896,837875.142256221,0.0,1.0
1981-05-07,36.14,36.25,36.03,36.25,103500,4.6799216282286,4.69416599400351,4.66567726245369,4.69416599400351,799263.38454856,0.0,1.0
1981-05-08,37.28,37.28,36.94,36.94,179000,4.82754505535036,4.82754505535036,4.78351701568247,4.78351701568247,1382300.92593423,0.0,1.0
1981-05-11,36.36,36.81,36.36,36.81,119500,4.70841035977841,4.76668276522121,4.70841035977841,4.76668276522121,922821.009213073,0.0,1.0
1981-05-12,35.0,35.0,33.41,35.0,79000,4.53229820110683,4.53229820110683,4.32640236854227,4.53229820110683,610065.771781027,0.0,1.0
1981-05-13,35.69,35.69,35.22,35.22,66000,4.6216492227858,4.6216492227858,4.56078693265665,4.56078693265665,509675.201741111,0.0,1.0
1981-05-14,36.81,36.81,36.14,36.14,81000,4.76668276522121,4.76668276522121,4.6799216282286,4.6799216282286,625510.474864091,0.0,1.0
1981-05-15,36.14,36.14,35.91,36.14,11500,4.6799216282286,4.6799216282286,4.65013795433561,4.6799216282286,88807.0427276178,0.0,1.0
1981-05-18,36.14,36.14,36.03,36.14,12000,4.6799216282286,4.6799216282286,4.66567726245369,4.6799216282286,92668.2184983838,0.0,1.0
1981-05-19,34.89,35.0,34.78,35.0,10000,4.51805383533193,4.53229820110683,4.50380946955702,4.53229820110683,77223.5154153198,0.0,1.0
1981-05-20,36.25,36.25,35.45,35.45,42000,4.69416599400351,4.69416599400351,4.59057060654964,4.59057060654964,324338.764744343,0.0,1.0
1981-05-21,36.14,36.25,35.91,36.25,11000,4.6799216282286,4.69416599400351,4.65013795433561,4.69416599400351,84945.8669568518,0.0,1.0
1981-05-22,36.03,36.14,35.91,36.14,15500,4.66567726245369,4.6799216282286,4.65013795433561,4.6799216282286,119696.448893746,0.0,1.0
1981-05-26,39.89,40.22,39.78,39.78,64500,5.16552500691862,5.20825810424334,5.15128064114371,5.15128064114371,498091.674428813,0.0,1.0
1981-05-27,42.72,43.06,42.5,42.5,97500,5.53199369003668,5.57602172970458,5.50350495848687,5.50350495848687,752929.275299369,0.0,1.0
1981-05-28,42.84,42.84,42.5,42.72,61500,5.54753299815476,5.54753299815476,5.50350495848687,5.53199369003668,474924.619804217,0.0,1.0
1981-05-29,45.0,45.0,44.55,44.55,97500,5.82724054428021,5.82724054428021,5.76896813883741,5.76896813883741,752929.275299369,0.0,1.0
1981-06-01,47.28,47.61,47.16,47.16,314500,6.12248739852374,6.16522049584847,6.10694809040566,6.10694809040566,2428679.55981181,0.0,1.0
1981-06-02,46.36,46.81,46.14,46.81,74000,6.00335270295179,6.0616251083946,5.97486397140198,6.0616251083946,571454.014073367,0.0,1.0
1981-06-03,47.5,47.95,47.5,47.5,81000,6.15097613007356,6.20924853551636,6.15097613007356,6.15097613007356,625510.474864091,0.0,1.0
1981-06-04,45.11,45.45,45.0,45.45,46500,5.84148491005512,5.88551294972302,5.82724054428021,5.88551294972302,359089.346681237,0.0,1.0
1981-06-05,45.69,45.69,45.0,45.11,127000,5.91659156595918,5.91659156595918,5.82724054428021,5.84148491005512,980738.645774562,0.0,1.0
1981-06-08,43.41,43.64,43.06,43.64,15000,5.62134471171565,5.65112838560863,5.57602172970458,5.65112838560863,115835.27312298,0.0,1.0
1981-06-09,41.59,42.05,41.36,42.05,32000,5.38566520525809,5.44523255304407,5.3558815313651,5.44523255304407,247115.249329024,0.0,1.0
1981-06-10,47.16,47.28,46.59,46.59,678500,6.10694809040566,6.12248739852374,6.03313637684478,6.03313637684478,5239615.52092946,0.0,1.0
1981-06-11,46.94,47.39,46.7,47.16,96000,6.07845935885585,6.13673176429865,6.04738074261969,6.10694809040566,741345.747987071,0.0,1.0
1981-06-12,48.19,48.41,47.95,47.95,106000,6.24032715175252,6.26881588330234,6.20924853551636,6.20924853551636,818569.263402391,0.0,1.0
1981-06-15,52.61,52.95,52.05,52.05,174000,6.81269166743516,6.85671970710305,6.74017489621745,6.74017489621745,1343689.16822657,0.0,1.0
1981-06-16,50.11,50.69,49.78,50.69,304500,6.48895608164181,6.56406273754587,6.44622298431709,6.56406273754587,2351456.04439649,0.0,1.0
1981-06-17,50.0,50.22,50.0,50.11,56000,6.4747117158669,6.50320044741672,6.4747117158669,6.48895608164181,432451.686325792,0.0,1.0
1981-06-18,49.44,50.0,49.44,50.0,45500,6.40219494464919,6.4747117158669,6.40219494464919,6.4747117158669,351366.995139706,0.0,1.0
1981-06-19,50.91,50.91,50.0,50.0,36000,6.59255146909568,6.59255146909568,6.4747117158669,6.4747117158669,278004.655495152,0.0,1.0
1981-06-22,50.34,50.34,49.55,50.34,19000,6.5187397555348,6.5187397555348,6.4164393104241,6.5187397555348,146724.679289108,0.0,1.0
1981-06-23,49.78,50.22,49.78,50.22,24500,6.44622298431709,6.50320044741672,6.44622298431709,6.50320044741672,189197.612767534,0.0,1.0
1981-06-24,46.59,47.16,46.59,47.16,42500,6.03313637684478,6.10694809040566,6.03313637684478,6.10694809040566,328199.94051511,0.0,1.0
1981-06-25,46.94,47.28,46.94,46.94,82500,6.07845935885585,6.12248739852374,6.07845935885585,6.07845935885585,637094.002176389,0.0,1.0
1981-06-26,47.5,47.5,47.05,47.05,24000,6.15097613007356,6.15097613007356,6.09270372463076,6.09270372463076,185336.436996768,0.0,1.0
1981-06-29,46.36,47.28,46.36,47.28,15500,6.00335270295179,6.12248739852374,6.00335270295179,6.12248739852374,119696.448893746,0.0,1.0
1981-06-30,44.44,45.22,44.44,45.22,46500,5.7547237730625,5.85572927583003,5.7547237730625,5.85572927583003,359089.346681238,0.0,1.0
1981-07-01,45.0,45.11,44.89,44.89,48500,5.82724054428021,5.84148491005512,5.81299617850531,5.81299617850531,374534.049764302,0.0,1.0
1981-07-02,44.55,45.0,44.55,45.0,73000,5.76896813883741,5.82724054428021,5.76896813883741,5.82724054428021,563731.662531835,0.0,1.0
1981-07-06,44.2,44.55,44.2,44.55,20000,5.72364515682634,5.76896813883741,5.72364515682634,5.76896813883741,154447.03083064,0.0,1.0
1981-07-07,42.72,42.95,42.28,42.95,19000,5.53199369003668,5.56177736392967,5.47501622693705,5.56177736392967,146724.679289108,0.0,1.0
1981-07-08,43.06,43.19,42.95,42.95,36500,5.57602172970458,5.59285598016583,5.56177736392967,5.56177736392967,281865.831265917,0.0,1.0
1981-07-09,42.61,42.61,42.28,42.61,13000,5.51774932426178,5.51774932426178,5.47501622693705,5.51774932426178,100390.570039916,0.0,1.0
1981-07-10,44.66,44.78,44.66,44.66,43000,5.78321250461232,5.7987518127304,5.78321250461232,5.78321250461232,332061.116285875,0.0,1.0
1981-07-13,45.45,45.45,45.22,45.22,9000,5.88551294972302,5.88551294972302,5.85572927583003,5.85572927583003,69501.1638737878,0.0,1.0
1981-07-14,41.7,42.84,41.47,42.84,17500,5.399909571033,5.54753299815476,5.37012589714001,5.54753299815476,135141.15197681,0.0,1.0
1981-07-15,39.55,41.7,39.44,41.7,140000,5.12149696725072,5.399909571033,5.10725260147581,5.399909571033,1081129.21581448,0.0,1.0
1981-07-16,42.16,42.16,41.81,41.81,61000,5.45947691881897,5.45947691881897,5.4141539368079,5.4141539368079,471063.444033451,0.0,1.0
1981-07-17,41.7,42.28,41.7,42.16,14500,5.399909571033,5.47501622693705,5.399909571033,5.45947691881897,111974.097352214,0.0,1.0
1981-07-20,41.81,42.16,41.59,41.7,85000,5.4141539368079,5.45947691881897,5.38566520525809,5.399909571033,656399.881030219,0.0,1.0
1981-07-21,42.05,42.05,41.81,41.81,8000,5.44523255304407,5.44523255304407,5.4141539368079,5.4141539368079,61778.8123322558,0.0,1.0
1981-07-22,43.41,43.86,43.41,43.41,123500,5.62134471171565,5.67961711715845,5.62134471171565,5.62134471171565,953710.4153792,0.0,1.0
1981-07-23,42.5,42.5,42.16,42.5,139500,5.50350495848687,5.50350495848687,5.45947691881897,5.50350495848687,1077268.04004371,0.0,1.0
1981-07-24,43.19,43.19,42.95,42.95,80000,5.59285598016583,5.59285598016583,5.56177736392967,5.56177736392967,617788.123322559,0.0,1.0
1981-07-27,42.84,43.06,42.61,43.06,156500,5.54753299815476,5.57602172970458,5.51774932426178,5.57602172970458,1208548.01624976,0.0,1.0
1981-07-28,42.05,42.39,42.05,42.39,26000,5.44523255304407,5.48926059271196,5.44523255304407,5.48926059271196,200781.140079832,0.0,1.0
1981-07-29,42.5,42.5,42.5,42.5,19000,5.50350495848687,5.50350495848687,5.50350495848687,5.50350495848687,146724.679289108,0.0,1.0
1981-07-30,43.75,43.75,43.06,43.06,59500,5.66537275138354,5.66537275138354,5.57602172970458,5.57602172970458,459479.916721153,0.0,1.0
1981-07-31,43.3,43.3,43.06,43.3,11000,5.60710034594074,5.60710034594074,5.57602172970458,5.60710034594074,84945.8669568518,0.0,1.0
1981-08-03,40.56,41.14,40.56,41.14,14000,5.25228614391123,5.32739279981529,5.25228614391123,5.32739279981529,108112.921581448,0.0,1.0
1981-08-04,40.91,40.91,40.8,40.8,45500,5.2976091259223,5.2976091259223,5.28336476014739,5.28336476014739,351366.995139705,0.0,1.0
1981-08-05,44.44,44.55,44.44,44.44,43000,5.7547237730625,5.76896813883741,5.7547237730625,5.7547237730625,332061.116285876,0.0,1.0
1981-08-06,44.78,44.78,44.09,44.44,31000,5.7987518127304,5.7987518127304,5.70940079105144,5.7547237730625,239392.897787492,0.0,1.0
1981-08-07,45.69,45.91,45.45,45.45,172500,5.91659156595918,5.94508029750899,5.88551294972302,5.88551294972302,1332105.64091427,0.0,1.0
1981-08-10,44.44,44.55,44.09,44.55,9500,5.7547237730625,5.76896813883741,5.70940079105144,5.76896813883741,73362.3396445539,0.0,1.0
1981-08-11,44.2,44.2,43.64,44.2,7500,5.72364515682634,5.72364515682634,5.65112838560863,5.72364515682634,57917.6365614899,0.0,1.0
1981-08-12,43.06,43.3,42.84,43.3,5500,5.57602172970458,5.60710034594074,5.54753299815476,5.60710034594074,42472.9334784259,0.0,1.0
1981-08-13,43.06,43.41,42.84,43.06,17500,5.57602172970458,5.62134471171565,5.54753299815476,5.57602172970458,135141.15197681,0.0,1.0
1981-08-14,42.72,43.06,42.72,43.06,17500,5.53199369003668,5.57602172970458,5.53199369003668,5.57602172970458,135141.15197681,0.0,1.0
1981-08-17,42.39,42.72,42.28,42.72,12500,5.48926059271196,5.53199369003668,5.47501622693705,5.53199369003668,96529.3942691499,0.0,1.0
1981-08-18,42.28,42.61,42.28,42.39,73500,5.47501622693705,5.51774932426178,5.47501622693705,5.48926059271196,567592.838302601,0.0,1.0
1981-08-19,42.84,42.95,42.5,42.5,17000,5.54753299815476,5.56177736392967,5.50350495848687,5.50350495848687,131279.976206044,0.0,1.0
1981-08-20,43.06,43.19,42.95,42.95,124500,5.57602172970458,5.59285598016583,5.56177736392967,5.56177736392967,961432.766920732,0.0,1.0
1981-08-21,42.28,42.84,42.28,42.84,111500,5.47501622693705,5.54753299815476,5.47501622693705,5.54753299815476,861042.196880817,0.0,1.0
1981-08-24,41.47,42.28,41.47,42.28,18500,5.37012589714001,5.47501622693705,5.37012589714001,5.47501622693705,142863.503518342,0.0,1.0
1981-08-25,40.22,40.45,40.22,40.45,17000,5.20825810424334,5.23804177813633,5.20825810424334,5.23804177813633,131279.976206044,0.0,1.0
1981-08-26,39.44,40.11,39.44,40.11,28000,5.10725260147581,5.19401373846843,5.10725260147581,5.19401373846843,216225.843162896,0.0,1.0
1981-08-27,39.55,39.55,39.44,39.44,8000,5.12149696725072,5.12149696725072,5.10725260147581,5.10725260147581,61778.8123322559,0.0,1.0
1981-08-28,37.5,37.72,37.5,37.72,3500,4.85603378690018,4.88452251844999,4.85603378690018,4.88452251844999,27028.2303953619,0.0,1.0
1981-08-31,37.5,38.19,37.28,37.5,45500,4.85603378690018,4.94538480857914,4.82754505535036,4.85603378690018,351366.995139705,0.0,1.0
1981-09-01,36.36,37.39,36.14,37.39,28000,4.70841035977841,4.84178942112527,4.6799216282286,4.84178942112527,216225.843162896,0.0,1.0
1981-09-02,35.0,36.14,35.0,36.14,9000,4.53229820110683,4.6799216282286,4.53229820110683,4.6799216282286,69501.1638737879,0.0,1.0
1981-09-03,35.69,37.05,35.69,35.69,73000,4.6216492227858,4.79776138145738,4.6216492227858,4.6216492227858,563731.662531834,0.0,1.0
1981-09-04,35.45,35.91,35.45,35.69,52000,4.59057060654964,4.65013795433561,4.59057060654964,4.6216492227858,401562.280159663,0.0,1.0
1981-09-08,36.81,37.16,36.81,36.81,34500,4.76668276522121,4.81200574723228,4.76668276522121,4.76668276522121,266421.128182854,0.0,1.0
1981-09-09,36.81,36.81,36.7,36.81,3000,4.76668276522121,4.76668276522121,4.75243839944631,4.76668276522121,23167.054624596,0.0,1.0
1981-09-10,36.47,36.59,36.25,36.59,3500,4.72265472555332,4.7381940336714,4.69416599400351,4.7381940336714,27028.230395362,0.0,1.0
1981-09-11,37.05,37.05,36.7,36.7,24000,4.79776138145738,4.79776138145738,4.75243839944631,4.75243839944631,185336.436996768,0.0,1.0
1981-09-14,37.72,37.95,37.5,37.5,45500,4.88452251844999,4.91430619234298,4.85603378690018,4.85603378690018,351366.995139706,0.0,1.0
1981-09-15,37.84,38.3,37.72,37.72,19000,4.90006182656807,4.95962917435405,4.88452251844999,4.88452251844999,146724.679289108,0.0,1.0
1981-09-16,37.84,38.06,37.28,37.84,20000,4.90006182656807,4.92855055811789,4.82754505535036,4.90006182656807,154447.03083064,0.0,1.0
1981-09-17,38.41,38.64,38.41,38.41,55500,4.97387354012896,5.00365721402194,4.97387354012896,4.97387354012896,428590.510555025,0.0,1.0
1981-09-18,38.53,38.64,38.41,38.41,8000,4.98941284824704,5.00365721402194,4.97387354012896,4.97387354012896,61778.8123322558,0.0,1.0
1981-09-21,38.64,38.64,38.3,38.53,6500,5.00365721402194,5.00365721402194,4.95962917435405,4.98941284824704,50195.2850199579,0.0,1.0
1981-09-22,37.28,37.95,37.28,37.95,6000,4.82754505535036,4.91430619234298,4.82754505535036,4.91430619234298,46334.109249192,0.0,1.0
1981-09-23,35.91,37.28,35.91,37.28,20500,4.65013795433561,4.82754505535036,4.65013795433561,4.82754505535036,158308.206601406,0.0,1.0
1981-09-24,35.45,35.69,35.45,35.69,2000,4.59057060654964,4.6216492227858,4.59057060654964,4.6216492227858,15444.703083064,0.0,1.0
1981-09-25,35.0,35.45,35.0,35.45,5500,4.53229820110683,4.59057060654964,4.53229820110683,4.59057060654964,42472.933478426,0.0,1.0
1981-09-28,32.28,32.28,31.36,32.28,20000,4.18007388376367,4.18007388376367,4.06093918819172,4.18007388376367,154447.03083064,0.0,1.0
1981-09-29,32.28,32.72,32.28,32.28,19000,4.18007388376367,4.2370513468633,4.18007388376367,4.18007388376367,146724.679289108,0.0,1.0
1981-09-30,31.94,32.28,31.94,32.28,4000,4.13604584409578,4.18007388376367,4.13604584409578,4.18007388376367,30889.4061661279,0.0,1.0
1981-10-01,30.56,30.56,29.55,30.56,8000,3.95734380073785,3.95734380073785,3.82655462407734,3.95734380073785,61778.8123322559,0.0,1.0
1981-10-02,30.0,30.0,29.89,30.0,2500,3.88482702952014,3.88482702952014,3.87058266374523,3.88482702952014,19305.87885383,0.0,1.0
1981-10-05,31.59,32.05,31.59,31.59,13000,4.09072286208471,4.15029020987069,4.09072286208471,4.09072286208471,100390.570039916,0.0,1.0
1981-10-06,31.7,31.94,31.7,31.7,7000,4.10496722785962,4.13604584409578,4.10496722785962,4.10496722785962,54056.4607907239,0.0,1.0
1981-10-07,34.31,34.55,33.86,33.86,44500,4.44294717942787,4.47402579566403,4.38467477398507,4.38467477398507,343644.643598173,0.0,1.0
1981-10-08,33.64,33.64,33.64,33.64,2000,4.35618604243525,4.35618604243525,4.35618604243525,4.35618604243525,15444.703083064,0.0,1.0
1981-10-09,34.31,34.31,33.64,33.64,1500,4.44294717942787,4.44294717942787,4.35618604243525,4.35618604243525,11583.527312298,0.0,1.0
1981-10-12,34.55,34.66,34.31,34.31,24000,4.47402579566403,4.48827016143894,4.44294717942787,4.44294717942787,185336.436996768,0.0,1.0
1981-10-13,34.44,34.55,34.2,34.55,5500,4.45978142988912,4.47402579566403,4.42870281365296,4.47402579566403,42472.933478426,0.0,1.0
1981-10-14,33.3,33.64,33.3,33.64,27500,4.31215800276736,4.35618604243525,4.31215800276736,4.35618604243525,212364.66739213,0.0,1.0
1981-10-15,31.81,32.84,31.81,32.84,70000,4.11921159363452,4.25259065498138,4.11921159363452,4.25259065498138,540564.60790724,0.0,1.0
1981-10-16,29.78,30.69,29.78,30.69,14000,3.85633829797033,3.97417805119911,3.85633829797033,3.97417805119911,108112.921581448,0.0,1.0
1981-10-19,29.55,29.78,29.2,29.78,22000,3.82655462407734,3.85633829797033,3.78123164206627,3.85633829797033,169891.733913704,0.0,1.0
1981-10-20,33.06,33.19,32.84,32.84,37500,4.2810793865312,4.29791363699245,4.25259065498138,4.25259065498138,289588.182807449,0.0,1.0
1981-10-21,32.95,33.06,32.84,33.06,29500,4.26683502075629,4.2810793865312,4.25259065498138,4.2810793865312,227809.370475194,0.0,1.0
1981-10-22,31.94,32.72,31.81,32.72,101500,4.13604584409578,4.2370513468633,4.11921159363452,4.2370513468633,783818.681465496,0.0,1.0
1981-10-23,32.72,33.06,32.72,32.72,105000,4.2370513468633,4.2810793865312,4.2370513468633,4.2370513468633,810846.911860859,0.0,1.0
1981-10-26,33.3,33.3,32.95,32.95,92500,4.31215800276736,4.31215800276736,4.26683502075629,4.26683502075629,714317.517591708,0.0,1.0
1981-10-27,33.97,34.09,33.64,33.64,64000,4.39891913975997,4.41445844787806,4.35618604243525,4.35618604243525,494230.498658048,0.0,1.0
1981-10-28,34.78,34.89,34.44,34.44,55000,4.50380946955702,4.51805383533193,4.45978142988912,4.45978142988912,424729.334784259,0.0,1.0
1981-10-29,35.69,35.69,35.45,35.45,67500,4.6216492227858,4.6216492227858,4.59057060654964,4.59057060654964,521258.729053409,0.0,1.0
1981-10-30,35.91,35.91,35.22,35.69,20500,4.65013795433561,4.65013795433561,4.56078693265665,4.6216492227858,158308.206601406,0.0,1.0
1981-11-02,36.25,36.81,36.25,36.25,60500,4.69416599400351,4.76668276522121,4.69416599400351,4.69416599400351,467202.268262685,0.0,1.0
1981-11-03,36.81,36.81,36.47,36.47,66000,4.76668276522121,4.76668276522121,4.72265472555332,4.72265472555332,509675.201741112,0.0,1.0
1981-11-04,36.03,36.59,36.03,36.59,20500,4.66567726245369,4.7381940336714,4.66567726245369,4.7381940336714,158308.206601406,0.0,1.0
1981-11-05,35.45,36.14,35.45,36.03,33500,4.59057060654964,4.6799216282286,4.59057060654964,4.66567726245369,258698.776641321,0.0,1.0
1981-11-06,34.2,35.0,34.09,35.0,317500,4.42870281365296,4.53229820110683,4.41445844787806,4.53229820110683,2451846.61443641,0.0,1.0
1981-11-09,33.64,34.09,33.64,34.09,85500,4.35618604243525,4.41445844787806,4.35618604243525,4.41445844787806,660261.056800985,0.0,1.0
1981-11-10,33.97,34.09,33.75,33.75,199500,4.39891913975997,4.41445844787806,4.37043040821016,4.37043040821016,1540609.13253563,0.0,1.0
1981-11-11,33.97,34.2,33.97,33.97,108000,4.39891913975997,4.42870281365296,4.39891913975997,4.39891913975997,834013.966485455,0.0,1.0
1981-11-12,35.0,35.11,34.78,34.78,132000,4.53229820110683,4.54654256688174,4.50380946955702,4.50380946955702,1019350.40348222,0.0,1.0
1981-11-13,35.34,35.34,35.22,35.22,22500,4.57632624077473,4.57632624077473,4.56078693265665,4.56078693265665,173752.90968447,0.0,1.0
1981-11-16,35.91,35.91,35.69,35.69,2500,4.65013795433561,4.65013795433561,4.6216492227858,4.6216492227858,19305.87885383,0.0,1.0
1981-11-17,35.56,35.91,35.45,35.91,3500,4.60481497232454,4.65013795433561,4.59057060654964,4.65013795433561,27028.230395362,0.0,1.0
1981-11-19,34.66,34.78,34.66,34.78,2000,4.48827016143894,4.50380946955702,4.48827016143894,4.50380946955702,15444.703083064,0.0,1.0
1981-11-20,34.78,34.78,34.55,34.66,6500,4.50380946955702,4.50380946955702,4.47402579566403,4.48827016143894,50195.2850199579,0.0,1.0
1981-11-23,34.55,34.55,34.55,34.55,15000,4.47402579566403,4.47402579566403,4.47402579566403,4.47402579566403,115835.27312298,0.0,1.0
1981-11-24,34.09,34.09,34.09,34.09,1500,4.41445844787806,4.41445844787806,4.41445844787806,4.41445844787806,11583.527312298,0.0,1.0
1981-11-25,33.64,33.64,33.64,33.64,8500,4.35618604243525,4.35618604243525,4.35618604243525,4.35618604243525,65639.9881030219,0.0,1.0
1981-11-27,32.39,32.72,32.39,32.72,7000,4.19431824953858,4.2370513468633,4.19431824953858,4.2370513468633,54056.4607907239,0.0,1.0
1981-11-30,32.28,32.39,32.05,32.39,8500,4.18007388376367,4.19431824953858,4.15029020987069,4.19431824953858,65639.9881030219,0.0,1.0
1981-12-01,31.59,32.05,31.59,32.05,4500,4.09072286208471,4.15029020987069,4.09072286208471,4.15029020987069,34750.5819368939,0.0,1.0
1981-12-02,31.59,31.59,31.59,31.59,2500,4.09072286208471,4.09072286208471,4.09072286208471,4.09072286208471,19305.87885383,0.0,1.0
1981-12-03,32.05,32.16,31.94,31.94,4500,4.15029020987069,4.16453457564559,4.13604584409578,4.13604584409578,34750.5819368939,0.0,1.0
1981-12-04,32.95,32.95,32.72,32.72,6000,4.26683502075629,4.26683502075629,4.2370513468633,4.2370513468633,46334.1092491919,0.0,1.0
1981-12-07,32.95,33.06,32.95,32.95,4000,4.26683502075629,4.2810793865312,4.26683502075629,4.26683502075629,30889.4061661279,0.0,1.0
1981-12-08,32.05,32.39,32.05,32.39,6500,4.15029020987069,4.19431824953858,4.15029020987069,4.19431824953858,50195.2850199579,0.0,1.0
1981-12-09,31.81,32.05,31.81,32.05,47000,4.11921159363452,4.15029020987069,4.11921159363452,4.15029020987069,362950.522452004,0.0,1.0
1981-12-10,32.05,32.05,31.81,31.81,19000,4.15029020987069,4.15029020987069,4.11921159363452,4.11921159363452,146724.679289108,0.0,1.0
1981-12-11,31.59,32.05,31.59,32.05,46000,4.09072286208471,4.15029020987069,4.09072286208471,4.15029020987069,355228.170910471,0.0,1.0
1981-12-14,30.8,30.91,30.56,30.91,9500,3.98842241697401,4.00266678274892,3.95734380073785,4.00266678274892,73362.3396445539,0.0,1.0
1981-12-15,31.14,31.14,30.91,30.91,2500,4.03245045664191,4.03245045664191,4.00266678274892,4.00266678274892,19305.87885383,0.0,1.0
1981-12-16,32.16,32.16,31.7,31.7,25000,4.16453457564559,4.16453457564559,4.10496722785962,4.10496722785962,193058.7885383,0.0,1.0
1981-12-17,33.06,33.19,33.06,33.06,7000,4.2810793865312,4.29791363699245,4.2810793865312,4.2810793865312,54056.4607907239,0.0,1.0
1981-12-18,32.72,32.84,32.72,32.84,6000,4.2370513468633,4.25259065498138,4.2370513468633,4.25259065498138,46334.1092491919,0.0,1.0
1981-12-21,33.86,33.97,33.75,33.75,5500,4.38467477398507,4.39891913975997,4.37043040821016,4.37043040821016,42472.9334784259,0.0,1.0
1981-12-22,33.64,33.64,33.53,33.64,3000,4.35618604243525,4.35618604243525,4.34194167666035,4.35618604243525,23167.054624596,0.0,1.0
1981-12-23,33.86,34.09,33.86,33.86,31000,4.38467477398507,4.41445844787806,4.38467477398507,4.38467477398507,239392.897787491,0.0,1.0
1981-12-24,33.41,33.41,33.41,33.41,1500,4.32640236854227,4.32640236854227,4.32640236854227,4.32640236854227,11583.527312298,0.0,1.0
1981-12-28,32.5,32.72,32.5,32.72,7500,4.20856261531349,4.2370513468633,4.20856261531349,4.2370513468633,57917.6365614899,0.0,1.0
1981-12-29,32.5,32.5,32.5,32.5,1000,4.20856261531349,4.20856261531349,4.20856261531349,4.20856261531349,7722.35154153198,0.0,1.0
1981-12-30,32.39,32.39,32.39,32.39,500,4.19431824953858,4.19431824953858,4.19431824953858,4.19431824953858,3861.17577076599,0.0,1.0
1981-12-31,32.28,32.28,32.28,32.28,3000,4.18007388376367,4.18007388376367,4.18007388376367,4.18007388376367,23167.054624596,0.0,1.0
1982-01-04,33.64,33.64,33.19,33.19,15500,4.35618604243525,4.35618604243525,4.29791363699245,4.29791363699245,119696.448893746,0.0,1.0
1982-01-05,32.95,33.19,32.95,33.19,18500,4.26683502075629,4.29791363699245,4.26683502075629,4.29791363699245,142863.503518342,0.0,1.0
1982-01-06,32.5,32.5,32.39,32.5,3500,4.20856261531349,4.20856261531349,4.19431824953858,4.20856261531349,27028.2303953619,0.0,1.0
1982-01-07,32.05,32.28,32.05,32.28,2500,4.15029020987069,4.18007388376367,4.15029020987069,4.18007388376367,19305.8788538299,0.0,1.0
1982-01-08,31.94,32.05,31.81,32.05,6500,4.13604584409578,4.15029020987069,4.11921159363452,4.15029020987069,50195.2850199579,0.0,1.0
1982-01-11,31.59,32.28,31.59,31.94,37500,4.09072286208471,4.18007388376367,4.09072286208471,4.13604584409578,289588.182807449,0.0,1.0
1982-01-12,31.14,31.36,31.14,31.36,64500,4.03245045664191,4.06093918819172,4.03245045664191,4.06093918819172,498091.674428813,0.0,1.0
1982-01-13,31.03,31.36,31.03,31.14,37000,4.018206090867,4.06093918819172,4.018206090867,4.03245045664191,285727.007036684,0.0,1.0
1982-01-14,31.25,31.25,31.25,31.25,500,4.04669482241682,4.04669482241682,4.04669482241682,4.04669482241682,3861.17577076599,0.0,1.0
1982-01-15,31.25,31.47,31.14,31.25,5500,4.04669482241682,4.07518355396663,4.03245045664191,4.04669482241682,42472.9334784259,0.0,1.0
1982-01-18,31.36,31.36,31.14,31.25,4000,4.06093918819172,4.06093918819172,4.03245045664191,4.04669482241682,30889.406166128,0.0,1.0
1982-01-19,31.14,31.25,31.14,31.25,3000,4.03245045664191,4.04669482241682,4.03245045664191,4.04669482241682,23167.0546245959,0.0,1.0
1982-01-20,32.28,32.28,32.05,32.05,49500,4.18007388376367,4.18007388376367,4.15029020987069,4.15029020987069,382256.401305834,0.0,1.0
1982-01-21,31.94,32.5,31.94,32.28,15000,4.13604584409578,4.20856261531349,4.13604584409578,4.18007388376367,115835.27312298,0.0,1.0
1982-01-22,32.5,32.61,32.5,32.5,72000,4.20856261531349,4.22280698108839,4.20856261531349,4.20856261531349,556009.310990303,0.0,1.0
1982-01-25,33.41,33.41,32.72,32.72,22500,4.32640236854227,4.32640236854227,4.2370513468633,4.2370513468633,173752.909684469,0.0,1.0
1982-01-26,32.84,33.06,32.72,33.06,37000,4.25259065498138,4.2810793865312,4.2370513468633,4.2810793865312,285727.007036684,0.0,1.0
1982-01-27,32.84,32.84,32.61,32.84,41500,4.25259065498138,4.25259065498138,4.22280698108839,4.25259065498138,320477.588973578,0.0,1.0
1982-01-28,32.95,33.19,32.95,32.95,12500,4.26683502075629,4.29791363699245,4.26683502075629,4.26683502075629,96529.3942691498,0.0,1.0
1982-01-29,32.95,32.95,32.95,32.95,1500,4.26683502075629,4.26683502075629,4.26683502075629,4.26683502075629,11583.527312298,0.0,1.0
1982-02-01,31.81,31.81,31.81,31.81,1000,4.11921159363452,4.11921159363452,4.11921159363452,4.11921159363452,7722.35154153199,0.0,1.0
1982-02-02,31.14,31.59,31.14,31.59,3000,4.03245045664191,4.09072286208471,4.03245045664191,4.09072286208471,23167.0546245959,0.0,1.0
1982-02-03,30.69,30.8,30.56,30.8,24500,3.97417805119911,3.98842241697401,3.95734380073785,3.98842241697401,189197.612767533,0.0,1.0
1982-02-04,30.8,30.91,30.69,30.69,3000,3.98842241697401,4.00266678274892,3.97417805119911,3.97417805119911,23167.054624596,0.0,1.0
1982-02-05,31.03,31.03,30.91,30.91,2000,4.018206090867,4.018206090867,4.00266678274892,4.00266678274892,15444.703083064,0.0,1.0
1982-02-08,30.11,30.8,30.11,30.8,14500,3.89907139529505,3.98842241697401,3.89907139529505,3.98842241697401,111974.097352214,0.0,1.0
1982-02-09,30.45,30.45,30.34,30.34,73500,3.94309943496294,3.94309943496294,3.92885506918804,3.92885506918804,567592.838302602,0.0,1.0
1982-02-10,30.56,30.69,30.45,30.45,15000,3.95734380073785,3.97417805119911,3.94309943496294,3.94309943496294,115835.27312298,0.0,1.0
1982-02-11,30.45,30.45,30.11,30.45,74000,3.94309943496294,3.94309943496294,3.89907139529505,3.94309943496294,571454.014073368,0.0,1.0
1982-02-12,29.55,30.0,29.55,30.0,7500,3.82655462407734,3.88482702952014,3.82655462407734,3.88482702952014,57917.6365614899,0.0,1.0
1982-02-16,29.44,29.44,29.2,29.44,20500,3.81231025830243,3.81231025830243,3.78123164206627,3.81231025830243,158308.206601406,0.0,1.0
1982-02-17,29.31,29.31,29.2,29.31,30500,3.79547600784118,3.79547600784118,3.78123164206627,3.79547600784118,235531.722016726,0.0,1.0
1982-02-18,29.66,29.66,29.44,29.44,2500,3.84079898985225,3.84079898985225,3.81231025830243,3.81231025830243,19305.87885383,0.0,1.0
1982-02-19,29.44,29.44,29.31,29.44,5500,3.81231025830243,3.81231025830243,3.79547600784118,3.81231025830243,42472.933478426,0.0,1.0
1982-02-22,29.66,29.78,29.44,29.44,20500,3.84079898985225,3.85633829797033,3.81231025830243,3.81231025830243,158308.206601406,0.0,1.0
1982-02-23,29.09,29.55,29.09,29.55,6500,3.76698727629136,3.82655462407734,3.76698727629136,3.82655462407734,50195.285019958,0.0,1.0
1982-02-24,28.86,28.86,28.41,28.86,14500,3.73720360239838,3.73720360239838,3.67893119695557,3.73720360239838,111974.097352214,0.0,1.0
1982-02-25,28.06,28.3,27.84,28.3,33500,3.63360821494451,3.66468683118067,3.60511948339469,3.66468683118067,258698.776641321,0.0,1.0
1982-02-26,27.5,27.72,27.5,27.72,7500,3.5610914437268,3.58958017527661,3.5610914437268,3.58958017527661,57917.6365614899,0.0,1.0
1982-03-01,26.36,26.47,26.14,26.47,13000,3.41346801660503,3.42771238237994,3.38497928505522,3.42771238237994,100390.570039916,0.0,1.0
1982-03-02,26.25,26.36,26.03,26.36,28500,3.39922365083012,3.41346801660503,3.37073491928031,3.41346801660503,220087.018933662,0.0,1.0
1982-03-03,26.25,26.36,26.14,26.25,6500,3.39922365083012,3.41346801660503,3.38497928505522,3.39922365083012,50195.285019958,0.0,1.0
1982-03-04,25.8,25.91,25.69,25.91,1500,3.34095124538732,3.35519561116223,3.32670687961242,3.35519561116223,11583.527312298,0.0,1.0
1982-03-05,25.22,25.56,25.22,25.56,4000,3.26584458948327,3.30987262915116,3.26584458948327,3.30987262915116,30889.4061661279,0.0,1.0
1982-03-08,25.34,25.45,25.22,25.22,27500,3.28138389760135,3.29562826337625,3.26584458948327,3.26584458948327,212364.667392129,0.0,1.0
1982-03-09,25.91,25.91,25.34,25.34,7500,3.35519561116223,3.35519561116223,3.28138389760135,3.28138389760135,57917.6365614899,0.0,1.0
1982-03-10,25.91,26.14,25.8,25.91,8500,3.35519561116223,3.38497928505522,3.34095124538732,3.35519561116223,65639.9881030219,0.0,1.0
1982-03-11,25.69,26.03,25.69,25.91,48000,3.32670687961242,3.37073491928031,3.32670687961242,3.35519561116223,370672.873993535,0.0,1.0
1982-03-12,24.78,24.89,24.78,24.89,18500,3.20886712638364,3.22311149215854,3.20886712638364,3.22311149215854,142863.503518342,0.0,1.0
1982-03-15,25.0,25.0,24.66,24.78,48500,3.23735585793345,3.23735585793345,3.19332781826556,3.20886712638364,374534.049764302,0.0,1.0
1982-03-16,23.86,23.97,23.53,23.97,17000,3.08973243081169,3.10397679658659,3.04699933348697,3.10397679658659,131279.976206044,0.0,1.0
1982-03-17,23.86,24.09,23.64,23.86,11000,3.08973243081169,3.11951610470467,3.06124369926187,3.08973243081169,84945.8669568518,0.0,1.0
1982-03-18,23.64,23.86,23.64,23.86,6500,3.06124369926187,3.08973243081169,3.06124369926187,3.08973243081169,50195.2850199579,0.0,1.0
1982-03-19,23.75,23.75,23.64,23.64,1500,3.07548806503678,3.07548806503678,3.06124369926187,3.06124369926187,11583.527312298,0.0,1.0
1982-03-22,24.09,24.09,23.86,23.86,45500,3.11951610470467,3.11951610470467,3.08973243081169,3.08973243081169,351366.995139706,0.0,1.0
1982-03-23,23.53,23.64,23.53,23.64,7500,3.04699933348697,3.06124369926187,3.04699933348697,3.06124369926187,57917.6365614898,0.0,1.0
1982-03-24,23.64,23.64,23.53,23.53,3500,3.06124369926187,3.06124369926187,3.04699933348697,3.04699933348697,27028.230395362,0.0,1.0
1982-03-25,23.64,23.64,23.64,23.64,2000,3.06124369926187,3.06124369926187,3.06124369926187,3.06124369926187,15444.703083064,0.0,1.0
1982-03-26,23.06,23.53,23.06,23.53,4500,2.98613704335782,3.04699933348697,2.98613704335782,3.04699933348697,34750.5819368939,0.0,1.0
1982-03-30,21.81,22.16,21.81,22.16,4000,2.82426925046114,2.86959223247221,2.82426925046114,2.86959223247221,30889.406166128,0.0,1.0
1982-03-31,21.59,22.05,21.59,21.81,9000,2.79578051891133,2.8553478666973,2.79578051891133,2.82426925046114,69501.1638737879,0.0,1.0
1982-04-01,21.94,22.16,21.81,21.81,4000,2.8411035009224,2.86959223247221,2.82426925046114,2.82426925046114,30889.4061661279,0.0,1.0
1982-04-02,22.05,22.16,21.81,21.94,8000,2.8553478666973,2.86959223247221,2.82426925046114,2.8411035009224,61778.812332256,0.0,1.0
1982-04-05,22.72,22.72,22.5,22.5,4500,2.94210900368992,2.94210900368992,2.91362027214011,2.91362027214011,34750.581936894,0.0,1.0
1982-04-06,22.5,22.5,22.28,22.5,2000,2.91362027214011,2.91362027214011,2.88513154059029,2.91362027214011,15444.703083064,0.0,1.0
1982-04-07,22.28,22.28,22.05,22.28,14000,2.88513154059029,2.88513154059029,2.8553478666973,2.88513154059029,108112.921581448,0.0,1.0
1982-04-08,22.05,22.28,22.05,22.28,17500,2.8553478666973,2.88513154059029,2.8553478666973,2.88513154059029,135141.15197681,0.0,1.0
1982-04-12,22.95,22.95,22.72,22.72,19000,2.97189267758291,2.97189267758291,2.94210900368992,2.94210900368992,146724.679289108,0.0,1.0
1982-04-13,22.95,23.41,22.95,22.95,22000,2.97189267758291,3.03146002536888,2.97189267758291,2.97189267758291,169891.733913704,0.0,1.0
1982-04-14,22.61,22.84,22.61,22.84,3000,2.92786463791501,2.957648311808,2.92786463791501,2.957648311808,23167.054624596,0.0,1.0
1982-04-15,22.61,22.72,22.61,22.61,1500,2.92786463791501,2.94210900368992,2.92786463791501,2.92786463791501,11583.527312298,0.0,1.0
1982-04-16,23.75,23.75,23.3,23.3,39000,3.07548806503678,3.07548806503678,3.01721565959398,3.01721565959398,301171.710119747,0.0,1.0
1982-04-19,24.09,24.09,23.75,23.75,4000,3.11951610470467,3.11951610470467,3.07548806503678,3.07548806503678,30889.406166128,0.0,1.0
1982-04-20,26.25,26.59,26.25,26.25,37000,3.39922365083012,3.44325169049802,3.39922365083012,3.39922365083012,285727.007036684,0.0,1.0
1982-04-21,27.61,27.72,26.7,26.7,36000,3.5753358095017,3.58958017527661,3.45749605627293,3.45749605627293,278004.655495152,0.0,1.0
1982-04-22,27.5,27.61,27.5,27.61,21000,3.5610914437268,3.5753358095017,3.5610914437268,3.5753358095017,162169.382372172,0.0,1.0
1982-04-23,27.72,27.72,27.28,27.5,15000,3.58958017527661,3.58958017527661,3.53260271217698,3.5610914437268,115835.27312298,0.0,1.0
1982-04-26,28.53,28.53,28.3,28.3,5500,3.69447050507366,3.69447050507366,3.66468683118067,3.66468683118067,42472.9334784259,0.0,1.0
1982-04-27,27.95,28.53,27.95,28.53,16500,3.6193638491696,3.69447050507366,3.6193638491696,3.69447050507366,127418.800435278,0.0,1.0
1982-04-28,28.41,28.53,28.3,28.3,88000,3.67893119695557,3.69447050507366,3.66468683118067,3.66468683118067,679566.935654816,0.0,1.0
1982-04-29,28.3,28.53,28.3,28.41,158500,3.66468683118067,3.69447050507366,3.66468683118067,3.67893119695557,1223992.71933282,0.0,1.0
1982-04-30,28.3,28.53,28.3,28.3,4500,3.66468683118067,3.69447050507366,3.66468683118067,3.66468683118067,34750.5819368939,0.0,1.0
1982-05-03,28.53,28.53,28.3,28.3,4000,3.69447050507366,3.69447050507366,3.66468683118067,3.66468683118067,30889.4061661279,0.0,1.0
1982-05-04,28.75,28.75,28.41,28.53,17000,3.72295923662347,3.72295923662347,3.67893119695557,3.69447050507366,131279.976206044,0.0,1.0
1982-05-05,28.86,29.09,28.75,28.75,6500,3.73720360239838,3.76698727629136,3.72295923662347,3.72295923662347,50195.2850199579,0.0,1.0
1982-05-06,30.11,30.22,29.89,29.89,20500,3.89907139529505,3.91331576106996,3.87058266374523,3.87058266374523,158308.206601406,0.0,1.0
1982-05-07,30.0,30.0,29.78,30.0,16500,3.88482702952014,3.88482702952014,3.85633829797033,3.88482702952014,127418.800435278,0.0,1.0
1982-05-10,29.66,29.78,29.55,29.78,4000,3.84079898985225,3.85633829797033,3.82655462407734,3.85633829797033,30889.4061661279,0.0,1.0
1982-05-11,29.66,29.66,29.2,29.66,4500,3.84079898985225,3.84079898985225,3.78123164206627,3.84079898985225,34750.5819368939,0.0,1.0
1982-05-12,29.31,29.55,29.31,29.55,2500,3.79547600784118,3.82655462407734,3.79547600784118,3.82655462407734,19305.87885383,0.0,1.0
1982-05-13,29.89,29.89,29.78,29.78,10000,3.87058266374523,3.87058266374523,3.85633829797033,3.85633829797033,77223.51541532,0.0,1.0
1982-05-14,29.55,29.55,29.55,29.55,2500,3.82655462407734,3.82655462407734,3.82655462407734,3.82655462407734,19305.87885383,0.0,1.0
1982-05-17,29.55,29.55,29.55,29.55,12000,3.82655462407734,3.82655462407734,3.82655462407734,3.82655462407734,92668.2184983839,0.0,1.0
1982-05-18,29.09,29.2,29.09,29.2,3500,3.76698727629136,3.78123164206627,3.76698727629136,3.78123164206627,27028.230395362,0.0,1.0
1982-05-19,28.75,29.09,28.75,29.09,49500,3.72295923662347,3.76698727629136,3.72295923662347,3.76698727629136,382256.401305833,0.0,1.0
1982-05-20,28.86,28.86,28.86,28.86,59500,3.73720360239838,3.73720360239838,3.73720360239838,3.73720360239838,459479.916721153,0.0,1.0
1982-05-21,28.64,28.86,28.64,28.86,2000,3.70871487084856,3.73720360239838,3.70871487084856,3.73720360239838,15444.703083064,0.0,1.0
1982-05-25,27.95,27.95,27.95,27.95,4500,3.6193638491696,3.6193638491696,3.6193638491696,3.6193638491696,34750.5819368939,0.0,1.0
1982-05-26,28.06,28.06,27.72,27.95,6500,3.63360821494451,3.63360821494451,3.58958017527661,3.6193638491696,50195.2850199579,0.0,1.0
1982-05-27,27.39,27.61,27.28,27.61,7000,3.54684707795189,3.5753358095017,3.53260271217698,3.5753358095017,54056.4607907239,0.0,1.0
1982-05-28,26.14,27.05,26.14,27.05,18500,3.38497928505522,3.50281903828399,3.38497928505522,3.50281903828399,142863.503518342,0.0,1.0
1982-06-01,26.25,26.36,26.25,26.25,1000,3.39922365083012,3.41346801660503,3.39922365083012,3.39922365083012,7722.351541532,0.0,1.0
1982-06-02,26.36,26.36,26.36,26.36,1000,3.41346801660503,3.41346801660503,3.41346801660503,3.41346801660503,7722.35154153199,0.0,1.0
1982-06-03,26.14,26.25,26.14,26.25,2000,3.38497928505522,3.39922365083012,3.38497928505522,3.39922365083012,15444.703083064,0.0,1.0
1982-06-04,25.8,25.91,25.8,25.91,6500,3.34095124538732,3.35519561116223,3.34095124538732,3.35519561116223,50195.285019958,0.0,1.0
1982-06-07,25.45,25.69,25.45,25.69,5500,3.29562826337625,3.32670687961242,3.29562826337625,3.32670687961242,42472.933478426,0.0,1.0
1982-06-08,25.69,25.69,25.45,25.45,6500,3.32670687961242,3.32670687961242,3.29562826337625,3.29562826337625,50195.2850199578,0.0,1.0
1982-06-09,25.45,25.45,25.45,25.45,1500,3.29562826337625,3.29562826337625,3.29562826337625,3.29562826337625,11583.527312298,0.0,1.0
1982-06-10,25.34,25.34,25.34,25.34,2000,3.28138389760135,3.28138389760135,3.28138389760135,3.28138389760135,15444.703083064,0.0,1.0
1982-06-11,26.25,26.36,25.91,25.91,8000,3.39922365083012,3.41346801660503,3.35519561116223,3.35519561116223,61778.812332256,0.0,1.0
1982-06-14,26.03,26.25,26.03,26.25,1500,3.37073491928031,3.39922365083012,3.37073491928031,3.39922365083012,11583.527312298,0.0,1.0
1982-06-15,25.69,25.69,25.22,25.69,30500,3.32670687961242,3.32670687961242,3.26584458948327,3.32670687961242,235531.722016725,0.0,1.0
1982-06-16,25.45,25.45,25.45,25.45,2000,3.29562826337625,3.29562826337625,3.29562826337625,3.29562826337625,15444.703083064,0.0,1.0
1982-06-17,25.0,25.22,25.0,25.22,11500,3.23735585793345,3.26584458948327,3.23735585793345,3.26584458948327,88807.0427276179,0.0,1.0
1982-06-18,25.0,25.22,25.0,25.0,1000,3.23735585793345,3.26584458948327,3.23735585793345,3.23735585793345,7722.35154153199,0.0,1.0
1982-06-22,25.91,25.91,25.45,25.45,11000,3.35519561116223,3.35519561116223,3.29562826337625,3.29562826337625,84945.8669568519,0.0,1.0
1982-06-23,26.36,26.36,26.14,26.14,2500,3.41346801660503,3.41346801660503,3.38497928505522,3.38497928505522,19305.87885383,0.0,1.0
1982-06-24,26.14,26.36,26.14,26.36,1000,3.38497928505522,3.41346801660503,3.38497928505522,3.41346801660503,7722.35154153198,0.0,1.0
1982-06-25,26.03,26.25,26.03,26.14,1000,3.37073491928031,3.39922365083012,3.37073491928031,3.38497928505522,7722.35154153199,0.0,1.0
1982-06-28,25.69,25.69,25.69,25.69,500,3.32670687961242,3.32670687961242,3.32670687961242,3.32670687961242,3861.17577076599,0.0,1.0
1982-06-29,25.56,25.56,25.56,25.56,500,3.30987262915116,3.30987262915116,3.30987262915116,3.30987262915116,3861.17577076599,0.0,1.0
1982-06-30,26.25,26.25,25.69,25.69,14500,3.39922365083012,3.39922365083012,3.32670687961242,3.32670687961242,111974.097352214,0.0,1.0
1982-07-01,26.14,26.14,26.14,26.14,500,3.38497928505522,3.38497928505522,3.38497928505522,3.38497928505522,3861.17577076599,0.0,1.0
1982-07-02,25.22,25.45,25.22,25.45,5500,3.26584458948327,3.29562826337625,3.26584458948327,3.29562826337625,42472.9334784259,0.0,1.0
1982-07-06,24.55,24.78,24.55,24.78,3000,3.17908345249065,3.20886712638364,3.17908345249065,3.20886712638364,23167.054624596,0.0,1.0
1982-07-07,24.44,24.44,24.31,24.44,2000,3.16483908671574,3.16483908671574,3.14800483625449,3.16483908671574,15444.703083064,0.0,1.0
1982-07-08,24.09,24.09,23.86,24.09,2000,3.11951610470467,3.11951610470467,3.08973243081169,3.11951610470467,15444.703083064,0.0,1.0
1982-07-09,25.45,25.45,24.55,24.55,45000,3.29562826337625,3.29562826337625,3.17908345249065,3.17908345249065,347505.81936894,0.0,1.0
1982-07-12,26.47,26.59,26.47,26.47,18000,3.42771238237994,3.44325169049802,3.42771238237994,3.42771238237994,139002.327747576,0.0,1.0
1982-07-13,26.14,26.25,26.14,26.25,1000,3.38497928505522,3.39922365083012,3.38497928505522,3.39922365083012,7722.35154153198,0.0,1.0
1982-07-14,25.45,25.69,25.45,25.69,2500,3.29562826337625,3.32670687961242,3.29562826337625,3.32670687961242,19305.87885383,0.0,1.0
1982-07-15,25.69,25.69,25.69,25.69,4000,3.32670687961242,3.32670687961242,3.32670687961242,3.32670687961242,30889.4061661279,0.0,1.0
1982-07-16,25.45,25.45,25.45,25.45,3500,3.29562826337625,3.29562826337625,3.29562826337625,3.29562826337625,27028.230395362,0.0,1.0
1982-07-19,25.91,25.91,25.8,25.8,13500,3.35519561116223,3.35519561116223,3.34095124538732,3.34095124538732,104251.745810682,0.0,1.0
1982-07-20,26.14,26.14,26.03,26.03,3000,3.38497928505522,3.38497928505522,3.37073491928031,3.37073491928031,23167.0546245959,0.0,1.0
1982-07-21,25.91,26.14,25.91,26.14,4000,3.35519561116223,3.38497928505522,3.35519561116223,3.38497928505522,30889.4061661279,0.0,1.0
1982-07-22,25.69,25.69,25.69,25.69,2000,3.32670687961242,3.32670687961242,3.32670687961242,3.32670687961242,15444.703083064,0.0,1.0
1982-07-23,25.8,25.8,25.8,25.8,2500,3.34095124538732,3.34095124538732,3.34095124538732,3.34095124538732,19305.87885383,0.0,1.0
1982-07-26,25.56,25.69,25.56,25.69,1500,3.30987262915116,3.32670687961242,3.30987262915116,3.32670687961242,11583.527312298,0.0,1.0
1982-07-27,25.8,25.8,25.56,25.56,4500,3.34095124538732,3.34095124538732,3.30987262915116,3.30987262915116,34750.581936894,0.0,1.0
1982-07-28,25.0,25.56,25.0,25.56,12500,3.23735585793345,3.30987262915116,3.23735585793345,3.30987262915116,96529.3942691499,0.0,1.0
1982-07-29,24.78,24.78,24.78,24.78,1500,3.20886712638364,3.20886712638364,3.20886712638364,3.20886712638364,11583.527312298,0.0,1.0
1982-07-30,25.11,25.11,24.89,24.89,4500,3.25160022370836,3.25160022370836,3.22311149215854,3.22311149215854,34750.5819368939,0.0,1.0
1982-08-02,25.45,25.45,25.45,25.45,5500,3.29562826337625,3.29562826337625,3.29562826337625,3.29562826337625,42472.933478426,0.0,1.0
1982-08-03,25.45,25.45,25.45,25.45,2500,3.29562826337625,3.29562826337625,3.29562826337625,3.29562826337625,19305.87885383,0.0,1.0
1982-08-05,24.66,24.89,24.66,24.89,4000,3.19332781826556,3.22311149215854,3.19332781826556,3.22311149215854,30889.4061661279,0.0,1.0
1982-08-06,24.55,24.55,24.55,24.55,1500,3.17908345249065,3.17908345249065,3.17908345249065,3.17908345249065,11583.527312298,0.0,1.0
1982-08-09,22.72,23.41,22.72,23.41,11500,2.94210900368992,3.03146002536888,2.94210900368992,3.03146002536888,88807.0427276179,0.0,1.0
1982-08-10,22.28,22.5,22.28,22.5,76000,2.88513154059029,2.91362027214011,2.88513154059029,2.91362027214011,586898.717156432,0.0,1.0
1982-08-11,22.28,22.28,22.28,22.28,11500,2.88513154059029,2.88513154059029,2.88513154059029,2.88513154059029,88807.0427276179,0.0,1.0
1982-08-12,22.39,22.39,22.28,22.28,4500,2.8993759063652,2.8993759063652,2.88513154059029,2.88513154059029,34750.5819368939,0.0,1.0
1982-08-13,22.72,22.72,22.72,22.72,3000,2.94210900368992,2.94210900368992,2.94210900368992,2.94210900368992,23167.054624596,0.0,1.0
1982-08-16,22.61,22.95,22.61,22.72,4500,2.92786463791501,2.97189267758291,2.92786463791501,2.94210900368992,34750.581936894,0.0,1.0
1982-08-17,22.72,22.72,22.05,22.61,23000,2.94210900368992,2.94210900368992,2.8553478666973,2.92786463791501,177614.085455236,0.0,1.0
1982-08-18,23.06,23.3,22.84,22.84,61000,2.98613704335782,3.01721565959398,2.957648311808,2.957648311808,471063.444033451,0.0,1.0
1982-08-19,23.53,23.53,23.3,23.3,25000,3.04699933348697,3.04699933348697,3.01721565959398,3.01721565959398,193058.788538299,0.0,1.0
1982-08-20,24.78,24.78,24.44,24.44,8500,3.20886712638364,3.20886712638364,3.16483908671574,3.16483908671574,65639.9881030218,0.0,1.0
1982-08-23,25.45,25.45,25.0,25.0,14500,3.29562826337625,3.29562826337625,3.23735585793345,3.23735585793345,111974.097352214,0.0,1.0
1982-08-24,25.91,26.14,25.8,25.8,22500,3.35519561116223,3.38497928505522,3.34095124538732,3.34095124538732,173752.90968447,0.0,1.0
1982-08-25,26.7,26.94,26.25,26.25,17500,3.45749605627293,3.48857467250909,3.39922365083012,3.39922365083012,135141.15197681,0.0,1.0
1982-08-26,26.7,27.05,26.7,26.7,34500,3.45749605627293,3.50281903828399,3.45749605627293,3.45749605627293,266421.128182853,0.0,1.0
1982-08-27,26.36,26.7,26.36,26.7,25500,3.41346801660503,3.45749605627293,3.41346801660503,3.45749605627293,196919.964309066,0.0,1.0
1982-08-30,25.8,26.25,25.8,26.25,4000,3.34095124538732,3.39922365083012,3.34095124538732,3.39922365083012,30889.406166128,0.0,1.0
1982-08-31,25.8,25.8,25.8,25.8,500,3.34095124538732,3.34095124538732,3.34095124538732,3.34095124538732,3861.175770766,0.0,1.0
1982-09-01,26.14,26.14,25.91,25.91,7000,3.38497928505522,3.38497928505522,3.35519561116223,3.35519561116223,54056.4607907239,0.0,1.0
1982-09-02,26.03,26.14,25.91,26.14,4000,3.37073491928031,3.38497928505522,3.35519561116223,3.38497928505522,30889.4061661279,0.0,1.0
1982-09-03,26.7,26.81,26.25,26.25,14500,3.45749605627293,3.47174042204783,3.39922365083012,3.39922365083012,111974.097352214,0.0,1.0
1982-09-07,26.81,26.81,26.7,26.7,3500,3.47174042204783,3.47174042204783,3.45749605627293,3.45749605627293,27028.230395362,0.0,1.0
1982-09-08,26.59,26.59,26.59,26.59,1000,3.44325169049802,3.44325169049802,3.44325169049802,3.44325169049802,7722.35154153199,0.0,1.0
1982-09-09,26.25,26.36,26.14,26.36,1500,3.39922365083012,3.41346801660503,3.38497928505522,3.41346801660503,11583.527312298,0.0,1.0
1982-09-10,25.8,25.91,25.56,25.91,7500,3.34095124538732,3.35519561116223,3.30987262915116,3.35519561116223,57917.6365614899,0.0,1.0
1982-09-13,25.22,25.45,25.22,25.45,6500,3.26584458948327,3.29562826337625,3.26584458948327,3.29562826337625,50195.2850199579,0.0,1.0
1982-09-14,25.34,25.45,25.34,25.34,1500,3.28138389760135,3.29562826337625,3.28138389760135,3.28138389760135,11583.527312298,0.0,1.0
1982-09-15,25.56,25.56,25.56,25.56,6000,3.30987262915116,3.30987262915116,3.30987262915116,3.30987262915116,46334.1092491919,0.0,1.0
1982-09-16,25.91,25.91,25.69,25.69,12000,3.35519561116223,3.35519561116223,3.32670687961242,3.32670687961242,92668.2184983838,0.0,1.0
1982-09-17,25.69,25.69,25.69,25.69,7500,3.32670687961242,3.32670687961242,3.32670687961242,3.32670687961242,57917.6365614898,0.0,1.0
1982-09-20,25.91,25.91,25.45,25.69,7000,3.35519561116223,3.35519561116223,3.29562826337625,3.32670687961242,54056.4607907239,0.0,1.0
1982-09-21,25.69,25.69,25.45,25.69,1500,3.32670687961242,3.32670687961242,3.29562826337625,3.32670687961242,11583.527312298,0.0,1.0
1982-09-22,25.69,25.8,25.69,25.69,1000,3.32670687961242,3.34095124538732,3.32670687961242,3.32670687961242,7722.35154153198,0.0,1.0
1982-09-23,25.69,25.69,25.45,25.69,2000,3.32670687961242,3.32670687961242,3.29562826337625,3.32670687961242,15444.703083064,0.0,1.0
1982-09-24,24.78,25.45,24.55,25.45,168500,3.20886712638364,3.29562826337625,3.17908345249065,3.29562826337625,1301216.23474814,0.0,1.0
1982-09-27,24.66,24.66,24.66,24.66,500,3.19332781826556,3.19332781826556,3.19332781826556,3.19332781826556,3861.17577076599,0.0,1.0
1982-09-28,25.22,25.22,24.89,24.89,31000,3.26584458948327,3.26584458948327,3.22311149215854,3.22311149215854,239392.897787491,0.0,1.0
1982-09-29,25.8,25.8,25.8,25.8,22500,3.34095124538732,3.34095124538732,3.34095124538732,3.34095124538732,173752.90968447,0.0,1.0
1982-09-30,25.91,25.91,25.69,25.8,8500,3.35519561116223,3.35519561116223,3.32670687961242,3.34095124538732,65639.9881030219,0.0,1.0
1982-10-01,25.91,25.91,25.8,25.91,6500,3.35519561116223,3.35519561116223,3.34095124538732,3.35519561116223,50195.2850199579,0.0,1.0
1982-10-04,26.25,26.36,26.14,26.14,13500,3.39922365083012,3.41346801660503,3.38497928505522,3.38497928505522,104251.745810682,0.0,1.0
1982-10-05,26.03,26.03,26.03,26.03,2000,3.37073491928031,3.37073491928031,3.37073491928031,3.37073491928031,15444.703083064,0.0,1.0
1982-10-06,27.16,27.16,26.7,26.7,15500,3.5170634040589,3.5170634040589,3.45749605627293,3.45749605627293,119696.448893746,0.0,1.0
1982-10-07,30.34,30.45,29.31,29.31,99500,3.92885506918804,3.94309943496294,3.79547600784118,3.79547600784118,768373.978382432,0.0,1.0
1982-10-08,32.28,32.28,31.36,31.36,190000,4.18007388376367,4.18007388376367,4.06093918819172,4.06093918819172,1467246.79289108,0.0,1.0
1982-10-11,33.64,34.31,32.72,32.72,154000,4.35618604243525,4.44294717942787,4.2370513468633,4.2370513468633,1189242.13739593,0.0,1.0
1982-10-12,33.86,34.31,33.86,33.86,366500,4.38467477398507,4.44294717942787,4.38467477398507,4.38467477398507,2830241.83997147,0.0,1.0
1982-10-13,34.44,34.55,34.2,34.2,84500,4.45978142988912,4.47402579566403,4.42870281365296,4.42870281365296,652538.705259453,0.0,1.0
1982-10-14,33.64,34.55,33.64,34.44,328000,4.35618604243525,4.47402579566403,4.35618604243525,4.45978142988912,2532931.30562249,0.0,1.0
1982-10-15,32.95,32.95,32.5,32.95,15500,4.26683502075629,4.26683502075629,4.20856261531349,4.26683502075629,119696.448893746,0.0,1.0
1982-10-18,33.53,33.53,32.95,32.95,40500,4.34194167666035,4.34194167666035,4.26683502075629,4.26683502075629,312755.237432045,0.0,1.0
1982-10-19,32.95,33.19,32.5,33.19,55500,4.26683502075629,4.29791363699245,4.20856261531349,4.29791363699245,428590.510555025,0.0,1.0
1982-10-20,32.28,32.5,31.59,32.5,441000,4.18007388376367,4.20856261531349,4.09072286208471,4.20856261531349,3405557.02981561,0.0,1.0
1982-10-21,30.91,31.14,30.22,31.14,60500,4.00266678274892,4.03245045664191,3.91331576106996,4.03245045664191,467202.268262685,0.0,1.0
1982-10-22,31.14,31.25,30.91,30.91,24000,4.03245045664191,4.04669482241682,4.00266678274892,4.00266678274892,185336.436996768,0.0,1.0
1982-10-25,30.45,30.91,30.45,30.91,207000,3.94309943496294,4.00266678274892,3.94309943496294,4.00266678274892,1598526.76909712,0.0,1.0
1982-10-26,29.78,30.0,29.66,30.0,32000,3.85633829797033,3.88482702952014,3.84079898985225,3.88482702952014,247115.249329023,0.0,1.0
1982-10-27,30.0,30.22,30.0,30.0,124000,3.88482702952014,3.91331576106996,3.88482702952014,3.88482702952014,957571.591149967,0.0,1.0
1982-10-28,30.0,30.0,29.78,30.0,3000,3.88482702952014,3.88482702952014,3.85633829797033,3.88482702952014,23167.054624596,0.0,1.0
1982-10-29,30.0,30.0,29.44,30.0,1092000,3.88482702952014,3.88482702952014,3.81231025830243,3.88482702952014,8432807.88335294,0.0,1.0
1982-11-01,32.05,32.05,31.14,31.14,328500,4.15029020987069,4.15029020987069,4.03245045664191,4.03245045664191,2536792.48139325,0.0,1.0
1982-11-02,32.16,32.16,32.05,32.05,83500,4.16453457564559,4.16453457564559,4.15029020987069,4.15029020987069,644816.353717921,0.0,1.0
1982-11-03,33.3,33.3,32.16,32.16,193000,4.31215800276736,4.31215800276736,4.16453457564559,4.16453457564559,1490413.84751567,0.0,1.0
1982-11-04,32.5,33.3,32.16,33.3,168000,4.20856261531349,4.31215800276736,4.16453457564559,4.31215800276736,1297355.05897737,0.0,1.0
1982-11-05,32.61,32.61,32.16,32.5,94000,4.22280698108839,4.22280698108839,4.16453457564559,4.20856261531349,725901.044904007,0.0,1.0
1982-11-08,31.81,32.05,31.81,32.05,64000,4.11921159363452,4.15029020987069,4.11921159363452,4.15029020987069,494230.498658048,0.0,1.0
1982-11-09,33.64,34.09,32.5,32.5,121000,4.35618604243525,4.41445844787806,4.20856261531349,4.20856261531349,934404.536525371,0.0,1.0
1982-11-10,33.97,34.55,33.75,33.75,623500,4.39891913975997,4.47402579566403,4.37043040821016,4.37043040821016,4814886.1861452,0.0,1.0
1982-11-11,33.86,33.86,33.64,33.86,602000,4.38467477398507,4.38467477398507,4.35618604243525,4.38467477398507,4648855.62800225,0.0,1.0
1982-11-12,33.64,33.86,33.53,33.86,60500,4.35618604243525,4.38467477398507,4.34194167666035,4.38467477398507,467202.268262686,0.0,1.0
1982-11-15,34.78,34.78,33.64,33.64,138000,4.50380946955702,4.50380946955702,4.35618604243525,4.35618604243525,1065684.51273141,0.0,1.0
1982-11-16,35.0,35.0,34.2,34.78,204500,4.53229820110683,4.53229820110683,4.42870281365296,4.50380946955702,1579220.89024329,0.0,1.0
1982-11-17,34.78,35.22,34.78,35.0,711500,4.50380946955702,4.56078693265665,4.50380946955702,4.53229820110683,5494453.12180001,0.0,1.0
1982-11-18,36.14,36.25,35.8,35.8,733000,4.6799216282286,4.69416599400351,4.6358935885607,4.6358935885607,5660483.67994294,0.0,1.0
1982-11-19,36.94,37.05,36.47,36.47,53000,4.78351701568247,4.79776138145738,4.72265472555332,4.72265472555332,409284.631701195,0.0,1.0
1982-11-22,36.36,36.81,36.36,36.81,13500,4.70841035977841,4.76668276522121,4.70841035977841,4.76668276522121,104251.745810682,0.0,1.0
1982-11-23,36.03,36.47,35.91,36.36,427000,4.66567726245369,4.72265472555332,4.65013795433561,4.70841035977841,3297444.10823416,0.0,1.0
1982-11-24,36.59,36.59,35.91,36.03,1000000,4.7381940336714,4.7381940336714,4.65013795433561,4.66567726245369,7722351.54153199,0.0,1.0
1982-11-26,36.47,36.7,36.47,36.59,159500,4.72265472555332,4.75243839944631,4.72265472555332,4.7381940336714,1231715.07087435,0.0,1.0
1982-11-29,36.14,36.25,36.03,36.25,4000,4.6799216282286,4.69416599400351,4.66567726245369,4.69416599400351,30889.4061661279,0.0,1.0
1982-11-30,35.91,35.91,35.22,35.91,26000,4.65013795433561,4.65013795433561,4.56078693265665,4.65013795433561,200781.140079832,0.0,1.0
1982-12-01,35.69,36.14,35.69,35.91,86000,4.6216492227858,4.6799216282286,4.6216492227858,4.65013795433561,664122.23257175,0.0,1.0
1982-12-02,36.25,36.36,35.91,35.91,25000,4.69416599400351,4.70841035977841,4.65013795433561,4.65013795433561,193058.7885383,0.0,1.0
1982-12-03,35.8,36.47,35.69,36.25,268000,4.6358935885607,4.72265472555332,4.6216492227858,4.69416599400351,2069590.21313057,0.0,1.0
1982-12-06,36.59,36.81,36.03,36.03,24000,4.7381940336714,4.76668276522121,4.66567726245369,4.66567726245369,185336.436996768,0.0,1.0
1982-12-07,37.05,37.28,37.05,37.05,14500,4.79776138145738,4.82754505535036,4.79776138145738,4.79776138145738,111974.097352214,0.0,1.0
1982-12-08,37.72,37.95,37.16,37.16,737500,4.88452251844999,4.91430619234298,4.81200574723228,4.81200574723228,5695234.26187984,0.0,1.0
1982-12-09,36.14,37.28,35.69,37.28,655500,4.6799216282286,4.82754505535036,4.6216492227858,4.82754505535036,5062001.43547422,0.0,1.0
1982-12-10,36.03,36.25,36.03,36.14,1000,4.66567726245369,4.69416599400351,4.66567726245369,4.6799216282286,7722.35154153199,0.0,1.0
1982-12-13,35.69,35.91,35.69,35.91,19500,4.6216492227858,4.65013795433561,4.6216492227858,4.65013795433561,150585.855059874,0.0,1.0
1982-12-14,35.8,36.36,35.8,35.8,26000,4.6358935885607,4.70841035977841,4.6358935885607,4.6358935885607,200781.140079832,0.0,1.0
1982-12-15,35.45,35.45,35.45,35.45,28000,4.59057060654964,4.59057060654964,4.59057060654964,4.59057060654964,216225.843162895,0.0,1.0
1982-12-16,35.22,35.22,35.11,35.22,12000,4.56078693265665,4.56078693265665,4.54654256688174,4.56078693265665,92668.2184983838,0.0,1.0
1982-12-17,35.22,35.22,35.22,35.22,500,4.56078693265665,4.56078693265665,4.56078693265665,4.56078693265665,3861.17577076599,0.0,1.0
1982-12-20,35.91,35.91,35.91,35.91,9000,4.65013795433561,4.65013795433561,4.65013795433561,4.65013795433561,69501.1638737879,0.0,1.0
1982-12-21,35.8,35.8,35.8,35.8,500,4.6358935885607,4.6358935885607,4.6358935885607,4.6358935885607,3861.175770766,0.0,1.0
1982-12-22,35.91,36.14,35.69,35.8,60500,4.65013795433561,4.6799216282286,4.6216492227858,4.6358935885607,467202.268262685,0.0,1.0
1982-12-23,37.95,37.95,37.16,37.16,100500,4.91430619234298,4.91430619234298,4.81200574723228,4.81200574723228,776096.329923965,0.0,1.0
1982-12-27,39.55,39.78,38.86,38.86,67500,5.12149696725072,5.15128064114371,5.03214594557176,5.03214594557176,521258.729053409,0.0,1.0
1982-12-28,39.55,39.55,39.55,39.55,22000,5.12149696725072,5.12149696725072,5.12149696725072,5.12149696725072,169891.733913704,0.0,1.0
1982-12-29,39.44,39.55,39.09,39.55,48500,5.10725260147581,5.12149696725072,5.06192961946475,5.12149696725072,374534.049764302,0.0,1.0
1982-12-30,39.09,39.31,39.09,39.31,2000,5.06192961946475,5.09041835101456,5.06192961946475,5.09041835101456,15444.703083064,0.0,1.0
1982-12-31,39.09,39.09,39.09,39.09,20000,5.06192961946475,5.06192961946475,5.06192961946475,5.06192961946475,154447.03083064,0.0,1.0
1983-01-03,39.78,39.89,39.31,39.31,36000,5.15128064114371,5.16552500691862,5.09041835101456,5.09041835101456,278004.655495151,0.0,1.0
1983-01-04,38.97,39.55,38.97,39.55,347500,5.04639031134666,5.12149696725072,5.04639031134666,5.12149696725072,2683517.16068237,0.0,1.0
1983-01-05,39.44,39.78,39.31,39.31,110000,5.10725260147581,5.15128064114371,5.09041835101456,5.09041835101456,849458.669568519,0.0,1.0
1983-01-06,40.34,40.34,39.55,39.55,195500,5.22379741236142,5.22379741236142,5.12149696725072,5.12149696725072,1509719.7263695,0.0,1.0
1983-01-07,40.0,40.34,39.89,40.34,673500,5.17976937269352,5.22379741236142,5.16552500691862,5.22379741236142,5201003.7632218,0.0,1.0
1983-01-10,39.78,39.78,39.78,39.78,1000,5.15128064114371,5.15128064114371,5.15128064114371,5.15128064114371,7722.35154153198,0.0,1.0
1983-01-11,39.09,39.55,39.09,39.55,14500,5.06192961946475,5.12149696725072,5.06192961946475,5.12149696725072,111974.097352214,0.0,1.0
1983-01-12,38.19,38.64,38.19,38.64,7500,4.94538480857914,5.00365721402194,4.94538480857914,5.00365721402194,57917.6365614899,0.0,1.0
1983-01-13,37.95,38.19,37.95,38.19,61500,4.91430619234298,4.94538480857914,4.91430619234298,4.94538480857914,474924.619804217,0.0,1.0
1983-01-14,38.19,38.19,38.19,38.19,5500,4.94538480857914,4.94538480857914,4.94538480857914,4.94538480857914,42472.9334784259,0.0,1.0
1983-01-17,38.97,38.97,38.06,38.19,13000,5.04639031134666,5.04639031134666,4.92855055811789,4.94538480857914,100390.570039916,0.0,1.0
1983-01-18,38.3,38.64,38.3,38.64,34000,4.95962917435405,5.00365721402194,4.95962917435405,5.00365721402194,262559.952412087,0.0,1.0
1983-01-19,37.28,37.84,37.28,37.84,15500,4.82754505535036,4.90006182656807,4.82754505535036,4.90006182656807,119696.448893746,0.0,1.0
1983-01-20,37.05,37.16,37.05,37.16,8500,4.79776138145738,4.81200574723228,4.79776138145738,4.81200574723228,65639.9881030218,0.0,1.0
1983-01-21,37.05,37.16,37.05,37.05,2500,4.79776138145738,4.81200574723228,4.79776138145738,4.79776138145738,19305.8788538299,0.0,1.0
1983-01-24,36.14,36.59,36.14,36.59,8500,4.6799216282286,4.7381940336714,4.6799216282286,4.7381940336714,65639.9881030219,0.0,1.0
1983-01-25,36.36,36.36,36.14,36.14,4000,4.70841035977841,4.70841035977841,4.6799216282286,4.6799216282286,30889.406166128,0.0,1.0
1983-01-26,37.39,37.72,37.39,37.39,18500,4.84178942112527,4.88452251844999,4.84178942112527,4.84178942112527,142863.503518342,0.0,1.0
1983-01-27,37.84,37.84,37.5,37.5,128000,4.90006182656807,4.90006182656807,4.85603378690018,4.85603378690018,988460.997316095,0.0,1.0
1983-01-28,37.95,38.06,37.61,37.84,29000,4.91430619234298,4.92855055811789,4.87027815267508,4.90006182656807,223948.194704428,0.0,1.0
1983-01-31,37.84,38.19,37.84,37.95,4000,4.90006182656807,4.94538480857914,4.90006182656807,4.91430619234298,30889.406166128,0.0,1.0
1983-02-01,37.5,37.72,37.5,37.72,5500,4.85603378690018,4.88452251844999,4.85603378690018,4.88452251844999,42472.9334784259,0.0,1.0
1983-02-02,36.7,37.05,36.7,37.05,6000,4.75243839944631,4.79776138145738,4.75243839944631,4.79776138145738,46334.1092491919,0.0,1.0
1983-02-03,36.7,36.7,36.47,36.7,2000,4.75243839944631,4.75243839944631,4.72265472555332,4.75243839944631,15444.703083064,0.0,1.0
1983-02-04,36.7,36.7,36.47,36.7,4500,4.75243839944631,4.75243839944631,4.72265472555332,4.75243839944631,34750.5819368939,0.0,1.0
1983-02-07,36.81,36.81,36.59,36.7,1000,4.76668276522121,4.76668276522121,4.7381940336714,4.75243839944631,7722.35154153199,0.0,1.0
1983-02-08,36.81,37.05,36.81,36.81,3500,4.76668276522121,4.79776138145738,4.76668276522121,4.76668276522121,27028.230395362,0.0,1.0
1983-02-09,36.59,36.94,36.47,36.81,3500,4.7381940336714,4.78351701568247,4.72265472555332,4.76668276522121,27028.230395362,0.0,1.0
1983-02-10,37.28,37.28,36.81,36.81,70000,4.82754505535036,4.82754505535036,4.76668276522121,4.76668276522121,540564.60790724,0.0,1.0
1983-02-11,37.28,37.28,37.28,37.28,10000,4.82754505535036,4.82754505535036,4.82754505535036,4.82754505535036,77223.5154153199,0.0,1.0
1983-02-14,37.28,37.5,37.28,37.28,11500,4.82754505535036,4.85603378690018,4.82754505535036,4.82754505535036,88807.0427276179,0.0,1.0
1983-02-15,37.61,37.84,37.28,37.28,9000,4.87027815267508,4.90006182656807,4.82754505535036,4.82754505535036,69501.163873788,0.0,1.0
1983-02-16,37.28,37.39,37.28,37.39,1500,4.82754505535036,4.84178942112527,4.82754505535036,4.84178942112527,11583.527312298,0.0,1.0
1983-02-17,36.36,36.81,36.36,36.81,7000,4.70841035977841,4.76668276522121,4.70841035977841,4.76668276522121,54056.4607907239,0.0,1.0
1983-02-18,34.75,37.0,34.75,36.36,50500,4.4999246425275,4.79128666974151,4.4999246425275,4.70841035977841,389978.752847365,0.0,1.0
1983-02-22,33.88,34.5,33.75,34.5,182500,4.38726465867141,4.46755108394816,4.37043040821016,4.46755108394816,1409329.15632959,0.0,1.0
1983-02-23,33.75,33.75,33.5,33.75,48000,4.37043040821016,4.37043040821016,4.33805684963083,4.37043040821016,370672.873993535,0.0,1.0
1983-02-24,33.62,34.0,33.62,33.75,190000,4.35359615774891,4.40280396678949,4.35359615774891,4.37043040821016,1467246.79289108,0.0,1.0
1983-02-25,33.88,34.12,33.88,33.88,146000,4.38726465867141,4.41834327490758,4.38726465867141,4.38726465867141,1127463.32506367,0.0,1.0
1983-02-28,33.5,33.5,33.25,33.5,25000,4.33805684963083,4.33805684963083,4.30568329105149,4.33805684963083,193058.7885383,0.0,1.0
1983-03-01,33.12,33.38,33.12,33.38,25500,4.28884904059024,4.32251754151275,4.28884904059024,4.32251754151275,196919.964309065,0.0,1.0
1983-03-02,33.38,33.62,33.38,33.38,89000,4.32251754151275,4.35359615774891,4.32251754151275,4.32251754151275,687289.287196346,0.0,1.0
1983-03-03,33.5,33.5,33.38,33.38,37500,4.33805684963083,4.33805684963083,4.32251754151275,4.32251754151275,289588.182807449,0.0,1.0
1983-03-04,33.75,33.75,33.5,33.5,1000,4.37043040821016,4.37043040821016,4.33805684963083,4.33805684963083,7722.35154153199,0.0,1.0
1983-03-07,33.75,33.75,33.5,33.75,17000,4.37043040821016,4.37043040821016,4.33805684963083,4.37043040821016,131279.976206044,0.0,1.0
1983-03-08,33.12,33.62,33.12,33.62,65500,4.28884904059024,4.35359615774891,4.28884904059024,4.35359615774891,505814.025970345,0.0,1.0
1983-03-09,33.5,33.62,33.12,33.12,5000,4.33805684963083,4.35359615774891,4.28884904059024,4.28884904059024,38611.7577076599,0.0,1.0
1983-03-10,33.75,33.75,33.75,33.75,4000,4.37043040821016,4.37043040821016,4.37043040821016,4.37043040821016,30889.406166128,0.0,1.0
1983-03-11,33.5,33.75,33.5,33.75,9000,4.33805684963083,4.37043040821016,4.33805684963083,4.37043040821016,69501.1638737878,0.0,1.0
1983-03-14,35.0,35.0,34.5,34.5,46000,4.53229820110683,4.53229820110683,4.46755108394816,4.46755108394816,355228.170910472,0.0,1.0
1983-03-15,35.75,35.75,35.25,35.25,16000,4.62941887684484,4.62941887684484,4.56467175968617,4.56467175968617,123557.624664512,0.0,1.0
1983-03-16,36.88,37.5,36.62,36.62,32500,4.77574736162343,4.85603378690018,4.74207886070092,4.74207886070092,250976.42509979,0.0,1.0
1983-03-17,36.5,36.88,36.5,36.88,8000,4.72653955258284,4.77574736162343,4.72653955258284,4.77574736162343,61778.8123322559,0.0,1.0
1983-03-18,36.5,36.75,36.38,36.5,2500,4.72653955258284,4.75891311116217,4.71100024446476,4.72653955258284,19305.87885383,0.0,1.0
1983-03-21,36.38,36.38,36.25,36.38,32000,4.71100024446476,4.71100024446476,4.69416599400351,4.71100024446476,247115.249329024,0.0,1.0
1983-03-22,37.0,37.25,36.62,36.62,59500,4.79128666974151,4.82366022832084,4.74207886070092,4.74207886070092,459479.916721153,0.0,1.0
1983-03-23,36.88,36.88,36.5,36.88,10000,4.77574736162343,4.77574736162343,4.72653955258284,4.77574736162343,77223.5154153199,0.0,1.0
1983-03-24,37.5,37.5,37.25,37.25,53500,4.85603378690018,4.85603378690018,4.82366022832084,4.82366022832084,413145.807471961,0.0,1.0
1983-03-25,36.5,36.88,36.5,36.88,25500,4.72653955258284,4.77574736162343,4.72653955258284,4.77574736162343,196919.964309066,0.0,1.0
1983-03-28,35.25,35.62,35.25,35.62,24500,4.56467175968617,4.61258462638358,4.56467175968617,4.61258462638358,189197.612767534,0.0,1.0
1983-03-29,35.62,35.62,35.5,35.5,2000,4.61258462638358,4.61258462638358,4.5970453182655,4.5970453182655,15444.703083064,0.0,1.0
1983-03-30,35.5,35.75,35.5,35.62,4500,4.5970453182655,4.62941887684484,4.5970453182655,4.61258462638358,34750.581936894,0.0,1.0
1983-03-31,35.25,35.88,35.25,35.5,561000,4.56467175968617,4.64625312730609,4.56467175968617,4.5970453182655,4332239.21479944,0.0,1.0
1983-04-04,34.25,34.25,33.88,34.25,116500,4.43517752536883,4.43517752536883,4.38726465867141,4.43517752536883,899653.954588476,0.0,1.0
1983-04-05,34.5,34.5,34.5,34.5,1000,4.46755108394816,4.46755108394816,4.46755108394816,4.46755108394816,7722.35154153199,0.0,1.0
1983-04-06,34.63,34.75,34.5,34.5,34500,4.48438533440942,4.4999246425275,4.46755108394816,4.46755108394816,266421.128182853,0.0,1.0
1983-04-07,34.38,34.5,34.38,34.5,26500,4.45201177583008,4.46755108394816,4.45201177583008,4.46755108394816,204642.315850598,0.0,1.0
1983-04-08,34.0,34.0,33.75,34.0,12500,4.40280396678949,4.40280396678949,4.37043040821016,4.40280396678949,96529.3942691499,0.0,1.0
1983-04-11,33.75,33.88,33.75,33.88,217500,4.37043040821016,4.38726465867141,4.37043040821016,4.38726465867141,1679611.46028321,0.0,1.0
1983-04-12,33.5,33.88,32.87,33.75,122000,4.33805684963083,4.38726465867141,4.2564754820109,4.37043040821016,942126.888066902,0.0,1.0
1983-04-13,34.0,34.0,33.75,33.75,28000,4.40280396678949,4.40280396678949,4.37043040821016,4.37043040821016,216225.843162896,0.0,1.0
1983-04-14,34.5,34.75,34.12,34.12,165500,4.46755108394816,4.4999246425275,4.41834327490758,4.41834327490758,1278049.18012354,0.0,1.0
1983-04-15,34.63,34.63,34.25,34.5,27000,4.48438533440942,4.48438533440942,4.43517752536883,4.46755108394816,208503.491621364,0.0,1.0
1983-04-18,34.63,34.63,34.5,34.63,8500,4.48438533440942,4.48438533440942,4.46755108394816,4.48438533440942,65639.9881030219,0.0,1.0
1983-04-19,35.0,35.0,34.75,34.75,19000,4.53229820110683,4.53229820110683,4.4999246425275,4.4999246425275,146724.679289108,0.0,1.0
1983-04-20,35.88,36.0,35.0,35.0,57500,4.64625312730609,4.66179243542417,4.53229820110683,4.53229820110683,444035.213638089,0.0,1.0
1983-04-21,36.0,36.0,35.75,35.88,14000,4.66179243542417,4.66179243542417,4.62941887684484,4.64625312730609,108112.921581448,0.0,1.0
1983-04-22,36.0,36.0,35.88,36.0,21000,4.66179243542417,4.66179243542417,4.64625312730609,4.66179243542417,162169.382372172,0.0,1.0
1983-04-25,36.0,36.0,36.0,36.0,10000,4.66179243542417,4.66179243542417,4.66179243542417,4.66179243542417,77223.5154153199,0.0,1.0
1983-04-26,36.0,36.0,35.37,36.0,31000,4.66179243542417,4.66179243542417,4.58021106780425,4.66179243542417,239392.897787492,0.0,1.0
1983-04-27,35.75,36.0,35.75,36.0,24000,4.62941887684484,4.66179243542417,4.62941887684484,4.66179243542417,185336.436996768,0.0,1.0
1983-04-28,35.5,35.88,35.5,35.75,257500,4.5970453182655,4.64625312730609,4.5970453182655,4.62941887684484,1988505.52194449,0.0,1.0
1983-04-29,36.38,36.38,35.75,35.75,20500,4.71100024446476,4.71100024446476,4.62941887684484,4.62941887684484,158308.206601406,0.0,1.0
1983-05-02,36.88,37.37,36.5,36.5,383000,4.77574736162343,4.83919953643892,4.72653955258284,4.72653955258284,2957660.64040675,0.0,1.0
1983-05-03,36.88,36.88,36.75,36.88,42000,4.77574736162343,4.77574736162343,4.75891311116217,4.77574736162343,324338.764744343,0.0,1.0
1983-05-04,36.75,36.88,36.38,36.88,128000,4.75891311116217,4.77574736162343,4.71100024446476,4.77574736162343,988460.997316095,0.0,1.0
1983-05-05,37.13,37.13,37.0,37.0,157000,4.80812092020276,4.80812092020276,4.79128666974151,4.79128666974151,1212409.19202052,0.0,1.0
1983-05-06,37.5,37.5,37.13,37.13,46000,4.85603378690018,4.85603378690018,4.80812092020276,4.80812092020276,355228.170910471,0.0,1.0
1983-05-09,37.5,37.5,37.13,37.5,156500,4.85603378690018,4.85603378690018,4.80812092020276,4.85603378690018,1208548.01624976,0.0,1.0
1983-05-10,37.13,37.13,37.0,37.13,5500,4.80812092020276,4.80812092020276,4.79128666974151,4.80812092020276,42472.933478426,0.0,1.0
1983-05-11,36.25,37.0,35.75,37.0,675000,4.69416599400351,4.79128666974151,4.62941887684484,4.79128666974151,5212587.29053409,0.0,1.0
1983-05-12,36.0,36.12,35.75,36.12,22000,4.66179243542417,4.67733174354225,4.62941887684484,4.67733174354225,169891.733913704,0.0,1.0
1983-05-13,35.88,36.12,35.88,36.0,24500,4.64625312730609,4.67733174354225,4.64625312730609,4.66179243542417,189197.612767534,0.0,1.0
1983-05-16,35.75,36.12,35.62,35.88,504500,4.62941887684484,4.67733174354225,4.61258462638358,4.64625312730609,3895926.35270288,0.0,1.0
1983-05-17,35.5,35.5,35.5,35.5,22500,4.5970453182655,4.5970453182655,4.5970453182655,4.5970453182655,173752.90968447,0.0,1.0
1983-05-18,35.75,35.88,35.75,35.75,44000,4.62941887684484,4.64625312730609,4.62941887684484,4.62941887684484,339783.467827407,0.0,1.0
1983-05-19,35.62,35.75,35.62,35.75,85500,4.61258462638358,4.62941887684484,4.61258462638358,4.62941887684484,660261.056800985,0.0,1.0
1983-05-20,35.37,35.37,35.37,35.37,1500,4.58021106780425,4.58021106780425,4.58021106780425,4.58021106780425,11583.527312298,0.0,1.0
1983-05-23,35.5,35.5,35.37,35.37,21500,4.5970453182655,4.5970453182655,4.58021106780425,4.58021106780425,166030.558142938,0.0,1.0
1983-05-24,35.0,35.25,35.0,35.25,42500,4.53229820110683,4.56467175968617,4.53229820110683,4.56467175968617,328199.94051511,0.0,1.0
1983-05-25,35.0,35.0,34.87,35.0,98000,4.53229820110683,4.53229820110683,4.51546395064558,4.53229820110683,756790.451070135,0.0,1.0
1983-05-26,34.63,34.87,34.63,34.87,5500,4.48438533440942,4.51546395064558,4.48438533440942,4.51546395064558,42472.9334784259,0.0,1.0
1983-05-27,34.25,34.87,34.0,34.63,1198500,4.43517752536883,4.51546395064558,4.40280396678949,4.48438533440942,9255238.32252609,0.0,1.0
1983-05-31,34.38,34.38,34.12,34.25,32500,4.45201177583008,4.45201177583008,4.41834327490758,4.43517752536883,250976.42509979,0.0,1.0
1983-06-01,34.38,34.38,34.12,34.38,64000,4.45201177583008,4.45201177583008,4.41834327490758,4.45201177583008,494230.498658048,0.0,1.0
1983-06-02,34.5,34.5,34.25,34.38,106000,4.46755108394816,4.46755108394816,4.43517752536883,4.45201177583008,818569.263402391,0.0,1.0
1983-06-03,34.38,34.5,34.25,34.5,117500,4.45201177583008,4.46755108394816,4.43517752536883,4.46755108394816,907376.306130009,0.0,1.0
1983-06-06,34.12,34.25,34.0,34.25,96000,4.41834327490758,4.43517752536883,4.40280396678949,4.43517752536883,741345.74798707,0.0,1.0
1983-06-07,34.25,34.25,34.12,34.12,47500,4.43517752536883,4.43517752536883,4.41834327490758,4.41834327490758,366811.698222769,0.0,1.0
1983-06-08,33.75,34.0,33.75,34.0,14500,4.37043040821016,4.40280396678949,4.37043040821016,4.40280396678949,111974.097352214,0.0,1.0
1983-06-09,34.0,34.0,33.75,33.75,40000,4.40280396678949,4.40280396678949,4.37043040821016,4.37043040821016,308894.06166128,0.0,1.0
1983-06-10,34.12,34.12,34.0,34.0,12500,4.41834327490758,4.41834327490758,4.40280396678949,4.40280396678949,96529.3942691497,0.0,1.0
1983-06-13,33.75,34.38,33.5,34.12,1246500,4.37043040821016,4.45201177583008,4.33805684963083,4.41834327490758,9625911.19651962,0.0,1.0
1983-06-14,33.5,33.75,33.5,33.75,117500,4.33805684963083,4.37043040821016,4.33805684963083,4.37043040821016,907376.306130008,0.0,1.0
1983-06-15,34.0,34.0,33.5,33.5,76000,4.40280396678949,4.40280396678949,4.33805684963083,4.33805684963083,586898.717156432,0.0,1.0
1983-06-16,34.63,34.75,34.38,34.38,115500,4.48438533440942,4.4999246425275,4.45201177583008,4.45201177583008,891931.603046944,0.0,1.0
1983-06-17,35.5,36.0,35.0,35.0,223500,4.5970453182655,4.66179243542417,4.53229820110683,4.53229820110683,1725945.5695324,0.0,1.0
1983-06-20,37.0,37.0,36.5,36.5,296000,4.79128666974151,4.79128666974151,4.72653955258284,4.72653955258284,2285816.05629347,0.0,1.0
1983-06-21,38.5,38.5,37.63,37.63,433500,4.98552802121752,4.98552802121752,4.87286803736143,4.87286803736143,3347639.39325411,0.0,1.0
1983-06-22,38.12,38.25,37.75,38.25,133500,4.93632021217693,4.95315446263818,4.88840734547951,4.95315446263818,1030933.93079452,0.0,1.0
1983-06-23,37.13,37.87,37.0,37.87,106000,4.80812092020276,4.90394665359759,4.79128666974151,4.90394665359759,818569.263402391,0.0,1.0
1983-06-24,37.13,37.25,37.0,37.13,34000,4.80812092020276,4.82366022832084,4.79128666974151,4.80812092020276,262559.952412088,0.0,1.0
1983-06-27,37.0,37.13,36.75,37.13,18000,4.79128666974151,4.80812092020276,4.75891311116217,4.80812092020276,139002.327747576,0.0,1.0
1983-06-28,35.5,36.12,35.5,36.12,18000,4.5970453182655,4.67733174354225,4.5970453182655,4.67733174354225,139002.327747576,0.0,1.0
1983-06-29,36.25,36.75,36.12,36.12,42000,4.69416599400351,4.75891311116217,4.67733174354225,4.67733174354225,324338.764744343,0.0,1.0
1983-06-30,36.5,36.75,36.38,36.38,36500,4.72653955258284,4.75891311116217,4.71100024446476,4.71100024446476,281865.831265918,0.0,1.0
1983-07-01,37.13,37.13,37.0,37.0,98500,4.80812092020276,4.80812092020276,4.79128666974151,4.79128666974151,760651.626840901,0.0,1.0
1983-07-05,35.88,36.12,35.88,36.12,317000,4.64625312730609,4.67733174354225,4.64625312730609,4.67733174354225,2447985.43866564,0.0,1.0
1983-07-06,36.38,36.5,36.12,36.12,74500,4.71100024446476,4.72653955258284,4.67733174354225,4.67733174354225,575315.189844133,0.0,1.0
1983-07-07,36.5,36.62,36.38,36.38,394000,4.72653955258284,4.74207886070092,4.71100024446476,4.71100024446476,3042606.5073636,0.0,1.0
1983-07-08,36.62,36.75,36.5,36.5,630000,4.74207886070092,4.75891311116217,4.72653955258284,4.72653955258284,4865081.47116515,0.0,1.0
1983-07-11,36.62,36.88,36.62,36.62,267500,4.74207886070092,4.77574736162343,4.74207886070092,4.74207886070092,2065729.03735981,0.0,1.0
1983-07-12,36.75,36.88,36.5,36.62,187500,4.75891311116217,4.77574736162343,4.72653955258284,4.74207886070092,1447940.91403725,0.0,1.0
1983-07-13,36.5,36.75,36.38,36.75,58500,4.72653955258284,4.75891311116217,4.71100024446476,4.75891311116217,451757.565179621,0.0,1.0
1983-07-14,36.25,36.5,36.25,36.5,57500,4.69416599400351,4.72653955258284,4.69416599400351,4.72653955258284,444035.213638089,0.0,1.0
1983-07-15,36.0,36.62,36.0,36.25,71000,4.66179243542417,4.74207886070092,4.66179243542417,4.69416599400351,548286.959448771,0.0,1.0
1983-07-18,36.0,36.25,36.0,36.0,4500,4.66179243542417,4.69416599400351,4.66179243542417,4.66179243542417,34750.5819368939,0.0,1.0
1983-07-19,36.12,36.25,36.0,36.0,6000,4.67733174354225,4.69416599400351,4.66179243542417,4.66179243542417,46334.1092491919,0.0,1.0
1983-07-20,37.37,37.37,36.62,36.62,44500,4.83919953643892,4.83919953643892,4.74207886070092,4.74207886070092,343644.643598174,0.0,1.0
1983-07-21,37.13,37.13,36.88,37.13,263000,4.80812092020276,4.80812092020276,4.77574736162343,4.80812092020276,2030978.45542291,0.0,1.0
1983-07-22,37.0,37.13,36.88,37.13,148000,4.79128666974151,4.80812092020276,4.77574736162343,4.80812092020276,1142908.02814673,0.0,1.0
1983-07-25,36.62,36.75,36.62,36.75,100500,4.74207886070092,4.75891311116217,4.74207886070092,4.75891311116217,776096.329923965,0.0,1.0
1983-07-26,36.5,36.75,36.5,36.62,120000,4.72653955258284,4.75891311116217,4.72653955258284,4.74207886070092,926682.184983838,0.0,1.0
1983-07-27,36.0,36.5,36.0,36.5,108500,4.66179243542417,4.72653955258284,4.66179243542417,4.72653955258284,837875.142256221,0.0,1.0
1983-07-28,36.38,36.88,36.38,36.38,50000,4.71100024446476,4.77574736162343,4.71100024446476,4.71100024446476,386117.577076599,0.0,1.0
1983-07-29,36.0,36.38,36.0,36.38,4000,4.66179243542417,4.71100024446476,4.66179243542417,4.71100024446476,30889.406166128,0.0,1.0
1983-08-01,35.75,35.75,35.25,35.75,170500,4.62941887684484,4.62941887684484,4.56467175968617,4.62941887684484,1316660.9378312,0.0,1.0
1983-08-02,36.25,36.38,36.0,36.0,145500,4.69416599400351,4.71100024446476,4.66179243542417,4.66179243542417,1123602.1492929,0.0,1.0
1983-08-03,36.0,36.0,35.75,36.0,25000,4.66179243542417,4.66179243542417,4.62941887684484,4.66179243542417,193058.7885383,0.0,1.0
1983-08-04,35.25,36.0,35.25,36.0,43500,4.56467175968617,4.66179243542417,4.56467175968617,4.66179243542417,335922.292056641,0.0,1.0
1983-08-05,35.5,35.62,35.25,35.25,82000,4.5970453182655,4.61258462638358,4.56467175968617,4.56467175968617,633232.826405623,0.0,1.0
1983-08-08,35.5,35.5,35.5,35.5,26500,4.5970453182655,4.5970453182655,4.5970453182655,4.5970453182655,204642.315850598,0.0,1.0
1983-08-09,35.5,35.5,35.25,35.5,19000,4.5970453182655,4.5970453182655,4.56467175968617,4.5970453182655,146724.679289108,0.0,1.0
1983-08-10,35.5,35.5,35.5,35.5,10500,4.5970453182655,4.5970453182655,4.5970453182655,4.5970453182655,81084.6911860859,0.0,1.0
1983-08-11,35.37,35.37,35.37,35.37,2500,4.58021106780425,4.58021106780425,4.58021106780425,4.58021106780425,19305.87885383,0.0,1.0
1983-08-12,35.5,35.5,35.5,35.5,2000,4.5970453182655,4.5970453182655,4.5970453182655,4.5970453182655,15444.703083064,0.0,1.0
1983-08-15,35.5,35.5,35.13,35.5,237000,4.5970453182655,4.5970453182655,4.54913245156809,4.5970453182655,1830197.31534308,0.0,1.0
1983-08-16,35.62,35.62,35.5,35.5,68500,4.61258462638358,4.61258462638358,4.5970453182655,4.5970453182655,528981.080594941,0.0,1.0
1983-08-17,35.88,35.88,35.62,35.62,73000,4.64625312730609,4.64625312730609,4.61258462638358,4.61258462638358,563731.662531835,0.0,1.0
1983-08-18,35.62,36.12,35.5,35.88,65000,4.61258462638358,4.67733174354225,4.5970453182655,4.64625312730609,501952.850199579,0.0,1.0
1983-08-19,35.75,35.75,35.75,35.75,51500,4.62941887684484,4.62941887684484,4.62941887684484,4.62941887684484,397701.104388897,0.0,1.0
1983-08-22,36.0,36.0,35.88,35.88,44500,4.66179243542417,4.66179243542417,4.64625312730609,4.64625312730609,343644.643598174,0.0,1.0
1983-08-23,36.12,36.25,36.0,36.0,32500,4.67733174354225,4.69416599400351,4.66179243542417,4.66179243542417,250976.42509979,0.0,1.0
1983-08-24,36.0,36.0,35.62,36.0,23000,4.66179243542417,4.66179243542417,4.61258462638358,4.66179243542417,177614.085455236,0.0,1.0
1983-08-25,35.88,35.88,35.75,35.88,38000,4.64625312730609,4.64625312730609,4.62941887684484,4.64625312730609,293449.358578216,0.0,1.0
1983-08-26,35.5,35.62,35.5,35.62,16000,4.5970453182655,4.61258462638358,4.5970453182655,4.61258462638358,123557.624664512,0.0,1.0
1983-08-29,35.5,35.62,35.37,35.5,110000,4.5970453182655,4.61258462638358,4.58021106780425,4.5970453182655,849458.669568519,0.0,1.0
1983-08-30,34.63,34.75,34.38,34.75,141000,4.48438533440942,4.4999246425275,4.45201177583008,4.4999246425275,1088851.56735601,0.0,1.0
1983-08-31,35.0,35.0,34.5,34.63,33500,4.53229820110683,4.53229820110683,4.46755108394816,4.48438533440942,258698.776641322,0.0,1.0
1983-09-01,35.0,35.25,35.0,35.0,164500,4.53229820110683,4.56467175968617,4.53229820110683,4.53229820110683,1270326.82858201,0.0,1.0
1983-09-02,35.37,35.37,35.0,35.0,5000,4.58021106780425,4.58021106780425,4.53229820110683,4.53229820110683,38611.7577076599,0.0,1.0
1983-09-06,35.13,35.13,34.87,35.13,374000,4.54913245156809,4.54913245156809,4.51546395064558,4.54913245156809,2888159.47653296,0.0,1.0
1983-09-07,34.87,35.13,34.87,35.13,33000,4.51546395064558,4.54913245156809,4.51546395064558,4.54913245156809,254837.600870555,0.0,1.0
1983-09-08,35.62,35.75,35.37,35.37,171000,4.61258462638358,4.62941887684484,4.58021106780425,4.58021106780425,1320522.11360197,0.0,1.0
1983-09-09,35.62,36.0,35.62,35.62,20500,4.61258462638358,4.66179243542417,4.61258462638358,4.61258462638358,158308.206601406,0.0,1.0
1983-09-12,36.62,37.13,36.0,36.0,357500,4.74207886070092,4.80812092020276,4.66179243542417,4.66179243542417,2760740.67609769,0.0,1.0
1983-09-13,36.5,36.75,36.5,36.62,28500,4.72653955258284,4.75891311116217,4.72653955258284,4.74207886070092,220087.018933662,0.0,1.0
1983-09-14,35.75,35.88,35.75,35.88,16500,4.62941887684484,4.64625312730609,4.62941887684484,4.64625312730609,127418.800435278,0.0,1.0
1983-09-15,35.75,35.75,35.62,35.75,1000,4.62941887684484,4.62941887684484,4.61258462638358,4.62941887684484,7722.35154153198,0.0,1.0
1983-09-16,36.5,36.5,36.25,36.25,192500,4.72653955258284,4.72653955258284,4.69416599400351,4.69416599400351,1486552.67174491,0.0,1.0
1983-09-19,36.88,36.88,36.5,36.5,64500,4.77574736162343,4.77574736162343,4.72653955258284,4.72653955258284,498091.674428813,0.0,1.0
1983-09-20,37.37,37.37,37.13,37.13,37000,4.83919953643892,4.83919953643892,4.80812092020276,4.80812092020276,285727.007036684,0.0,1.0
1983-09-21,37.37,37.5,37.25,37.37,58000,4.83919953643892,4.85603378690018,4.82366022832084,4.83919953643892,447896.389408856,0.0,1.0
1983-09-22,37.13,37.37,37.0,37.37,66500,4.80812092020276,4.83919953643892,4.79128666974151,4.83919953643892,513536.377511878,0.0,1.0
1983-09-23,37.37,37.5,37.25,37.25,68000,4.83919953643892,4.85603378690018,4.82366022832084,4.82366022832084,525119.904824176,0.0,1.0
1983-09-26,37.87,38.12,37.75,37.75,56000,4.90394665359759,4.93632021217693,4.88840734547951,4.88840734547951,432451.686325792,0.0,1.0
1983-09-27,38.12,38.25,38.12,38.12,27500,4.93632021217693,4.95315446263818,4.93632021217693,4.93632021217693,212364.66739213,0.0,1.0
1983-09-28,40.25,40.5,40.0,40.0,282000,5.21214293127286,5.24451648985219,5.17976937269352,5.17976937269352,2177703.13471202,0.0,1.0
1983-09-29,40.25,40.37,39.75,40.25,538500,5.21214293127286,5.22768223939094,5.14739581411419,5.21214293127286,4158486.30511497,0.0,1.0
1983-09-30,40.0,40.12,39.87,40.12,47000,5.17976937269352,5.1953086808116,5.16293512223227,5.1953086808116,362950.522452004,0.0,1.0
1983-10-03,40.25,40.25,40.0,40.0,98500,5.21214293127286,5.21214293127286,5.17976937269352,5.17976937269352,760651.6268409,0.0,1.0
1983-10-04,40.5,40.62,40.12,40.25,162500,5.24451648985219,5.26005579797027,5.1953086808116,5.21214293127286,1254882.12549895,0.0,1.0
1983-10-05,42.0,42.0,41.5,41.5,408500,5.4387578413282,5.4387578413282,5.37401072416953,5.37401072416953,3154580.60471582,0.0,1.0
1983-10-06,43.12,43.12,42.25,42.25,1160500,5.58379138376362,5.58379138376362,5.47113139990753,5.47113139990753,8961788.96394787,0.0,1.0
1983-10-07,44.38,44.63,44.0,44.0,457000,5.74695411900346,5.7793276775828,5.69774630996288,5.69774630996288,3529114.65448012,0.0,1.0
1983-10-10,44.38,44.38,44.0,44.38,70000,5.74695411900346,5.74695411900346,5.69774630996288,5.74695411900346,540564.607907239,0.0,1.0
1983-10-11,43.12,43.38,43.0,43.38,52000,5.58379138376362,5.61745988468613,5.56825207564554,5.61745988468613,401562.280159663,0.0,1.0
1983-10-12,42.38,42.62,42.25,42.62,299500,5.48796565036879,5.51904426660495,5.47113139990753,5.51904426660495,2312844.28668883,0.0,1.0
1983-10-13,42.0,42.13,41.75,42.13,242000,5.4387578413282,5.45559209178945,5.40638428274886,5.45559209178945,1868809.07305074,0.0,1.0
1983-10-14,41.5,41.62,41.5,41.62,152000,5.37401072416953,5.38955003228761,5.37401072416953,5.38955003228761,1173797.43431286,0.0,1.0
1983-10-17,42.25,42.38,41.5,41.5,499500,5.47113139990753,5.48796565036879,5.37401072416953,5.37401072416953,3857314.59499523,0.0,1.0
1983-10-18,41.88,42.38,41.88,42.25,25000,5.42321853321012,5.48796565036879,5.42321853321012,5.47113139990753,193058.7885383,0.0,1.0
1983-10-19,41.0,41.37,40.75,41.37,83000,5.30926360701086,5.35717647370828,5.27689004843153,5.35717647370828,640955.177947155,0.0,1.0
1983-10-20,42.25,42.25,41.25,41.25,982500,5.47113139990753,5.47113139990753,5.3416371655902,5.3416371655902,7587210.38955518,0.0,1.0
1983-10-21,43.38,44.0,43.38,43.38,185500,5.61745988468613,5.69774630996288,5.61745988468613,5.61745988468613,1432496.21095418,0.0,1.0
1983-10-24,43.0,43.0,42.75,43.0,335000,5.56825207564554,5.56825207564554,5.5358785170662,5.56825207564554,2586987.76641321,0.0,1.0
1983-10-25,43.25,43.63,43.12,43.12,187000,5.60062563422487,5.64983344326546,5.58379138376362,5.58379138376362,1444079.73826648,0.0,1.0
1983-10-26,42.87,43.12,42.87,43.12,103500,5.55141782518428,5.58379138376362,5.55141782518428,5.58379138376362,799263.384548561,0.0,1.0
1983-10-27,44.12,44.25,43.75,43.75,220500,5.71328561808096,5.73011986854221,5.66537275138354,5.66537275138354,1702778.5149078,0.0,1.0
1983-10-28,44.0,44.5,44.0,44.12,78000,5.69774630996288,5.76249342712154,5.69774630996288,5.71328561808096,602343.420239495,0.0,1.0
1983-10-31,44.0,44.12,43.87,44.0,67500,5.69774630996288,5.71328561808096,5.68091205950162,5.69774630996288,521258.729053409,0.0,1.0
1983-11-01,43.63,43.87,43.38,43.87,618500,5.64983344326546,5.68091205950162,5.61745988468613,5.68091205950162,4776274.42843753,0.0,1.0
1983-11-02,44.25,44.5,44.25,44.25,245500,5.73011986854221,5.76249342712154,5.73011986854221,5.73011986854221,1895837.3034461,0.0,1.0
1983-11-03,44.12,44.38,44.12,44.25,196000,5.71328561808096,5.74695411900346,5.71328561808096,5.73011986854221,1513580.90214027,0.0,1.0
1983-11-04,43.63,43.87,43.5,43.87,165500,5.64983344326546,5.68091205950162,5.63299919280421,5.68091205950162,1278049.18012354,0.0,1.0
1983-11-07,43.38,43.5,43.25,43.5,147500,5.61745988468613,5.63299919280421,5.60062563422487,5.63299919280421,1139046.85237597,0.0,1.0
1983-11-08,42.87,43.0,42.87,43.0,17000,5.55141782518428,5.56825207564554,5.55141782518428,5.56825207564554,131279.976206044,0.0,1.0
1983-11-09,42.75,42.75,42.13,42.75,89000,5.5358785170662,5.5358785170662,5.45559209178945,5.5358785170662,687289.287196347,0.0,1.0
1983-11-10,42.62,42.62,42.38,42.62,60500,5.51904426660495,5.51904426660495,5.48796565036879,5.51904426660495,467202.268262685,0.0,1.0
1983-11-11,43.25,43.25,42.75,42.75,105500,5.60062563422487,5.60062563422487,5.5358785170662,5.5358785170662,814708.087631625,0.0,1.0
1983-11-14,43.38,43.5,43.25,43.25,66000,5.61745988468613,5.63299919280421,5.60062563422487,5.60062563422487,509675.201741111,0.0,1.0
1983-11-15,43.12,43.12,43.0,43.12,197500,5.58379138376362,5.58379138376362,5.56825207564554,5.58379138376362,1525164.42945257,0.0,1.0
1983-11-16,43.75,43.87,43.5,43.5,395500,5.66537275138354,5.68091205950162,5.63299919280421,5.63299919280421,3054190.0346759,0.0,1.0
1983-11-17,43.63,44.0,43.63,43.75,144500,5.64983344326546,5.69774630996288,5.64983344326546,5.66537275138354,1115879.79775137,0.0,1.0
1983-11-18,43.63,43.75,43.5,43.63,49500,5.64983344326546,5.66537275138354,5.63299919280421,5.64983344326546,382256.401305833,0.0,1.0
1983-11-21,45.37,45.62,45.25,45.25,291000,5.87515341097763,5.90752696955696,5.85961410285955,5.85961410285955,2247204.29858581,0.0,1.0
1983-11-22,45.75,45.75,45.5,45.5,64500,5.92436122001822,5.92436122001822,5.89198766143888,5.89198766143888,498091.674428813,0.0,1.0
1983-11-23,45.75,45.75,45.5,45.75,249000,5.92436122001822,5.92436122001822,5.89198766143888,5.92436122001822,1922865.53384146,0.0,1.0
1983-11-25,44.88,45.0,44.63,45.0,11000,5.81170123616213,5.82724054428021,5.7793276775828,5.82724054428021,84945.8669568519,0.0,1.0
1983-11-28,44.63,44.63,44.5,44.63,743000,5.7793276775828,5.7793276775828,5.76249342712154,5.7793276775828,5737707.19535827,0.0,1.0
1983-11-29,45.0,45.0,44.75,44.75,185500,5.82724054428021,5.82724054428021,5.79486698570088,5.79486698570088,1432496.21095418,0.0,1.0
1983-11-30,45.75,45.75,45.5,45.5,610000,5.92436122001822,5.92436122001822,5.89198766143888,5.89198766143888,4710634.44033451,0.0,1.0
1983-12-01,45.88,46.0,45.88,45.88,64000,5.94119547047947,5.95673477859755,5.94119547047947,5.94119547047947,494230.498658047,0.0,1.0
1983-12-02,46.0,46.5,46.0,46.0,165500,5.95673477859755,6.02148189575622,5.95673477859755,5.95673477859755,1278049.18012354,0.0,1.0
1983-12-05,46.88,47.0,46.5,46.5,583500,6.07068970479681,6.08622901291489,6.02148189575622,6.02148189575622,4505992.12448391,0.0,1.0
1983-12-06,48.75,48.75,48.5,48.5,187500,6.31284392297023,6.31284392297023,6.2804703643909,6.2804703643909,1447940.91403725,0.0,1.0
1983-12-07,47.87,48.0,47.62,48.0,166000,6.19888899677097,6.21572324723223,6.16651543819164,6.21572324723223,1281910.35589431,0.0,1.0
1983-12-08,46.5,47.38,46.5,47.38,121500,6.02148189575622,6.13543682195548,6.02148189575622,6.13543682195548,938265.712296137,0.0,1.0
1983-12-09,46.75,46.88,46.62,46.62,263500,6.05385545433555,6.07068970479681,6.0370212038743,6.0370212038743,2034839.63119368,0.0,1.0
1983-12-12,47.5,47.5,47.13,47.13,146500,6.15097613007356,6.15097613007356,6.10306326337614,6.10306326337614,1131324.50083444,0.0,1.0
1983-12-13,46.88,46.88,46.75,46.88,112000,6.07068970479681,6.07068970479681,6.05385545433555,6.07068970479681,864903.372651582,0.0,1.0
1983-12-14,46.37,46.75,46.37,46.75,27500,6.00464764529497,6.05385545433555,6.00464764529497,6.05385545433555,212364.66739213,0.0,1.0
1983-12-15,47.5,47.5,47.0,47.0,38000,6.15097613007356,6.15097613007356,6.08622901291489,6.08622901291489,293449.358578215,0.0,1.0
1983-12-16,47.62,47.75,47.38,47.5,84500,6.16651543819164,6.18334968865289,6.13543682195548,6.15097613007356,652538.705259453,0.0,1.0
1983-12-19,46.0,46.0,45.37,46.0,112500,5.95673477859755,5.95673477859755,5.87515341097763,5.95673477859755,868764.548422349,0.0,1.0
1983-12-20,46.62,46.88,46.62,46.62,22500,6.0370212038743,6.07068970479681,6.0370212038743,6.0370212038743,173752.90968447,0.0,1.0
1983-12-21,46.62,46.75,46.37,46.62,62500,6.0370212038743,6.05385545433555,6.00464764529497,6.0370212038743,482646.971345749,0.0,1.0
1983-12-22,47.0,47.0,46.75,46.75,52000,6.08622901291489,6.08622901291489,6.05385545433555,6.05385545433555,401562.280159663,0.0,1.0
1983-12-23,46.62,46.62,46.37,46.62,46000,6.0370212038743,6.0370212038743,6.00464764529497,6.0370212038743,355228.170910471,0.0,1.0
1983-12-27,47.5,47.5,47.25,47.25,348500,6.15097613007356,6.15097613007356,6.11860257149422,6.11860257149422,2691239.5122239,0.0,1.0
1983-12-28,47.87,47.87,47.38,47.5,124500,6.19888899677097,6.19888899677097,6.13543682195548,6.15097613007356,961432.766920733,0.0,1.0
1983-12-29,48.12,48.25,47.87,47.87,157500,6.23126255535031,6.24809680581156,6.19888899677097,6.19888899677097,1216270.36779129,0.0,1.0
1983-12-30,48.5,48.5,48.12,48.12,78500,6.2804703643909,6.2804703643909,6.23126255535031,6.23126255535031,606204.596010261,0.0,1.0
1984-01-03,48.38,48.75,48.25,48.5,93500,6.26493105627282,6.31284392297023,6.24809680581156,6.2804703643909,722039.86913324,0.0,1.0
1984-01-04,48.75,48.75,48.38,48.38,219000,6.31284392297023,6.31284392297023,6.26493105627282,6.26493105627282,1691194.98759551,0.0,1.0
1984-01-05,49.38,49.38,48.87,48.87,306000,6.39442529059015,6.39442529059015,6.32838323108831,6.32838323108831,2363039.57170879,0.0,1.0
1984-01-06,49.25,49.63,49.12,49.38,720000,6.3775910401289,6.42679884916949,6.36075678966765,6.39442529059015,5560093.10990303,0.0,1.0
1984-01-09,47.5,48.0,47.13,48.0,224500,6.15097613007356,6.21572324723223,6.10306326337614,6.21572324723223,1733667.92107393,0.0,1.0
1984-01-10,47.0,47.5,47.0,47.5,323500,6.08622901291489,6.15097613007356,6.08622901291489,6.15097613007356,2498180.7236856,0.0,1.0
1984-01-11,47.38,47.38,47.25,47.25,27500,6.13543682195548,6.13543682195548,6.11860257149422,6.11860257149422,212364.66739213,0.0,1.0
1984-01-12,46.88,46.88,46.5,46.88,166500,6.07068970479681,6.07068970479681,6.02148189575622,6.07068970479681,1285771.53166508,0.0,1.0
1984-01-13,46.75,46.75,46.5,46.75,47500,6.05385545433555,6.05385545433555,6.02148189575622,6.05385545433555,366811.69822277,0.0,1.0
1984-01-16,46.62,46.62,46.5,46.62,31500,6.0370212038743,6.0370212038743,6.02148189575622,6.0370212038743,243254.073558258,0.0,1.0
1984-01-17,45.88,45.88,45.5,45.88,399500,5.94119547047947,5.94119547047947,5.89198766143888,5.94119547047947,3085079.44084203,0.0,1.0
1984-01-18,45.75,46.0,45.62,45.88,262000,5.92436122001822,5.95673477859755,5.90752696955696,5.94119547047947,2023256.10388138,0.0,1.0
1984-01-19,47.25,47.25,47.13,47.13,221500,6.11860257149422,6.11860257149422,6.10306326337614,6.10306326337614,1710500.86644934,0.0,1.0
1984-01-20,46.5,47.0,46.25,47.0,103000,6.02148189575622,6.08622901291489,5.98910833717689,6.08622901291489,795402.208777795,0.0,1.0
1984-01-23,46.0,46.37,46.0,46.37,26500,5.95673477859755,6.00464764529497,5.95673477859755,6.00464764529497,204642.315850598,0.0,1.0
1984-01-24,46.0,46.0,45.75,46.0,168500,5.95673477859755,5.95673477859755,5.92436122001822,5.95673477859755,1301216.23474814,0.0,1.0
1984-01-25,46.5,46.75,46.5,46.5,834500,6.02148189575622,6.05385545433555,6.02148189575622,6.02148189575622,6444302.36140844,0.0,1.0
1984-01-26,47.25,47.25,47.0,47.0,56000,6.11860257149422,6.11860257149422,6.08622901291489,6.08622901291489,432451.686325792,0.0,1.0
1984-01-27,47.62,47.75,47.38,47.38,136000,6.16651543819164,6.18334968865289,6.13543682195548,6.13543682195548,1050239.80964835,0.0,1.0
1984-01-30,47.25,47.38,47.13,47.38,17000,6.11860257149422,6.13543682195548,6.10306326337614,6.13543682195548,131279.976206044,0.0,1.0
1984-01-31,46.62,46.75,46.62,46.75,35000,6.0370212038743,6.05385545433555,6.0370212038743,6.05385545433555,270282.30395362,0.0,1.0
1984-02-01,46.62,46.75,46.62,46.62,212500,6.0370212038743,6.05385545433555,6.0370212038743,6.0370212038743,1640999.70257555,0.0,1.0
1984-02-02,45.75,46.37,45.75,46.37,115500,5.92436122001822,6.00464764529497,5.92436122001822,6.00464764529497,891931.603046944,0.0,1.0
1984-02-03,46.0,46.0,45.75,45.75,433000,5.95673477859755,5.95673477859755,5.92436122001822,5.92436122001822,3343778.21748335,0.0,1.0
1984-02-06,45.25,45.75,45.25,45.75,181000,5.85961410285955,5.92436122001822,5.85961410285955,5.92436122001822,1397745.62901729,0.0,1.0
1984-02-07,45.37,45.62,44.75,45.25,59500,5.87515341097763,5.90752696955696,5.79486698570088,5.85961410285955,459479.916721153,0.0,1.0
1984-02-08,45.5,45.62,45.5,45.5,153000,5.89198766143888,5.90752696955696,5.89198766143888,5.89198766143888,1181519.78585439,0.0,1.0
1984-02-09,43.25,44.25,43.25,44.25,650500,5.60062563422487,5.73011986854221,5.60062563422487,5.73011986854221,5023389.67776656,0.0,1.0
1984-02-10,42.13,42.38,41.75,42.38,242500,5.45559209178945,5.48796565036879,5.40638428274886,5.48796565036879,1872670.24882151,0.0,1.0
1984-02-13,41.62,42.13,41.5,42.13,118500,5.38955003228761,5.45559209178945,5.37401072416953,5.45559209178945,915098.657671541,0.0,1.0
1984-02-14,42.62,42.62,42.0,42.0,18500,5.51904426660495,5.51904426660495,5.4387578413282,5.4387578413282,142863.503518342,0.0,1.0
1984-02-15,43.25,43.25,42.87,42.87,107500,5.60062563422487,5.60062563422487,5.55141782518428,5.55141782518428,830152.790714689,0.0,1.0
1984-02-16,43.12,43.25,43.0,43.25,126500,5.58379138376362,5.60062563422487,5.56825207564554,5.60062563422487,976877.470003796,0.0,1.0
1984-02-17,43.87,43.87,43.5,43.5,47500,5.68091205950162,5.68091205950162,5.63299919280421,5.63299919280421,366811.698222769,0.0,1.0
1984-02-21,44.63,44.88,44.5,44.5,74500,5.7793276775828,5.81170123616213,5.76249342712154,5.76249342712154,575315.189844133,0.0,1.0
1984-02-22,44.25,44.5,44.25,44.5,57500,5.73011986854221,5.76249342712154,5.73011986854221,5.76249342712154,444035.213638089,0.0,1.0
1984-02-23,43.75,44.0,43.38,44.0,46500,5.66537275138354,5.69774630996288,5.61745988468613,5.69774630996288,359089.346681237,0.0,1.0
1984-02-24,44.63,44.63,43.5,43.75,72500,5.7793276775828,5.7793276775828,5.63299919280421,5.66537275138354,559870.486761069,0.0,1.0
1984-02-27,44.88,44.88,44.25,44.63,195500,5.81170123616213,5.81170123616213,5.73011986854221,5.7793276775828,1509719.7263695,0.0,1.0
1984-02-28,43.12,44.0,43.0,44.0,125000,5.58379138376362,5.69774630996288,5.56825207564554,5.69774630996288,965293.942691498,0.0,1.0
1984-02-29,44.12,44.25,43.75,43.75,98000,5.71328561808096,5.73011986854221,5.66537275138354,5.66537275138354,756790.451070134,0.0,1.0
1984-03-01,44.0,44.0,43.25,44.0,207500,5.69774630996288,5.69774630996288,5.60062563422487,5.69774630996288,1602387.94486789,0.0,1.0
1984-03-02,45.88,46.0,44.5,44.5,189000,5.94119547047947,5.95673477859755,5.76249342712154,5.76249342712154,1459524.44134955,0.0,1.0
1984-03-05,46.37,46.62,46.13,46.13,322500,6.00464764529497,6.0370212038743,5.97356902905881,5.97356902905881,2490458.37214406,0.0,1.0
1984-03-06,46.0,46.25,45.88,46.25,75000,5.95673477859755,5.98910833717689,5.94119547047947,5.98910833717689,579176.365614899,0.0,1.0
1984-03-07,45.0,45.62,44.88,45.62,44000,5.82724054428021,5.90752696955696,5.81170123616213,5.90752696955696,339783.467827408,0.0,1.0
1984-03-08,45.25,45.25,44.75,45.0,86000,5.85961410285955,5.85961410285955,5.79486698570088,5.82724054428021,664122.232571751,0.0,1.0
1984-03-09,44.75,44.88,44.5,44.88,85000,5.79486698570088,5.81170123616213,5.76249342712154,5.81170123616213,656399.881030219,0.0,1.0
1984-03-12,45.25,45.37,44.5,44.75,113500,5.85961410285955,5.87515341097763,5.76249342712154,5.79486698570088,876486.89996388,0.0,1.0
1984-03-13,45.37,45.5,45.12,45.25,202500,5.87515341097763,5.89198766143888,5.84277985239829,5.85961410285955,1563776.18716023,0.0,1.0
1984-03-14,47.13,47.5,46.88,46.88,175000,6.10306326337614,6.15097613007356,6.07068970479681,6.07068970479681,1351411.5197681,0.0,1.0
1984-03-15,47.38,47.62,47.25,47.25,180000,6.13543682195548,6.16651543819164,6.11860257149422,6.11860257149422,1390023.27747576,0.0,1.0
1984-03-16,51.0,51.0,50.0,50.0,540000,6.60420595018424,6.60420595018424,6.4747117158669,6.4747117158669,4170069.83242727,0.0,1.0
1984-03-19,48.38,48.38,48.12,48.38,176500,6.26493105627282,6.26493105627282,6.23126255535031,6.26493105627282,1362995.04708039,0.0,1.0
1984-03-20,48.25,48.25,48.0,48.25,152000,6.24809680581156,6.24809680581156,6.21572324723223,6.24809680581156,1173797.43431286,0.0,1.0
1984-03-21,47.13,47.13,46.75,47.13,131000,6.10306326337614,6.10306326337614,6.05385545433555,6.10306326337614,1011628.05194069,0.0,1.0
1984-03-22,47.25,47.5,47.25,47.25,52500,6.11860257149422,6.15097613007356,6.11860257149422,6.11860257149422,405423.45593043,0.0,1.0
1984-03-23,48.25,48.38,47.75,47.75,122000,6.24809680581156,6.26493105627282,6.18334968865289,6.18334968865289,942126.888066903,0.0,1.0
1984-03-26,48.75,48.75,48.38,48.38,100000,6.31284392297023,6.31284392297023,6.26493105627282,6.26493105627282,772235.154153199,0.0,1.0
1984-03-27,49.38,49.38,49.0,49.0,178000,6.39442529059015,6.39442529059015,6.34521748154957,6.34521748154957,1374578.57439269,0.0,1.0
1984-03-28,50.88,50.88,49.63,49.63,216000,6.58866664206616,6.58866664206616,6.42679884916949,6.42679884916949,1668027.93297091,0.0,1.0
1984-03-29,50.88,50.88,50.62,50.88,246500,6.58866664206616,6.58866664206616,6.55499814114365,6.58866664206616,1903559.65498764,0.0,1.0
1984-03-30,50.12,50.12,49.88,50.12,143000,6.49025102398498,6.49025102398498,6.45917240774882,6.49025102398498,1104296.27043907,0.0,1.0
1984-04-02,48.75,49.5,48.5,49.5,64500,6.31284392297023,6.40996459870823,6.2804703643909,6.40996459870823,498091.674428813,0.0,1.0
1984-04-03,47.75,48.5,47.38,48.5,38000,6.18334968865289,6.2804703643909,6.13543682195548,6.2804703643909,293449.358578216,0.0,1.0
1984-04-04,49.12,49.12,48.25,48.25,307500,6.36075678966765,6.36075678966765,6.24809680581156,6.24809680581156,2374623.09902108,0.0,1.0
1984-04-05,49.5,50.62,49.5,49.5,201000,6.40996459870823,6.55499814114365,6.40996459870823,6.40996459870823,1552192.65984793,0.0,1.0
1984-04-06,48.75,48.87,48.63,48.87,97500,6.31284392297023,6.32838323108831,6.29730461485215,6.32838323108831,752929.275299369,0.0,1.0
1984-04-09,49.25,49.25,48.75,48.75,424500,6.3775910401289,6.3775910401289,6.31284392297023,6.31284392297023,3278138.22938033,0.0,1.0
1984-04-10,49.12,49.12,48.87,49.12,24000,6.36075678966765,6.36075678966765,6.32838323108831,6.36075678966765,185336.436996768,0.0,1.0
1984-04-11,49.0,49.75,49.0,49.12,319000,6.34521748154957,6.44233815728757,6.34521748154957,6.36075678966765,2463430.1417487,0.0,1.0
1984-04-12,50.0,50.0,48.75,49.0,125000,6.4747117158669,6.4747117158669,6.31284392297023,6.34521748154957,965293.942691499,0.0,1.0
1984-04-13,49.63,49.75,49.38,49.75,157500,6.42679884916949,6.44233815728757,6.39442529059015,6.44233815728757,1216270.36779129,0.0,1.0
1984-04-16,49.12,49.12,48.5,49.12,50000,6.36075678966765,6.36075678966765,6.2804703643909,6.36075678966765,386117.577076599,0.0,1.0
1984-04-17,49.38,49.38,48.87,49.12,77500,6.39442529059015,6.39442529059015,6.32838323108831,6.36075678966765,598482.244468729,0.0,1.0
1984-04-18,49.12,49.5,49.12,49.38,68500,6.36075678966765,6.40996459870823,6.36075678966765,6.39442529059015,528981.080594941,0.0,1.0
1984-04-19,48.87,48.87,48.63,48.87,179000,6.32838323108831,6.32838323108831,6.29730461485215,6.32838323108831,1382300.92593423,0.0,1.0
1984-04-23,49.25,49.5,49.25,49.25,66500,6.3775910401289,6.40996459870823,6.3775910401289,6.3775910401289,513536.377511877,0.0,1.0
1984-04-24,49.25,49.25,48.75,49.25,156000,6.3775910401289,6.3775910401289,6.31284392297023,6.3775910401289,1204686.84047899,0.0,1.0
1984-04-25,49.25,49.5,49.12,49.25,22500,6.3775910401289,6.40996459870823,6.36075678966765,6.3775910401289,173752.90968447,0.0,1.0
1984-04-26,49.63,49.63,49.12,49.25,241500,6.42679884916949,6.42679884916949,6.36075678966765,6.3775910401289,1864947.89727997,0.0,1.0
1984-04-27,50.12,50.25,49.88,49.88,191500,6.49025102398498,6.50708527444624,6.45917240774882,6.45917240774882,1478830.32020338,0.0,1.0
1984-04-30,50.12,50.37,50.12,50.12,195500,6.49025102398498,6.52262458256432,6.49025102398498,6.49025102398498,1509719.7263695,0.0,1.0
1984-05-01,50.5,50.5,49.88,50.12,165500,6.53945883302557,6.53945883302557,6.45917240774882,6.49025102398498,1278049.18012354,0.0,1.0
1984-05-02,50.75,51.5,50.75,50.75,173000,6.57183239160491,6.66895306734291,6.57183239160491,6.57183239160491,1335966.81668503,0.0,1.0
1984-05-03,52.62,52.75,51.25,51.25,723500,6.81398660977833,6.83082086023958,6.63657950876358,6.63657950876358,5587121.34029839,0.0,1.0
1984-05-04,53.25,54.88,53.25,53.25,839500,6.89556797739825,7.10664357933551,6.89556797739825,6.89556797739825,6482914.11911611,0.0,1.0
1984-05-07,54.25,54.38,54.0,54.0,540500,7.02506221171559,7.04189646217684,6.99268865313626,6.99268865313626,4173931.00819804,0.0,1.0
1984-05-08,53.5,53.5,53.0,53.5,237000,6.92794153597759,6.92794153597759,6.86319441881892,6.92794153597759,1830197.31534308,0.0,1.0
1984-05-09,52.38,53.25,52.38,53.25,100000,6.78290799354217,6.89556797739825,6.78290799354217,6.89556797739825,772235.154153198,0.0,1.0
1984-05-10,51.13,51.13,50.75,51.13,29000,6.6210402006455,6.6210402006455,6.57183239160491,6.6210402006455,223948.194704428,0.0,1.0
1984-05-11,50.25,51.13,49.75,51.13,126000,6.50708527444624,6.6210402006455,6.44233815728757,6.6210402006455,973016.29423303,0.0,1.0
1984-05-14,47.62,48.0,47.0,48.0,101500,6.16651543819164,6.21572324723223,6.08622901291489,6.21572324723223,783818.681465497,0.0,1.0
1984-05-15,48.87,49.0,48.12,48.12,332000,6.32838323108831,6.34521748154957,6.23126255535031,6.23126255535031,2563820.71178862,0.0,1.0
1984-05-16,49.25,49.25,48.87,48.87,62000,6.3775910401289,6.3775910401289,6.32838323108831,6.32838323108831,478785.795574983,0.0,1.0
1984-05-17,45.88,47.75,45.88,47.75,523000,5.94119547047947,6.18334968865289,5.94119547047947,6.18334968865289,4038789.85622123,0.0,1.0
1984-05-18,45.88,46.0,45.5,45.88,278000,5.94119547047947,5.95673477859755,5.89198766143888,5.94119547047947,2146813.72854589,0.0,1.0
1984-05-21,45.75,46.25,45.75,45.88,225000,5.92436122001822,5.98910833717689,5.92436122001822,5.94119547047947,1737529.0968447,0.0,1.0
1984-05-22,46.25,46.75,45.5,45.75,137500,5.98910833717689,6.05385545433555,5.89198766143888,5.92436122001822,1061823.33696065,0.0,1.0
1984-05-23,47.87,48.25,47.5,47.5,118000,6.19888899677097,6.24809680581156,6.15097613007356,6.15097613007356,911237.481900775,0.0,1.0
1984-05-24,48.25,48.63,47.75,47.87,168000,6.24809680581156,6.29730461485215,6.18334968865289,6.19888899677097,1297355.05897737,0.0,1.0
1984-05-25,47.25,47.5,47.25,47.5,113500,6.11860257149422,6.15097613007356,6.11860257149422,6.15097613007356,876486.899963881,0.0,1.0
1984-05-29,48.0,48.63,48.0,48.0,111500,6.21572324723223,6.29730461485215,6.21572324723223,6.21572324723223,861042.196880816,0.0,1.0
1984-05-30,48.12,48.5,47.0,48.0,515500,6.23126255535031,6.2804703643909,6.08622901291489,6.21572324723223,3980872.21965974,0.0,1.0
1984-05-31,46.37,46.62,46.37,46.62,168000,6.00464764529497,6.0370212038743,6.00464764529497,6.0370212038743,1297355.05897737,0.0,1.0
1984-06-01,48.0,48.0,47.0,47.0,303500,6.21572324723223,6.21572324723223,6.08622901291489,6.08622901291489,2343733.69285496,0.0,1.0
1984-06-04,50.5,51.0,50.37,50.37,193000,6.53945883302557,6.60420595018424,6.52262458256432,6.52262458256432,1490413.84751567,0.0,1.0
1984-06-05,50.0,50.5,50.0,50.5,243000,6.4747117158669,6.53945883302557,6.4747117158669,6.53945883302557,1876531.42459227,0.0,1.0
1984-06-06,50.12,50.12,50.0,50.0,238500,6.49025102398498,6.49025102398498,6.4747117158669,6.4747117158669,1841780.84265538,0.0,1.0
1984-06-07,50.62,50.62,50.25,50.25,297500,6.55499814114365,6.55499814114365,6.50708527444624,6.50708527444624,2297399.58360577,0.0,1.0
1984-06-08,51.0,51.13,50.88,50.88,207000,6.60420595018424,6.6210402006455,6.58866664206616,6.58866664206616,1598526.76909712,0.0,1.0
1984-06-11,50.12,51.0,50.0,51.0,100500,6.49025102398498,6.60420595018424,6.4747117158669,6.60420595018424,776096.329923965,0.0,1.0
1984-06-12,49.0,49.0,48.87,49.0,187500,6.34521748154957,6.34521748154957,6.32838323108831,6.34521748154957,1447940.91403725,0.0,1.0
1984-06-13,49.12,49.5,49.12,49.12,95000,6.36075678966765,6.40996459870823,6.36075678966765,6.36075678966765,733623.396445538,0.0,1.0
1984-06-14,47.75,48.87,47.5,48.87,110000,6.18334968865289,6.32838323108831,6.15097613007356,6.32838323108831,849458.669568519,0.0,1.0
1984-06-15,47.5,47.75,47.5,47.75,77500,6.15097613007356,6.18334968865289,6.15097613007356,6.18334968865289,598482.244468729,0.0,1.0
1984-06-18,48.87,48.87,47.38,47.5,43500,6.32838323108831,6.32838323108831,6.13543682195548,6.15097613007356,335922.292056641,0.0,1.0
1984-06-19,49.12,49.25,48.87,48.87,58000,6.36075678966765,6.3775910401289,6.32838323108831,6.32838323108831,447896.389408855,0.0,1.0
1984-06-20,49.0,49.0,47.87,49.0,201000,6.34521748154957,6.34521748154957,6.19888899677097,6.34521748154957,1552192.65984793,0.0,1.0
1984-06-21,48.12,48.63,48.0,48.63,374500,6.23126255535031,6.29730461485215,6.21572324723223,6.29730461485215,2892020.65230373,0.0,1.0
1984-06-22,48.38,48.38,48.0,48.12,157500,6.26493105627282,6.26493105627282,6.21572324723223,6.23126255535031,1216270.36779129,0.0,1.0
1984-06-25,49.12,49.12,48.63,48.63,40500,6.36075678966765,6.36075678966765,6.29730461485215,6.29730461485215,312755.237432045,0.0,1.0
1984-06-26,51.0,51.0,50.25,50.25,859500,6.60420595018424,6.60420595018424,6.50708527444624,6.50708527444624,6637361.14994674,0.0,1.0
1984-06-27,50.88,50.88,50.75,50.88,226500,6.58866664206616,6.58866664206616,6.57183239160491,6.58866664206616,1749112.624157,0.0,1.0
1984-06-28,51.62,51.62,51.0,51.0,211500,6.68449237546099,6.68449237546099,6.60420595018424,6.60420595018424,1633277.35103402,0.0,1.0
1984-06-29,51.0,51.25,50.75,51.25,421500,6.60420595018424,6.63657950876358,6.57183239160491,6.63657950876358,3254971.17475573,0.0,1.0
1984-07-02,49.88,50.0,49.63,50.0,72000,6.45917240774882,6.4747117158669,6.42679884916949,6.4747117158669,556009.310990303,0.0,1.0
1984-07-03,49.5,49.5,49.0,49.5,15000,6.40996459870823,6.40996459870823,6.34521748154957,6.40996459870823,115835.27312298,0.0,1.0
1984-07-05,49.5,49.63,49.5,49.5,188000,6.40996459870823,6.42679884916949,6.40996459870823,6.40996459870823,1451802.08980801,0.0,1.0
1984-07-06,49.0,49.5,48.75,49.5,113000,6.34521748154957,6.40996459870823,6.31284392297023,6.40996459870823,872625.724193114,0.0,1.0
1984-07-09,49.25,49.25,48.63,49.0,449500,6.3775910401289,6.3775910401289,6.29730461485215,6.34521748154957,3471197.01791863,0.0,1.0
1984-07-10,49.5,49.5,49.38,49.38,148000,6.40996459870823,6.40996459870823,6.39442529059015,6.39442529059015,1142908.02814673,0.0,1.0
1984-07-11,49.0,49.38,49.0,49.38,174500,6.34521748154957,6.39442529059015,6.34521748154957,6.39442529059015,1347550.34399733,0.0,1.0
1984-07-12,48.5,48.5,48.25,48.5,115000,6.2804703643909,6.2804703643909,6.24809680581156,6.2804703643909,888070.427276178,0.0,1.0
1984-07-13,48.0,48.25,47.87,48.25,111000,6.21572324723223,6.24809680581156,6.19888899677097,6.24809680581156,857181.02111005,0.0,1.0
1984-07-16,48.38,48.5,48.25,48.25,83000,6.26493105627282,6.2804703643909,6.24809680581156,6.24809680581156,640955.177947155,0.0,1.0
1984-07-17,48.25,48.38,48.25,48.38,22500,6.24809680581156,6.26493105627282,6.24809680581156,6.26493105627282,173752.90968447,0.0,1.0
1984-07-18,47.0,47.5,47.0,47.5,74000,6.08622901291489,6.15097613007356,6.08622901291489,6.15097613007356,571454.014073367,0.0,1.0
1984-07-19,46.75,46.75,46.25,46.75,65000,6.05385545433555,6.05385545433555,5.98910833717689,6.05385545433555,501952.85019958,0.0,1.0
1984-07-20,46.0,46.5,46.0,46.5,142000,5.95673477859755,6.02148189575622,5.95673477859755,6.02148189575622,1096573.91889754,0.0,1.0
1984-07-23,44.25,44.38,43.63,44.38,179000,5.73011986854221,5.74695411900346,5.64983344326546,5.74695411900346,1382300.92593423,0.0,1.0
1984-07-24,44.63,45.0,44.5,44.5,414000,5.7793276775828,5.82724054428021,5.76249342712154,5.76249342712154,3197053.53819424,0.0,1.0
1984-07-25,45.88,45.88,44.88,44.88,150500,5.94119547047947,5.94119547047947,5.81170123616213,5.81170123616213,1162213.90700056,0.0,1.0
1984-07-26,47.87,47.87,47.0,47.0,128500,6.19888899677097,6.19888899677097,6.08622901291489,6.08622901291489,992322.173086861,0.0,1.0
1984-07-27,47.25,47.87,47.25,47.87,14000,6.11860257149422,6.19888899677097,6.11860257149422,6.19888899677097,108112.921581448,0.0,1.0
1984-07-30,46.13,46.75,46.13,46.75,19000,5.97356902905881,6.05385545433555,5.97356902905881,6.05385545433555,146724.679289108,0.0,1.0
1984-07-31,46.75,47.13,46.5,46.5,102000,6.05385545433555,6.10306326337614,6.02148189575622,6.02148189575622,787679.857236263,0.0,1.0
1984-08-01,48.25,48.25,47.0,47.0,152000,6.24809680581156,6.24809680581156,6.08622901291489,6.08622901291489,1173797.43431286,0.0,1.0
1984-08-02,51.13,51.5,49.63,49.63,194500,6.6210402006455,6.66895306734291,6.42679884916949,6.42679884916949,1501997.37482797,0.0,1.0
1984-08-03,55.25,55.25,53.75,53.75,886000,7.15455644603293,7.15455644603293,6.96031509455692,6.96031509455692,6842003.46579734,0.0,1.0
1984-08-06,59.12,59.75,58.0,58.0,930500,7.65569913284103,7.73728050046095,7.51066559040561,7.51066559040561,7185648.10939551,0.0,1.0
1984-08-07,57.5,57.5,56.75,57.5,473000,7.44591847324694,7.44591847324694,7.34879779750894,7.44591847324694,3652672.27914463,0.0,1.0
1984-08-08,57.25,58.75,57.0,57.5,517500,7.4135449146676,7.60778626614361,7.38117135608827,7.44591847324694,3996316.92274281,0.0,1.0
1984-08-09,60.25,60.25,57.62,57.62,819500,7.80202761761962,7.80202761761962,7.46145778136502,7.46145778136502,6328467.08828546,0.0,1.0
1984-08-10,58.75,59.63,58.25,59.63,390500,7.60778626614361,7.72174119234287,7.54303914898494,7.72174119234287,3015578.27696824,0.0,1.0
1984-08-13,57.75,57.75,56.5,57.75,595500,7.47829203182627,7.47829203182627,7.3164242389296,7.47829203182627,4598660.3429823,0.0,1.0
1984-08-14,58.0,58.63,57.75,57.75,175000,7.51066559040561,7.59224695802553,7.47829203182627,7.47829203182627,1351411.5197681,0.0,1.0
1984-08-15,59.0,59.25,58.63,58.63,508500,7.64015982472295,7.67253338330228,7.59224695802553,7.59224695802553,3926815.75886901,0.0,1.0
1984-08-16,58.38,58.38,57.5,58.38,204500,7.5598733994462,7.5598733994462,7.44591847324694,7.5598733994462,1579220.89024329,0.0,1.0
1984-08-17,57.75,58.0,57.75,58.0,31500,7.47829203182627,7.51066559040561,7.47829203182627,7.51066559040561,243254.073558258,0.0,1.0
1984-08-20,57.5,57.62,57.25,57.62,30000,7.44591847324694,7.46145778136502,7.4135449146676,7.46145778136502,231670.54624596,0.0,1.0
1984-08-21,57.38,57.38,56.88,57.38,163000,7.43037916512886,7.43037916512886,7.36563204797019,7.43037916512886,1258743.30126971,0.0,1.0
1984-08-22,56.88,57.38,56.75,57.38,100500,7.36563204797019,7.43037916512886,7.34879779750894,7.43037916512886,776096.329923965,0.0,1.0
1984-08-23,56.5,56.5,56.25,56.5,17000,7.3164242389296,7.3164242389296,7.28405068035027,7.3164242389296,131279.976206044,0.0,1.0
1984-08-24,56.62,56.75,56.37,56.5,407500,7.33196354704768,7.34879779750894,7.29958998846835,7.3164242389296,3146858.25317429,0.0,1.0
1984-08-27,56.5,56.5,56.37,56.5,20500,7.3164242389296,7.3164242389296,7.29958998846835,7.3164242389296,158308.206601406,0.0,1.0
1984-08-28,57.25,57.25,56.88,56.88,42500,7.4135449146676,7.4135449146676,7.36563204797019,7.36563204797019,328199.94051511,0.0,1.0
1984-08-29,57.38,57.75,57.38,57.38,136000,7.43037916512886,7.47829203182627,7.43037916512886,7.43037916512886,1050239.80964835,0.0,1.0
1984-08-30,57.5,57.62,57.38,57.38,45000,7.44591847324694,7.46145778136502,7.43037916512886,7.43037916512886,347505.819368939,0.0,1.0
1984-08-31,57.5,57.5,57.38,57.5,58000,7.44591847324694,7.44591847324694,7.43037916512886,7.44591847324694,447896.389408855,0.0,1.0
1984-09-04,56.0,56.75,55.75,56.75,120500,7.25167712177093,7.34879779750894,7.2193035631916,7.34879779750894,930543.360754605,0.0,1.0
1984-09-05,53.25,54.0,53.12,54.0,314000,6.89556797739825,6.99268865313626,6.878733726937,6.99268865313626,2424818.38404104,0.0,1.0
1984-09-06,53.25,53.25,52.75,53.25,339000,6.89556797739825,6.89556797739825,6.83082086023958,6.89556797739825,2617877.17257934,0.0,1.0
1984-09-07,51.62,52.62,51.5,52.62,154500,6.68449237546099,6.81398660977833,6.66895306734291,6.81398660977833,1193103.31316669,0.0,1.0
1984-09-10,50.62,51.0,50.62,51.0,87000,6.55499814114365,6.60420595018424,6.55499814114365,6.60420595018424,671844.584113283,0.0,1.0
1984-09-11,52.5,52.5,51.5,51.5,277500,6.79844730166025,6.79844730166025,6.66895306734291,6.66895306734291,2142952.55277513,0.0,1.0
1984-09-12,52.62,52.62,52.13,52.5,35000,6.81398660977833,6.81398660977833,6.75053443496283,6.79844730166025,270282.303953619,0.0,1.0
1984-09-13,53.38,53.38,52.75,52.75,324000,6.91240222785951,6.91240222785951,6.83082086023958,6.83082086023958,2502041.89945636,0.0,1.0
1984-09-14,53.63,53.87,53.0,53.38,974000,6.94477578643884,6.975854402675,6.86319441881892,6.91240222785951,7521570.40145216,0.0,1.0
1984-09-17,53.0,53.38,53.0,53.38,215500,6.86319441881892,6.91240222785951,6.86319441881892,6.91240222785951,1664166.75720014,0.0,1.0
1984-09-18,52.75,52.75,52.38,52.75,126000,6.83082086023958,6.83082086023958,6.78290799354217,6.83082086023958,973016.294233031,0.0,1.0
1984-09-19,52.38,52.38,52.13,52.38,92500,6.78290799354217,6.78290799354217,6.75053443496283,6.78290799354217,714317.517591709,0.0,1.0
1984-09-20,52.25,52.38,52.25,52.38,58500,6.76607374308091,6.78290799354217,6.76607374308091,6.78290799354217,451757.565179622,0.0,1.0
1984-09-21,53.5,54.0,52.75,52.75,229000,6.92794153597759,6.99268865313626,6.83082086023958,6.83082086023958,1768418.50301082,0.0,1.0
1984-09-24,54.0,54.0,53.75,53.75,107000,6.99268865313626,6.99268865313626,6.96031509455692,6.96031509455692,826291.614943922,0.0,1.0
1984-09-25,53.75,53.87,53.63,53.87,188500,6.96031509455692,6.975854402675,6.94477578643884,6.975854402675,1455663.26557878,0.0,1.0
1984-09-26,54.38,54.75,54.0,54.0,255500,7.04189646217684,7.08980932887426,6.99268865313626,6.99268865313626,1973060.81886142,0.0,1.0
1984-09-27,54.12,54.5,54.12,54.38,198000,7.00822796125434,7.05743577029492,7.00822796125434,7.04189646217684,1529025.60522333,0.0,1.0
1984-09-28,52.75,53.75,52.62,53.75,151500,6.83082086023958,6.96031509455692,6.81398660977833,6.96031509455692,1169936.2585421,0.0,1.0
1984-10-01,51.62,52.0,51.62,52.0,99000,6.68449237546099,6.73370018450158,6.68449237546099,6.73370018450158,764512.802611667,0.0,1.0
1984-10-02,51.25,51.88,51.25,51.62,77500,6.63657950876358,6.7181608763835,6.63657950876358,6.68449237546099,598482.244468729,0.0,1.0
1984-10-03,50.75,51.13,50.75,51.13,125500,6.57183239160491,6.6210402006455,6.57183239160491,6.6210402006455,969155.118462264,0.0,1.0
1984-10-04,52.0,52.25,51.88,51.88,212000,6.73370018450158,6.76607374308091,6.7181608763835,6.7181608763835,1637138.52680478,0.0,1.0
1984-10-05,51.5,51.88,51.5,51.88,157000,6.66895306734291,6.7181608763835,6.66895306734291,6.7181608763835,1212409.19202052,0.0,1.0
1984-10-08,51.5,51.5,51.25,51.5,3000,6.66895306734291,6.66895306734291,6.63657950876358,6.66895306734291,23167.054624596,0.0,1.0
1984-10-09,51.5,51.62,51.5,51.5,156500,6.66895306734291,6.68449237546099,6.66895306734291,6.66895306734291,1208548.01624976,0.0,1.0
1984-10-10,50.88,51.37,50.62,51.37,168500,6.58866664206616,6.65211881688166,6.55499814114365,6.65211881688166,1301216.23474814,0.0,1.0
1984-10-11,51.5,51.62,51.25,51.25,215500,6.66895306734291,6.68449237546099,6.63657950876358,6.63657950876358,1664166.75720014,0.0,1.0
1984-10-12,52.0,52.0,51.62,51.62,67000,6.73370018450158,6.73370018450158,6.68449237546099,6.68449237546099,517397.553282643,0.0,1.0
1984-10-15,52.38,52.5,52.0,52.0,105500,6.78290799354217,6.79844730166025,6.73370018450158,6.73370018450158,814708.087631624,0.0,1.0
1984-10-16,50.75,51.25,50.75,51.25,42000,6.57183239160491,6.63657950876358,6.57183239160491,6.63657950876358,324338.764744343,0.0,1.0
1984-10-17,50.75,51.0,50.62,50.75,127500,6.57183239160491,6.60420595018424,6.55499814114365,6.57183239160491,984599.821545328,0.0,1.0
1984-10-18,51.75,51.75,50.75,50.75,218000,6.70132662592225,6.70132662592225,6.57183239160491,6.57183239160491,1683472.63605397,0.0,1.0
1984-10-19,53.12,53.63,52.87,52.87,905500,6.878733726937,6.94477578643884,6.84636016835766,6.84636016835766,6992589.32085721,0.0,1.0
1984-10-22,54.63,55.0,54.5,54.5,146000,7.07427002075618,7.12218288745359,7.05743577029492,7.05743577029492,1127463.32506367,0.0,1.0
1984-10-23,54.63,55.0,54.38,54.63,188000,7.07427002075618,7.12218288745359,7.04189646217684,7.07427002075618,1451802.08980801,0.0,1.0
1984-10-24,54.5,54.63,54.25,54.63,237000,7.05743577029492,7.07427002075618,7.02506221171559,7.07427002075618,1830197.31534308,0.0,1.0
1984-10-25,53.12,53.75,53.12,53.75,104500,6.878733726937,6.96031509455692,6.878733726937,6.96031509455692,806985.736090092,0.0,1.0
1984-10-26,52.5,52.87,52.25,52.87,42500,6.79844730166025,6.84636016835766,6.76607374308091,6.84636016835766,328199.940515109,0.0,1.0
1984-10-29,51.5,51.5,51.25,51.5,51000,6.66895306734291,6.66895306734291,6.63657950876358,6.66895306734291,393839.928618131,0.0,1.0
1984-10-30,52.38,52.5,51.25,51.5,170000,6.78290799354217,6.79844730166025,6.63657950876358,6.66895306734291,1312799.76206044,0.0,1.0
1984-10-31,51.5,51.75,51.37,51.75,94500,6.66895306734291,6.70132662592225,6.65211881688166,6.70132662592225,729762.220674773,0.0,1.0
1984-11-01,52.0,52.25,51.37,51.5,486000,6.73370018450158,6.76607374308091,6.65211881688166,6.66895306734291,3753062.84918455,0.0,1.0
1984-11-02,52.62,52.75,52.38,52.38,658500,6.81398660977833,6.83082086023958,6.78290799354217,6.78290799354217,5085168.49009881,0.0,1.0
1984-11-05,53.5,53.5,53.12,53.12,85500,6.92794153597759,6.92794153597759,6.878733726937,6.878733726937,660261.056800985,0.0,1.0
1984-11-06,53.25,53.25,53.0,53.25,48000,6.89556797739825,6.89556797739825,6.86319441881892,6.89556797739825,370672.873993536,0.0,1.0
1984-11-07,52.25,53.0,52.25,53.0,64500,6.76607374308091,6.86319441881892,6.76607374308091,6.86319441881892,498091.674428813,0.0,1.0
1984-11-08,52.13,52.25,51.88,52.25,16000,6.75053443496283,6.76607374308091,6.7181608763835,6.76607374308091,123557.624664512,0.0,1.0
1984-11-09,52.38,52.62,52.38,52.38,92000,6.78290799354217,6.81398660977833,6.78290799354217,6.78290799354217,710456.341820943,0.0,1.0
1984-11-12,52.25,52.5,52.25,52.38,98000,6.76607374308091,6.79844730166025,6.76607374308091,6.78290799354217,756790.451070135,0.0,1.0
1984-11-13,52.25,52.87,52.25,52.25,80000,6.76607374308091,6.84636016835766,6.76607374308091,6.76607374308091,617788.123322559,0.0,1.0
1984-11-14,51.75,52.13,51.62,52.13,79000,6.70132662592225,6.75053443496283,6.68449237546099,6.75053443496283,610065.771781027,0.0,1.0
1984-11-15,51.88,52.0,51.75,51.75,164000,6.7181608763835,6.73370018450158,6.70132662592225,6.70132662592225,1266465.65281125,0.0,1.0
1984-11-16,51.25,51.75,51.13,51.75,87500,6.63657950876358,6.70132662592225,6.6210402006455,6.70132662592225,675705.759884048,0.0,1.0
1984-11-19,50.88,51.13,50.62,51.13,169500,6.58866664206616,6.6210402006455,6.55499814114365,6.6210402006455,1308938.58628967,0.0,1.0
1984-11-20,50.62,50.75,50.62,50.75,109500,6.55499814114365,6.57183239160491,6.55499814114365,6.57183239160491,845597.493797753,0.0,1.0
1984-11-21,50.25,50.37,50.0,50.37,74500,6.50708527444624,6.52262458256432,6.4747117158669,6.52262458256432,575315.189844133,0.0,1.0
1984-11-23,51.0,51.0,50.75,50.75,811500,6.60420595018424,6.60420595018424,6.57183239160491,6.57183239160491,6266688.27595321,0.0,1.0
1984-11-26,50.62,51.25,50.62,51.0,304500,6.55499814114365,6.63657950876358,6.55499814114365,6.60420595018424,2351456.04439649,0.0,1.0
1984-11-27,50.5,50.62,50.37,50.62,82000,6.53945883302557,6.55499814114365,6.52262458256432,6.55499814114365,633232.826405623,0.0,1.0
1984-11-28,50.0,50.37,50.0,50.37,163000,6.4747117158669,6.52262458256432,6.4747117158669,6.52262458256432,1258743.30126971,0.0,1.0
1984-11-29,48.25,49.5,48.25,49.5,172000,6.24809680581156,6.40996459870823,6.24809680581156,6.40996459870823,1328244.4651435,0.0,1.0
1984-11-30,47.62,48.0,47.38,48.0,298000,6.16651543819164,6.21572324723223,6.13543682195548,6.21572324723223,2301260.75937653,0.0,1.0
1984-12-03,47.5,47.75,47.13,47.62,220000,6.15097613007356,6.18334968865289,6.10306326337614,6.16651543819164,1698917.33913704,0.0,1.0
1984-12-04,48.25,48.25,47.38,47.5,668500,6.24809680581156,6.24809680581156,6.13543682195548,6.15097613007356,5162392.00551413,0.0,1.0
1984-12-05,48.25,48.5,48.0,48.25,232500,6.24809680581156,6.2804703643909,6.21572324723223,6.24809680581156,1795446.73340619,0.0,1.0
1984-12-06,48.12,48.25,47.5,48.25,579500,6.23126255535031,6.24809680581156,6.15097613007356,6.24809680581156,4475102.71831779,0.0,1.0
1984-12-07,47.62,47.75,47.5,47.75,297500,6.16651543819164,6.18334968865289,6.15097613007356,6.18334968865289,2297399.58360577,0.0,1.0
1984-12-10,47.0,47.13,46.5,47.13,407500,6.08622901291489,6.10306326337614,6.02148189575622,6.10306326337614,3146858.25317428,0.0,1.0
1984-12-11,47.75,47.87,47.5,47.5,423000,6.18334968865289,6.19888899677097,6.15097613007356,6.15097613007356,3266554.70206803,0.0,1.0
1984-12-12,47.75,47.87,47.75,47.75,46000,6.18334968865289,6.19888899677097,6.18334968865289,6.18334968865289,355228.170910472,0.0,1.0
1984-12-13,47.75,47.87,47.5,47.75,51000,6.18334968865289,6.19888899677097,6.15097613007356,6.18334968865289,393839.928618131,0.0,1.0
1984-12-14,49.25,49.5,48.63,48.63,332000,6.3775910401289,6.40996459870823,6.29730461485215,6.29730461485215,2563820.71178862,0.0,1.0
1984-12-17,50.37,50.5,50.12,50.12,52000,6.52262458256432,6.53945883302557,6.49025102398498,6.49025102398498,401562.280159663,0.0,1.0
1984-12-18,51.13,51.13,49.75,50.37,845000,6.6210402006455,6.6210402006455,6.44233815728757,6.52262458256432,6525387.05259452,0.0,1.0
1984-12-19,51.75,52.0,51.62,51.62,796000,6.70132662592225,6.73370018450158,6.68449237546099,6.68449237546099,6146991.82705946,0.0,1.0
1984-12-20,51.5,51.75,51.25,51.75,462000,6.66895306734291,6.70132662592225,6.63657950876358,6.70132662592225,3567726.41218778,0.0,1.0
1984-12-21,51.25,51.25,50.88,51.25,100000,6.63657950876358,6.63657950876358,6.58866664206616,6.63657950876358,772235.154153198,0.0,1.0
1984-12-24,51.0,51.0,50.75,51.0,2500,6.60420595018424,6.60420595018424,6.57183239160491,6.60420595018424,19305.87885383,0.0,1.0
1984-12-26,50.12,50.5,50.12,50.5,210500,6.49025102398498,6.53945883302557,6.49025102398498,6.53945883302557,1625554.99949248,0.0,1.0
1984-12-27,49.0,49.5,48.75,49.5,71500,6.34521748154957,6.40996459870823,6.31284392297023,6.40996459870823,552148.135219537,0.0,1.0
1984-12-28,48.63,48.87,48.38,48.87,386500,6.29730461485215,6.32838323108831,6.26493105627282,6.32838323108831,2984688.87080211,0.0,1.0
1984-12-31,48.5,48.63,48.25,48.63,67000,6.2804703643909,6.29730461485215,6.24809680581156,6.29730461485215,517397.553282643,0.0,1.0
1985-01-02,48.5,48.5,48.38,48.5,109000,6.2804703643909,6.2804703643909,6.26493105627282,6.2804703643909,841736.318026986,0.0,1.0
1985-01-03,48.5,48.87,48.25,48.5,597000,6.2804703643909,6.32838323108831,6.24809680581156,6.2804703643909,4610243.87029459,0.0,1.0
1985-01-04,48.5,48.63,48.0,48.5,384500,6.2804703643909,6.29730461485215,6.21572324723223,6.2804703643909,2969244.16771905,0.0,1.0
1985-01-07,48.38,48.5,48.12,48.5,340500,6.26493105627282,6.2804703643909,6.23126255535031,6.2804703643909,2629460.69989164,0.0,1.0
1985-01-08,49.75,49.88,49.0,49.0,299000,6.44233815728757,6.45917240774882,6.34521748154957,6.34521748154957,2308983.11091806,0.0,1.0
1985-01-09,51.5,51.5,50.0,50.0,269500,6.66895306734291,6.66895306734291,6.4747117158669,6.4747117158669,2081173.74044287,0.0,1.0
1985-01-10,51.25,51.62,51.0,51.5,186500,6.63657950876358,6.68449237546099,6.60420595018424,6.66895306734291,1440218.56249571,0.0,1.0
1985-01-11,50.5,51.13,50.25,51.13,387500,6.53945883302557,6.6210402006455,6.50708527444624,6.6210402006455,2992411.22234365,0.0,1.0
1985-01-14,50.75,50.75,50.0,50.5,201000,6.57183239160491,6.57183239160491,6.4747117158669,6.53945883302557,1552192.65984793,0.0,1.0
1985-01-15,51.25,51.62,51.0,51.0,465500,6.63657950876358,6.68449237546099,6.60420595018424,6.60420595018424,3594754.64258314,0.0,1.0
1985-01-16,52.25,52.25,51.62,51.62,697000,6.76607374308091,6.76607374308091,6.68449237546099,6.68449237546099,5382479.0244478,0.0,1.0
1985-01-17,52.13,52.38,52.13,52.25,447000,6.75053443496283,6.78290799354217,6.75053443496283,6.76607374308091,3451891.1390648,0.0,1.0
1985-01-18,52.38,52.38,52.0,52.13,907000,6.78290799354217,6.78290799354217,6.73370018450158,6.75053443496283,7004172.84816951,0.0,1.0
1985-01-21,54.5,54.5,53.38,53.38,500000,7.05743577029492,7.05743577029492,6.91240222785951,6.91240222785951,3861175.770766,0.0,1.0
1985-01-22,52.75,53.5,52.75,53.5,880000,6.83082086023958,6.92794153597759,6.83082086023958,6.92794153597759,6795669.35654815,0.0,1.0
1985-01-23,53.75,53.75,53.12,53.12,767000,6.96031509455692,6.96031509455692,6.878733726937,6.878733726937,5923043.63235504,0.0,1.0
1985-01-24,54.5,54.5,53.87,53.87,2000500,7.05743577029492,7.05743577029492,6.975854402675,6.975854402675,15448564.2588348,0.0,1.0
1985-01-25,56.13,56.37,54.5,54.5,3249500,7.26851137223219,7.29958998846835,7.05743577029492,7.05743577029492,25093781.3342082,0.0,1.0
1985-01-28,57.25,58.87,56.88,56.88,2151000,7.4135449146676,7.62332557426169,7.36563204797019,7.36563204797019,16610778.1658353,0.0,1.0
1985-01-29,56.37,56.37,56.0,56.37,459000,7.29958998846835,7.29958998846835,7.25167712177093,7.29958998846835,3544559.35756318,0.0,1.0
1985-01-30,57.25,57.87,57.13,57.13,1749000,7.4135449146676,7.49383133994435,7.39800560654952,7.39800560654952,13506392.8461395,0.0,1.0
1985-01-31,56.5,56.88,56.5,56.88,377500,7.3164242389296,7.36563204797019,7.3164242389296,7.36563204797019,2915187.70692833,0.0,1.0
1985-02-01,54.75,55.5,54.75,55.5,259000,7.08980932887426,7.18693000461226,7.08980932887426,7.18693000461226,2000089.04925678,0.0,1.0
1985-02-04,54.12,54.38,52.62,54.38,1115000,7.00822796125434,7.04189646217684,6.81398660977833,7.04189646217684,8610421.96880816,0.0,1.0
1985-02-05,54.63,55.25,54.5,54.5,378500,7.07427002075618,7.15455644603293,7.05743577029492,7.05743577029492,2922910.05846986,0.0,1.0
1985-02-06,54.63,55.0,54.63,54.63,711500,7.07427002075618,7.12218288745359,7.07427002075618,7.07427002075618,5494453.12180001,0.0,1.0
1985-02-07,54.88,55.25,54.75,54.75,529500,7.10664357933551,7.15455644603293,7.08980932887426,7.08980932887426,4088985.14124119,0.0,1.0
1985-02-08,55.0,55.12,54.63,54.88,824500,7.12218288745359,7.13772219557167,7.07427002075618,7.10664357933551,6367078.84599313,0.0,1.0
1985-02-11,55.0,55.12,54.88,55.0,1071500,7.12218288745359,7.13772219557167,7.10664357933551,7.12218288745359,8274499.67675153,0.0,1.0
1985-02-12,55.0,55.12,54.88,55.0,330500,7.12218288745359,7.13772219557167,7.10664357933551,7.12218288745359,2552237.18447632,0.0,1.0
1985-02-13,54.75,55.0,54.5,55.0,324000,7.08980932887426,7.12218288745359,7.05743577029492,7.12218288745359,2502041.89945636,0.0,1.0
1985-02-14,56.25,56.37,55.5,55.5,817000,7.28405068035027,7.29958998846835,7.18693000461226,7.18693000461226,6309161.20943163,0.0,1.0
1985-02-15,57.0,57.25,57.0,57.0,1128500,7.38117135608827,7.4135449146676,7.38117135608827,7.38117135608827,8714673.71461885,0.0,1.0
1985-02-19,55.62,56.13,55.5,56.13,509000,7.20246931273034,7.26851137223219,7.18693000461226,7.26851137223219,3930676.93463978,0.0,1.0
1985-02-20,55.5,55.75,55.12,55.62,290500,7.18693000461226,7.2193035631916,7.13772219557167,7.20246931273034,2243343.12281504,0.0,1.0
1985-02-21,54.5,55.0,54.5,55.0,61500,7.05743577029492,7.12218288745359,7.05743577029492,7.12218288745359,474924.619804218,0.0,1.0
1985-02-22,54.12,54.12,54.0,54.12,66000,7.00822796125434,7.00822796125434,6.99268865313626,7.00822796125434,509675.201741111,0.0,1.0
1985-02-25,54.12,54.25,53.75,54.12,703000,7.00822796125434,7.02506221171559,6.96031509455692,7.00822796125434,5428813.13369698,0.0,1.0
1985-02-26,54.5,54.63,54.12,54.12,532000,7.05743577029492,7.07427002075618,7.00822796125434,7.00822796125434,4108291.02009502,0.0,1.0
1985-02-27,54.25,54.63,54.0,54.5,190000,7.02506221171559,7.07427002075618,6.99268865313626,7.05743577029492,1467246.79289108,0.0,1.0
1985-02-28,55.0,55.12,54.63,54.63,408500,7.12218288745359,7.13772219557167,7.07427002075618,7.07427002075618,3154580.60471582,0.0,1.0
1985-03-01,56.62,56.75,55.0,55.0,944500,7.33196354704768,7.34879779750894,7.12218288745359,7.12218288745359,7293761.03097696,0.0,1.0
1985-03-04,57.62,59.5,57.62,57.62,385500,7.46145778136502,7.70490694188162,7.46145778136502,7.46145778136502,2976966.51926058,0.0,1.0
1985-03-05,57.5,58.0,57.38,57.62,171500,7.44591847324694,7.51066559040561,7.43037916512886,7.46145778136502,1324383.28937274,0.0,1.0
1985-03-06,57.0,57.5,57.0,57.5,190000,7.38117135608827,7.44591847324694,7.38117135608827,7.44591847324694,1467246.79289108,0.0,1.0
1985-03-07,55.0,55.62,55.0,55.62,149500,7.12218288745359,7.20246931273034,7.12218288745359,7.20246931273034,1154491.55545903,0.0,1.0
1985-03-08,54.63,54.75,54.5,54.75,188500,7.07427002075618,7.08980932887426,7.05743577029492,7.08980932887426,1455663.26557878,0.0,1.0
1985-03-11,55.12,55.25,54.75,54.75,269500,7.13772219557167,7.15455644603293,7.08980932887426,7.08980932887426,2081173.74044287,0.0,1.0
1985-03-12,55.5,55.5,54.75,55.12,619500,7.18693000461226,7.18693000461226,7.08980932887426,7.13772219557167,4783996.77997907,0.0,1.0
1985-03-13,56.0,56.75,56.0,56.0,215000,7.25167712177093,7.34879779750894,7.25167712177093,7.25167712177093,1660305.58142938,0.0,1.0
1985-03-14,56.62,56.88,56.0,56.0,225000,7.33196354704768,7.36563204797019,7.25167712177093,7.25167712177093,1737529.0968447,0.0,1.0
1985-03-15,57.25,57.38,57.0,57.0,84000,7.4135449146676,7.43037916512886,7.38117135608827,7.38117135608827,648677.529488687,0.0,1.0
1985-03-18,56.75,57.13,56.62,57.13,62500,7.34879779750894,7.39800560654952,7.33196354704768,7.39800560654952,482646.971345749,0.0,1.0
1985-03-19,57.87,57.87,55.88,56.75,342000,7.49383133994435,7.49383133994435,7.23613781365285,7.34879779750894,2641044.22720394,0.0,1.0
1985-03-20,56.62,56.88,56.5,56.88,160500,7.33196354704768,7.36563204797019,7.3164242389296,7.36563204797019,1239437.42241588,0.0,1.0
1985-03-21,57.13,57.5,57.0,57.0,361500,7.39800560654952,7.44591847324694,7.38117135608827,7.38117135608827,2791630.08226381,0.0,1.0
1985-03-22,55.88,56.25,55.75,56.25,551500,7.23613781365285,7.28405068035027,7.2193035631916,7.28405068035027,4258876.87515489,0.0,1.0
1985-03-25,55.0,55.62,54.88,55.62,175500,7.12218288745359,7.20246931273034,7.10664357933551,7.20246931273034,1355272.69553886,0.0,1.0
1985-03-26,54.88,54.88,54.75,54.88,85500,7.10664357933551,7.10664357933551,7.08980932887426,7.10664357933551,660261.056800985,0.0,1.0
1985-03-27,56.25,56.62,56.0,56.0,424500,7.28405068035027,7.33196354704768,7.25167712177093,7.25167712177093,3278138.22938033,0.0,1.0
1985-03-28,55.75,56.37,55.75,56.25,271000,7.2193035631916,7.29958998846835,7.2193035631916,7.28405068035027,2092757.26775517,0.0,1.0
1985-03-29,54.5,55.37,54.38,55.37,183500,7.05743577029492,7.17009575415101,7.04189646217684,7.17009575415101,1417051.50787112,0.0,1.0
1985-04-01,54.88,55.25,54.88,54.88,106500,7.10664357933551,7.15455644603293,7.10664357933551,7.10664357933551,822430.439173157,0.0,1.0
1985-04-02,54.63,54.88,54.5,54.88,87500,7.07427002075618,7.10664357933551,7.05743577029492,7.10664357933551,675705.759884049,0.0,1.0
1985-04-03,53.87,54.25,53.63,54.25,250000,6.975854402675,7.02506221171559,6.94477578643884,7.02506221171559,1930587.885383,0.0,1.0
1985-04-04,52.75,53.0,52.62,53.0,328500,6.83082086023958,6.86319441881892,6.81398660977833,6.86319441881892,2536792.48139326,0.0,1.0
1985-04-08,51.62,52.25,51.37,52.25,468000,6.68449237546099,6.76607374308091,6.65211881688166,6.76607374308091,3614060.52143697,0.0,1.0
1985-04-09,52.25,52.25,51.88,51.88,88000,6.76607374308091,6.76607374308091,6.7181608763835,6.7181608763835,679566.935654815,0.0,1.0
1985-04-10,52.38,52.75,52.25,52.25,154000,6.78290799354217,6.83082086023958,6.76607374308091,6.76607374308091,1189242.13739593,0.0,1.0
1985-04-11,53.0,53.0,52.5,52.5,122500,6.86319441881892,6.86319441881892,6.79844730166025,6.79844730166025,945988.063837668,0.0,1.0
1985-04-12,52.62,52.75,52.38,52.75,75500,6.81398660977833,6.83082086023958,6.78290799354217,6.83082086023958,583037.541385665,0.0,1.0
1985-04-15,52.25,52.5,52.13,52.5,162000,6.76607374308091,6.79844730166025,6.75053443496283,6.79844730166025,1251020.94972818,0.0,1.0
1985-04-16,50.5,51.62,50.0,51.62,609000,6.53945883302557,6.68449237546099,6.4747117158669,6.68449237546099,4702912.08879298,0.0,1.0
1985-04-17,50.5,50.88,50.5,50.5,274500,6.53945883302557,6.58866664206616,6.53945883302557,6.53945883302557,2119785.49815053,0.0,1.0
1985-04-18,50.5,50.5,50.25,50.5,524500,6.53945883302557,6.53945883302557,6.50708527444624,6.53945883302557,4050373.38353353,0.0,1.0
1985-04-19,50.75,51.13,50.62,50.62,844000,6.57183239160491,6.6210402006455,6.55499814114365,6.55499814114365,6517664.70105299,0.0,1.0
1985-04-22,50.88,50.88,50.75,50.75,376500,6.58866664206616,6.58866664206616,6.57183239160491,6.57183239160491,2907465.35538679,0.0,1.0
1985-04-23,52.0,52.13,51.5,51.5,619500,6.73370018450158,6.75053443496283,6.66895306734291,6.66895306734291,4783996.77997907,0.0,1.0
1985-04-24,53.38,53.5,53.0,53.0,423000,6.91240222785951,6.92794153597759,6.86319441881892,6.86319441881892,3266554.70206803,0.0,1.0
1985-04-25,54.25,54.25,54.0,54.0,618500,7.02506221171559,7.02506221171559,6.99268865313626,6.99268865313626,4776274.42843753,0.0,1.0
1985-04-26,54.5,54.88,54.5,54.5,135500,7.05743577029492,7.10664357933551,7.05743577029492,7.05743577029492,1046378.63387758,0.0,1.0
1985-04-29,54.38,54.63,54.38,54.5,217500,7.04189646217684,7.07427002075618,7.04189646217684,7.05743577029492,1679611.46028321,0.0,1.0
1985-04-30,53.5,54.38,53.5,54.38,211000,6.92794153597759,7.04189646217684,6.92794153597759,7.04189646217684,1629416.17526325,0.0,1.0
1985-05-01,53.63,53.75,53.5,53.5,318000,6.94477578643884,6.96031509455692,6.92794153597759,6.92794153597759,2455707.79020717,0.0,1.0
1985-05-02,53.63,53.75,53.63,53.63,18000,6.94477578643884,6.96031509455692,6.94477578643884,6.94477578643884,139002.327747576,0.0,1.0
1985-05-03,53.38,53.75,53.38,53.63,77500,6.91240222785951,6.96031509455692,6.91240222785951,6.94477578643884,598482.244468729,0.0,1.0
1985-05-06,53.5,53.63,53.38,53.38,24000,6.92794153597759,6.94477578643884,6.91240222785951,6.91240222785951,185336.436996768,0.0,1.0
1985-05-07,54.0,54.0,53.63,53.63,30000,6.99268865313626,6.99268865313626,6.94477578643884,6.94477578643884,231670.546245959,0.0,1.0
1985-05-08,53.87,53.87,53.75,53.87,93000,6.975854402675,6.975854402675,6.96031509455692,6.975854402675,718178.693362475,0.0,1.0
1985-05-09,53.75,54.0,53.75,53.87,305000,6.96031509455692,6.99268865313626,6.96031509455692,6.975854402675,2355317.22016726,0.0,1.0
1985-05-10,53.5,53.63,53.25,53.63,515500,6.92794153597759,6.94477578643884,6.89556797739825,6.94477578643884,3980872.21965974,0.0,1.0
1985-05-13,53.63,53.75,53.5,53.5,127500,6.94477578643884,6.96031509455692,6.92794153597759,6.92794153597759,984599.821545328,0.0,1.0
1985-05-14,53.5,53.87,53.5,53.63,138500,6.92794153597759,6.975854402675,6.92794153597759,6.94477578643884,1069545.68850218,0.0,1.0
1985-05-15,53.25,53.5,53.12,53.5,121500,6.89556797739825,6.92794153597759,6.878733726937,6.92794153597759,938265.712296137,0.0,1.0
1985-05-16,53.0,53.12,52.75,53.12,122000,6.86319441881892,6.878733726937,6.83082086023958,6.878733726937,942126.888066902,0.0,1.0
1985-05-17,52.75,52.87,52.62,52.87,342500,6.83082086023958,6.84636016835766,6.81398660977833,6.84636016835766,2644905.40297471,0.0,1.0
1985-05-20,53.38,53.75,53.38,53.38,301500,6.91240222785951,6.96031509455692,6.91240222785951,6.91240222785951,2328288.98977189,0.0,1.0
1985-05-21,54.12,54.12,53.5,53.5,651500,7.00822796125434,7.00822796125434,6.92794153597759,6.92794153597759,5031112.02930809,0.0,1.0
1985-05-22,53.5,54.12,53.5,54.12,499000,6.92794153597759,7.00822796125434,6.92794153597759,7.00822796125434,3853453.41922446,0.0,1.0
1985-05-23,53.25,53.5,53.25,53.5,189000,6.89556797739825,6.92794153597759,6.89556797739825,6.92794153597759,1459524.44134955,0.0,1.0
1985-05-24,53.25,53.38,53.12,53.25,57500,6.89556797739825,6.91240222785951,6.878733726937,6.89556797739825,444035.213638089,0.0,1.0
1985-05-28,53.0,53.25,53.0,53.25,57500,6.86319441881892,6.89556797739825,6.86319441881892,6.89556797739825,444035.213638089,0.0,1.0
1985-05-29,53.25,53.38,53.12,53.12,215000,6.89556797739825,6.91240222785951,6.878733726937,6.878733726937,1660305.58142938,0.0,1.0
1985-05-30,53.0,53.12,52.87,53.12,233000,6.86319441881892,6.878733726937,6.84636016835766,6.878733726937,1799307.90917695,0.0,1.0
1985-05-31,52.5,52.5,51.25,52.5,584000,6.79844730166025,6.79844730166025,6.63657950876358,6.79844730166025,4509853.30025468,0.0,1.0
1985-06-03,52.0,52.25,51.5,52.25,131000,6.73370018450158,6.76607374308091,6.66895306734291,6.76607374308091,1011628.05194069,0.0,1.0
1985-06-04,51.62,52.13,51.62,52.0,312500,6.68449237546099,6.75053443496283,6.68449237546099,6.73370018450158,2413234.85672875,0.0,1.0
1985-06-05,51.62,51.75,51.62,51.62,184000,6.68449237546099,6.70132662592225,6.68449237546099,6.68449237546099,1420912.68364189,0.0,1.0
1985-06-06,51.0,51.75,51.0,51.62,450000,6.60420595018424,6.70132662592225,6.60420595018424,6.68449237546099,3475058.19368939,0.0,1.0
1985-06-07,51.5,51.5,51.13,51.13,358000,6.66895306734291,6.66895306734291,6.6210402006455,6.6210402006455,2764601.85186845,0.0,1.0
1985-06-10,52.0,52.0,51.5,51.5,50500,6.73370018450158,6.73370018450158,6.66895306734291,6.66895306734291,389978.752847365,0.0,1.0
1985-06-11,53.25,53.38,53.0,53.0,232000,6.89556797739825,6.91240222785951,6.86319441881892,6.86319441881892,1791585.55763542,0.0,1.0
1985-06-12,52.5,52.75,52.5,52.75,76500,6.79844730166025,6.83082086023958,6.79844730166025,6.83082086023958,590759.892927197,0.0,1.0
1985-06-13,52.62,52.62,52.38,52.5,58000,6.81398660977833,6.81398660977833,6.78290799354217,6.79844730166025,447896.389408855,0.0,1.0
1985-06-14,53.63,53.63,53.12,53.12,162000,6.94477578643884,6.94477578643884,6.878733726937,6.878733726937,1251020.94972818,0.0,1.0
1985-06-17,52.62,52.62,52.5,52.62,310000,6.81398660977833,6.81398660977833,6.79844730166025,6.81398660977833,2393928.97787492,0.0,1.0
1985-06-18,53.25,53.25,52.62,52.62,366500,6.89556797739825,6.89556797739825,6.81398660977833,6.81398660977833,2830241.83997147,0.0,1.0
1985-06-19,53.63,53.87,53.63,53.63,287000,6.94477578643884,6.975854402675,6.94477578643884,6.94477578643884,2216314.89241968,0.0,1.0
1985-06-20,53.63,54.0,53.5,53.63,691500,6.94477578643884,6.99268865313626,6.92794153597759,6.94477578643884,5340006.09096937,0.0,1.0
1985-06-21,54.12,54.12,53.63,53.63,442000,7.00822796125434,7.00822796125434,6.94477578643884,6.94477578643884,3413279.38135714,0.0,1.0
1985-06-24,55.5,55.62,55.12,55.12,252000,7.18693000461226,7.20246931273034,7.13772219557167,7.13772219557167,1946032.58846606,0.0,1.0
1985-06-25,57.0,57.25,56.37,56.37,295500,7.38117135608827,7.4135449146676,7.29958998846835,7.29958998846835,2281954.8805227,0.0,1.0
1985-06-26,57.5,58.12,56.75,57.0,498000,7.44591847324694,7.52620489852369,7.34879779750894,7.38117135608827,3845731.06768293,0.0,1.0
1985-06-27,56.5,56.75,56.13,56.75,280500,7.3164242389296,7.34879779750894,7.26851137223219,7.34879779750894,2166119.60739972,0.0,1.0
1985-06-28,57.5,57.5,57.0,57.0,335500,7.44591847324694,7.44591847324694,7.38117135608827,7.38117135608827,2590848.94218398,0.0,1.0
1985-07-01,58.5,58.5,57.87,57.87,385500,7.57541270756428,7.57541270756428,7.49383133994435,7.49383133994435,2976966.51926058,0.0,1.0
1985-07-02,58.38,58.5,58.25,58.5,473500,7.5598733994462,7.57541270756428,7.54303914898494,7.57541270756428,3656533.45491539,0.0,1.0
1985-07-03,59.25,59.63,59.25,59.25,839500,7.67253338330228,7.72174119234287,7.67253338330228,7.67253338330228,6482914.1191161,0.0,1.0
1985-07-05,59.38,59.5,59.12,59.25,189000,7.68936763376353,7.70490694188162,7.65569913284103,7.67253338330228,1459524.44134955,0.0,1.0
1985-07-08,60.0,60.12,59.88,59.88,328000,7.76965405904028,7.78519336715836,7.7541147509222,7.7541147509222,2532931.30562249,0.0,1.0
1985-07-09,60.0,60.12,59.63,60.0,283000,7.76965405904028,7.78519336715836,7.72174119234287,7.76965405904028,2185425.48625355,0.0,1.0
1985-07-10,59.0,59.38,58.87,59.38,220500,7.64015982472295,7.68936763376353,7.62332557426169,7.68936763376353,1702778.5149078,0.0,1.0
1985-07-11,60.25,60.25,58.75,59.0,735000,7.80202761761962,7.80202761761962,7.60778626614361,7.64015982472295,5675928.38302601,0.0,1.0
1985-07-12,60.88,61.0,60.37,60.37,729500,7.88360898523954,7.89914829335762,7.8175669257377,7.8175669257377,5633455.44954759,0.0,1.0
1985-07-15,62.0,62.25,61.0,61.0,1170500,8.02864252767496,8.06101608625429,7.89914829335762,7.89914829335762,9039012.47936319,0.0,1.0
1985-07-16,62.13,62.38,62.0,62.0,291500,8.04547677813621,8.07785033671555,8.02864252767496,8.02864252767496,2251065.47435658,0.0,1.0
1985-07-17,62.87,63.75,62.75,62.75,862000,8.14130251153104,8.2552574377303,8.12576320341296,8.12576320341296,6656667.02880058,0.0,1.0
1985-07-18,62.25,62.75,62.13,62.75,458000,8.06101608625429,8.12576320341296,8.04547677813621,8.12576320341296,3536837.00602165,0.0,1.0
1985-07-19,61.88,62.25,61.75,62.25,584500,8.01310321955688,8.06101608625429,7.99626896909563,8.06101608625429,4513714.47602545,0.0,1.0
1985-07-22,60.75,61.37,60.75,61.37,816500,7.86677473477829,7.94706116005504,7.86677473477829,7.94706116005504,6305300.03366087,0.0,1.0
1985-07-23,61.75,61.88,61.13,61.13,988000,7.99626896909563,8.01310321955688,7.91598254381888,7.91598254381888,7629683.3230336,0.0,1.0
1985-07-24,60.75,61.75,60.5,61.75,520500,7.86677473477829,7.99626896909563,7.83440117619895,7.99626896909563,4019483.9773674,0.0,1.0
1985-07-25,59.88,60.12,59.5,60.12,610000,7.7541147509222,7.78519336715836,7.70490694188162,7.78519336715836,4710634.44033451,0.0,1.0
1985-07-26,60.0,60.25,59.38,59.88,602500,7.76965405904028,7.80202761761962,7.68936763376353,7.7541147509222,4652716.80377303,0.0,1.0
1985-07-29,58.75,60.12,58.75,60.0,637500,7.60778626614361,7.78519336715836,7.60778626614361,7.76965405904028,4922999.10772664,0.0,1.0
1985-07-30,57.62,57.62,56.0,57.62,592500,7.46145778136502,7.46145778136502,7.25167712177093,7.46145778136502,4575493.2883577,0.0,1.0
1985-07-31,58.63,59.12,57.87,57.87,691000,7.59224695802553,7.65569913284103,7.49383133994435,7.49383133994435,5336144.9151986,0.0,1.0
1985-08-01,60.0,60.25,59.5,59.5,708500,7.76965405904028,7.80202761761962,7.70490694188162,7.70490694188162,5471286.06717542,0.0,1.0
1985-08-02,59.5,59.63,59.0,59.63,602000,7.70490694188162,7.72174119234287,7.64015982472295,7.72174119234287,4648855.62800225,0.0,1.0
1985-08-05,59.0,59.25,58.87,59.25,194500,7.64015982472295,7.67253338330228,7.62332557426169,7.67253338330228,1501997.37482797,0.0,1.0
1985-08-06,58.5,59.75,58.5,59.0,511000,7.57541270756428,7.73728050046095,7.57541270756428,7.64015982472295,3946121.63772284,0.0,1.0
1985-08-07,58.38,58.38,58.12,58.38,397000,7.5598733994462,7.5598733994462,7.52620489852369,7.5598733994462,3065773.5619882,0.0,1.0
1985-08-08,58.12,58.38,58.0,58.38,343000,7.52620489852369,7.5598733994462,7.51066559040561,7.5598733994462,2648766.57874547,0.0,1.0
1985-08-09,57.25,57.62,57.25,57.62,272000,7.4135449146676,7.46145778136502,7.4135449146676,7.46145778136502,2100479.6192967,0.0,1.0
1985-08-12,56.88,57.5,56.88,57.25,274000,7.36563204797019,7.44591847324694,7.36563204797019,7.4135449146676,2115924.32237976,0.0,1.0
1985-08-13,57.87,58.25,57.25,57.25,670000,7.49383133994435,7.54303914898494,7.4135449146676,7.4135449146676,5173975.53282643,0.0,1.0
1985-08-14,59.25,59.5,58.38,58.38,248500,7.67253338330228,7.70490694188162,7.5598733994462,7.5598733994462,1919004.3580707,0.0,1.0
1985-08-15,60.12,60.25,59.5,59.5,846000,7.78519336715836,7.80202761761962,7.70490694188162,7.70490694188162,6533109.40413606,0.0,1.0
1985-08-16,61.13,61.37,60.5,60.5,568000,7.91598254381888,7.94706116005504,7.83440117619895,7.83440117619895,4386295.67559017,0.0,1.0
1985-08-19,60.88,61.13,60.75,61.13,386000,7.88360898523954,7.91598254381888,7.86677473477829,7.91598254381888,2980827.69503135,0.0,1.0
1985-08-20,60.12,60.25,59.88,60.25,499500,7.78519336715836,7.80202761761962,7.7541147509222,7.80202761761962,3857314.59499523,0.0,1.0
1985-08-21,60.0,60.25,60.0,60.12,523500,7.76965405904028,7.80202761761962,7.76965405904028,7.78519336715836,4042651.031992,0.0,1.0
1985-08-22,59.25,60.12,59.25,60.0,366500,7.67253338330228,7.78519336715836,7.67253338330228,7.76965405904028,2830241.83997147,0.0,1.0
1985-08-23,59.38,59.38,58.87,59.25,600500,7.68936763376353,7.68936763376353,7.62332557426169,7.67253338330228,4637272.10068996,0.0,1.0
1985-08-26,59.0,59.38,58.87,59.38,178000,7.64015982472295,7.68936763376353,7.62332557426169,7.68936763376353,1374578.57439269,0.0,1.0
1985-08-27,58.75,58.87,58.63,58.87,380500,7.60778626614361,7.62332557426169,7.59224695802553,7.62332557426169,2938354.76155292,0.0,1.0
1985-08-28,57.38,57.62,57.38,57.62,240000,7.43037916512886,7.46145778136502,7.43037916512886,7.46145778136502,1853364.36996768,0.0,1.0
1985-08-29,57.13,57.38,56.75,57.38,485000,7.39800560654952,7.43037916512886,7.34879779750894,7.43037916512886,3745340.49764302,0.0,1.0
1985-08-30,57.75,57.75,57.75,57.75,160500,7.47829203182627,7.47829203182627,7.47829203182627,7.47829203182627,1239437.42241588,0.0,1.0
1985-09-03,56.13,56.37,55.88,56.37,533000,7.26851137223219,7.29958998846835,7.23613781365285,7.29958998846835,4116013.37163655,0.0,1.0
1985-09-04,55.62,56.13,55.37,56.13,169000,7.20246931273034,7.26851137223219,7.17009575415101,7.26851137223219,1305077.41051891,0.0,1.0
1985-09-05,55.5,55.62,55.25,55.62,125500,7.18693000461226,7.20246931273034,7.15455644603293,7.20246931273034,969155.118462265,0.0,1.0
1985-09-06,55.0,55.0,53.75,55.0,445500,7.12218288745359,7.12218288745359,6.96031509455692,7.12218288745359,3440307.6117525,0.0,1.0
1985-09-09,55.62,55.62,55.12,55.12,148500,7.20246931273034,7.20246931273034,7.13772219557167,7.13772219557167,1146769.2039175,0.0,1.0
1985-09-10,56.37,56.75,56.13,56.13,315000,7.29958998846835,7.34879779750894,7.26851137223219,7.26851137223219,2432540.73558257,0.0,1.0
1985-09-11,55.5,56.88,55.37,56.37,891500,7.18693000461226,7.36563204797019,7.17009575415101,7.29958998846835,6884476.39927577,0.0,1.0
1985-09-12,55.5,55.75,55.5,55.5,150500,7.18693000461226,7.2193035631916,7.18693000461226,7.18693000461226,1162213.90700056,0.0,1.0
1985-09-13,55.0,55.25,55.0,55.25,76500,7.12218288745359,7.15455644603293,7.12218288745359,7.15455644603293,590759.892927197,0.0,1.0
1985-09-16,55.12,55.37,55.0,55.0,189500,7.13772219557167,7.17009575415101,7.12218288745359,7.12218288745359,1463385.61712031,0.0,1.0
1985-09-17,53.63,54.88,53.38,54.88,625000,6.94477578643884,7.10664357933551,6.91240222785951,7.10664357933551,4826469.71345749,0.0,1.0
1985-09-18,53.5,53.75,53.38,53.63,828000,6.92794153597759,6.96031509455692,6.91240222785951,6.94477578643884,6394107.07638848,0.0,1.0
1985-09-19,53.38,53.5,53.38,53.5,336000,6.91240222785951,6.92794153597759,6.91240222785951,6.92794153597759,2594710.11795475,0.0,1.0
1985-09-20,54.25,54.5,53.87,53.87,352000,7.02506221171559,7.05743577029492,6.975854402675,6.975854402675,2718267.74261926,0.0,1.0
1985-09-23,56.25,56.37,55.37,55.37,679500,7.28405068035027,7.29958998846835,7.17009575415101,7.17009575415101,5247337.87247098,0.0,1.0
1985-09-24,55.75,56.13,55.62,56.13,327000,7.2193035631916,7.26851137223219,7.20246931273034,7.26851137223219,2525208.95408096,0.0,1.0
1985-09-25,54.88,55.0,54.5,55.0,315000,7.10664357933551,7.12218288745359,7.05743577029492,7.12218288745359,2432540.73558258,0.0,1.0
1985-09-26,54.63,54.75,54.5,54.75,258000,7.07427002075618,7.08980932887426,7.05743577029492,7.08980932887426,1992366.69771525,0.0,1.0
1985-09-30,52.0,53.0,51.88,53.0,268000,6.73370018450158,6.86319441881892,6.7181608763835,6.86319441881892,2069590.21313057,0.0,1.0
1985-10-01,52.62,52.75,51.88,52.0,517000,6.81398660977833,6.83082086023958,6.7181608763835,6.73370018450158,3992455.74697204,0.0,1.0
1985-10-02,52.0,52.5,51.75,52.5,576000,6.73370018450158,6.79844730166025,6.70132662592225,6.79844730166025,4448074.48792242,0.0,1.0
1985-10-03,52.25,52.5,52.13,52.13,835000,6.76607374308091,6.79844730166025,6.75053443496283,6.75053443496283,6448163.53717921,0.0,1.0
1985-10-04,51.37,52.0,51.37,52.0,156000,6.65211881688166,6.73370018450158,6.65211881688166,6.73370018450158,1204686.84047899,0.0,1.0
1985-10-07,50.75,51.37,50.62,51.37,510500,6.57183239160491,6.65211881688166,6.55499814114365,6.65211881688166,3942260.46195208,0.0,1.0
1985-10-08,51.0,51.62,51.0,51.0,1150000,6.60420595018424,6.68449237546099,6.60420595018424,6.60420595018424,8880704.27276179,0.0,1.0
1985-10-09,52.25,52.87,52.25,52.25,1064500,6.76607374308091,6.84636016835766,6.76607374308091,6.76607374308091,8220443.21596081,0.0,1.0
1985-10-10,52.0,52.38,51.75,52.25,796000,6.73370018450158,6.78290799354217,6.70132662592225,6.76607374308091,6146991.82705946,0.0,1.0
1985-10-11,53.87,53.87,53.0,53.0,1420500,6.975854402675,6.975854402675,6.86319441881892,6.86319441881892,10969600.3647462,0.0,1.0
1985-10-14,53.87,53.87,53.38,53.87,242500,6.975854402675,6.975854402675,6.91240222785951,6.975854402675,1872670.24882151,0.0,1.0
1985-10-15,53.5,54.0,53.5,53.87,759000,6.92794153597759,6.99268865313626,6.92794153597759,6.975854402675,5861264.82002278,0.0,1.0
1985-10-16,55.5,55.5,54.63,54.63,1543000,7.18693000461226,7.18693000461226,7.07427002075618,7.07427002075618,11915588.4285839,0.0,1.0
1985-10-17,56.5,56.75,56.25,56.25,667000,7.3164242389296,7.34879779750894,7.28405068035027,7.28405068035027,5150808.47820184,0.0,1.0
1985-10-18,56.5,56.88,55.37,56.5,326500,7.3164242389296,7.36563204797019,7.17009575415101,7.3164242389296,2521347.77831019,0.0,1.0
1985-10-21,56.0,56.5,56.0,56.5,505500,7.25167712177093,7.3164242389296,7.25167712177093,7.3164242389296,3903648.70424442,0.0,1.0
1985-10-22,56.88,57.0,56.62,56.62,549500,7.36563204797019,7.38117135608827,7.33196354704768,7.33196354704768,4243432.17207183,0.0,1.0
1985-10-23,57.62,57.87,57.38,57.38,692500,7.46145778136502,7.49383133994435,7.43037916512886,7.43037916512886,5347728.4425109,0.0,1.0
1985-10-24,57.5,58.12,57.38,57.62,372000,7.44591847324694,7.52620489852369,7.43037916512886,7.46145778136502,2872714.7734499,0.0,1.0
1985-10-25,56.37,57.62,56.25,57.5,366500,7.29958998846835,7.46145778136502,7.28405068035027,7.44591847324694,2830241.83997147,0.0,1.0
1985-10-28,57.25,57.38,56.88,56.88,557000,7.4135449146676,7.43037916512886,7.36563204797019,7.36563204797019,4301349.80863332,0.0,1.0
1985-10-29,57.25,57.75,57.25,57.25,449500,7.4135449146676,7.47829203182627,7.4135449146676,7.4135449146676,3471197.01791863,0.0,1.0
1985-10-30,56.0,57.25,55.88,57.25,479000,7.25167712177093,7.4135449146676,7.23613781365285,7.4135449146676,3699006.38839382,0.0,1.0
1985-10-31,54.75,55.75,54.63,55.75,456500,7.08980932887426,7.2193035631916,7.07427002075618,7.2193035631916,3525253.47870935,0.0,1.0
1985-11-01,54.0,54.63,53.5,54.63,625000,6.99268865313626,7.07427002075618,6.92794153597759,7.07427002075618,4826469.71345749,0.0,1.0
1985-11-04,53.5,53.75,53.12,53.75,458000,6.92794153597759,6.96031509455692,6.878733726937,6.96031509455692,3536837.00602165,0.0,1.0
1985-11-05,54.25,54.25,53.5,53.5,363500,7.02506221171559,7.02506221171559,6.92794153597759,6.92794153597759,2807074.78534688,0.0,1.0
1985-11-06,55.62,55.88,54.88,54.88,241000,7.20246931273034,7.23613781365285,7.10664357933551,7.10664357933551,1861086.72150921,0.0,1.0
1985-11-07,56.0,56.62,56.0,56.0,509500,7.25167712177093,7.33196354704768,7.25167712177093,7.25167712177093,3934538.11041055,0.0,1.0
1985-11-08,55.5,55.62,55.12,55.62,595500,7.18693000461226,7.20246931273034,7.13772219557167,7.20246931273034,4598660.3429823,0.0,1.0
1985-11-11,55.25,55.25,54.75,55.25,361000,7.15455644603293,7.15455644603293,7.08980932887426,7.15455644603293,2787768.90649305,0.0,1.0
1985-11-12,55.37,55.62,55.12,55.25,416500,7.17009575415101,7.20246931273034,7.13772219557167,7.15455644603293,3216359.41704807,0.0,1.0
1985-11-13,55.5,55.5,55.25,55.37,195500,7.18693000461226,7.18693000461226,7.15455644603293,7.17009575415101,1509719.7263695,0.0,1.0
1985-11-14,55.12,55.75,54.75,55.5,742500,7.13772219557167,7.2193035631916,7.08980932887426,7.18693000461226,5733846.0195875,0.0,1.0
1985-11-15,54.75,55.0,54.63,55.0,815500,7.08980932887426,7.12218288745359,7.07427002075618,7.12218288745359,6297577.68211934,0.0,1.0
1985-11-18,55.62,55.75,55.37,55.37,1385000,7.20246931273034,7.2193035631916,7.17009575415101,7.17009575415101,10695456.8850218,0.0,1.0
1985-11-19,55.37,55.62,55.25,55.62,604500,7.17009575415101,7.20246931273034,7.15455644603293,7.20246931273034,4668161.50685609,0.0,1.0
1985-11-20,57.5,57.62,57.0,57.0,499500,7.44591847324694,7.46145778136502,7.38117135608827,7.38117135608827,3857314.59499523,0.0,1.0
1985-11-21,58.63,59.25,58.0,58.0,475500,7.59224695802553,7.67253338330228,7.51066559040561,7.51066559040561,3671978.15799846,0.0,1.0
1985-11-22,58.5,58.63,57.5,58.63,265500,7.57541270756428,7.59224695802553,7.44591847324694,7.59224695802553,2050284.33427674,0.0,1.0
1985-11-25,57.62,58.25,57.5,58.25,223500,7.46145778136502,7.54303914898494,7.44591847324694,7.54303914898494,1725945.5695324,0.0,1.0
1985-11-26,57.25,57.62,57.13,57.62,654500,7.4135449146676,7.46145778136502,7.39800560654952,7.46145778136502,5054279.08393269,0.0,1.0
1985-11-27,58.0,58.0,57.62,57.62,188000,7.51066559040561,7.51066559040561,7.46145778136502,7.46145778136502,1451802.08980801,0.0,1.0
1985-11-29,57.5,57.87,57.5,57.87,179500,7.44591847324694,7.49383133994435,7.44591847324694,7.49383133994435,1386162.10170499,0.0,1.0
1985-12-02,56.75,57.75,56.75,57.5,413000,7.34879779750894,7.47829203182627,7.34879779750894,7.44591847324694,3189331.18665271,0.0,1.0
1985-12-03,56.5,56.62,56.0,56.62,238000,7.3164242389296,7.33196354704768,7.25167712177093,7.33196354704768,1837919.66688461,0.0,1.0
1985-12-04,58.63,58.63,57.5,57.5,314000,7.59224695802553,7.59224695802553,7.44591847324694,7.44591847324694,2424818.38404104,0.0,1.0
1985-12-05,58.75,59.25,58.63,58.63,674000,7.60778626614361,7.67253338330228,7.59224695802553,7.59224695802553,5204864.93899256,0.0,1.0
1985-12-06,57.62,58.5,57.62,58.5,561000,7.46145778136502,7.57541270756428,7.46145778136502,7.57541270756428,4332239.21479944,0.0,1.0
1985-12-09,57.87,57.87,57.25,57.62,324000,7.49383133994435,7.49383133994435,7.4135449146676,7.46145778136502,2502041.89945637,0.0,1.0
1985-12-10,57.75,57.87,57.62,57.87,208500,7.47829203182627,7.49383133994435,7.46145778136502,7.49383133994435,1610110.29640942,0.0,1.0
1985-12-11,59.5,59.5,58.75,58.75,391500,7.70490694188162,7.70490694188162,7.60778626614361,7.60778626614361,3023300.62850977,0.0,1.0
1985-12-12,60.12,60.75,59.75,59.75,583500,7.78519336715836,7.86677473477829,7.73728050046095,7.73728050046095,4505992.12448392,0.0,1.0
1985-12-13,60.88,60.88,60.0,60.12,585500,7.88360898523954,7.88360898523954,7.76965405904028,7.78519336715836,4521436.82756698,0.0,1.0
1985-12-16,62.75,62.75,61.75,61.75,702000,8.12576320341296,8.12576320341296,7.99626896909563,7.99626896909563,5421090.78215546,0.0,1.0
1985-12-17,61.5,62.25,61.25,62.25,274000,7.96389541051629,8.06101608625429,7.93152185193696,8.06101608625429,2115924.32237976,0.0,1.0
1985-12-18,60.75,61.5,60.75,61.5,590000,7.86677473477829,7.96389541051629,7.86677473477829,7.96389541051629,4556187.40950387,0.0,1.0
1985-12-19,60.62,61.13,60.62,60.75,299000,7.84994048431703,7.91598254381888,7.84994048431703,7.86677473477829,2308983.11091807,0.0,1.0
1985-12-20,60.12,60.75,60.0,60.62,705500,7.78519336715836,7.86677473477829,7.76965405904028,7.84994048431703,5448119.01255082,0.0,1.0
1985-12-23,59.38,59.63,59.25,59.63,154000,7.68936763376353,7.72174119234287,7.67253338330228,7.72174119234287,1189242.13739593,0.0,1.0
1985-12-24,59.25,59.5,59.0,59.38,147000,7.67253338330228,7.70490694188162,7.64015982472295,7.68936763376353,1135185.6766052,0.0,1.0
1985-12-26,59.63,59.63,59.38,59.38,359500,7.72174119234287,7.72174119234287,7.68936763376353,7.68936763376353,2776185.37918075,0.0,1.0
1985-12-27,59.5,59.5,59.12,59.5,278500,7.70490694188162,7.70490694188162,7.65569913284103,7.70490694188162,2150674.90431666,0.0,1.0
1985-12-30,59.5,59.63,59.38,59.5,160000,7.70490694188162,7.72174119234287,7.68936763376353,7.70490694188162,1235576.24664512,0.0,1.0
1985-12-31,59.25,59.75,59.25,59.5,306500,7.67253338330228,7.73728050046095,7.67253338330228,7.70490694188162,2366900.74747955,0.0,1.0
1986-01-02,59.5,59.5,59.38,59.38,267000,7.70490694188162,7.70490694188162,7.68936763376353,7.68936763376353,2061867.86158904,0.0,1.0
1986-01-03,59.25,59.5,59.25,59.5,153500,7.67253338330228,7.70490694188162,7.67253338330228,7.70490694188162,1185380.96162516,0.0,1.0
1986-01-06,59.0,59.12,58.63,59.12,144500,7.64015982472295,7.65569913284103,7.59224695802553,7.65569913284103,1115879.79775137,0.0,1.0
1986-01-07,59.38,59.38,59.0,59.0,435000,7.68936763376353,7.68936763376353,7.64015982472295,7.64015982472295,3359222.92056642,0.0,1.0
1986-01-08,57.87,59.38,57.87,59.38,301000,7.49383133994435,7.68936763376353,7.49383133994435,7.68936763376353,2324427.81400113,0.0,1.0
1986-01-09,58.25,58.63,57.75,57.87,309500,7.54303914898494,7.59224695802553,7.47829203182627,7.49383133994435,2390067.80210415,0.0,1.0
1986-01-10,58.25,58.75,58.25,58.25,318000,7.54303914898494,7.60778626614361,7.54303914898494,7.54303914898494,2455707.79020717,0.0,1.0
1986-01-13,58.0,58.38,58.0,58.25,277500,7.51066559040561,7.5598733994462,7.51066559040561,7.54303914898494,2142952.55277513,0.0,1.0
1986-01-14,57.87,58.12,57.87,58.0,771500,7.49383133994435,7.52620489852369,7.49383133994435,7.51066559040561,5957794.21429193,0.0,1.0
1986-01-15,58.63,58.63,57.87,57.87,620500,7.59224695802553,7.59224695802553,7.49383133994435,7.49383133994435,4791719.1315206,0.0,1.0
1986-01-16,60.25,60.75,59.88,59.88,595000,7.80202761761962,7.86677473477829,7.7541147509222,7.7541147509222,4594799.16721153,0.0,1.0
1986-01-17,60.37,60.62,59.5,60.25,685000,7.8175669257377,7.84994048431703,7.70490694188162,7.80202761761962,5289810.80594941,0.0,1.0
1986-01-20,60.88,61.37,60.88,60.88,316500,7.88360898523954,7.94706116005504,7.88360898523954,7.88360898523954,2444124.26289487,0.0,1.0
1986-01-21,58.5,60.88,58.12,60.88,1050000,7.57541270756428,7.88360898523954,7.52620489852369,7.88360898523954,8108469.11860858,0.0,1.0
1986-01-22,59.0,59.25,58.63,58.63,1509000,7.64015982472295,7.67253338330228,7.59224695802553,7.59224695802553,11653028.4761718,0.0,1.0
1986-01-23,59.0,59.12,58.63,59.0,190500,7.64015982472295,7.65569913284103,7.59224695802553,7.64015982472295,1471107.96866184,0.0,1.0
1986-01-24,59.88,60.12,59.0,59.0,839500,7.7541147509222,7.78519336715836,7.64015982472295,7.64015982472295,6482914.11911611,0.0,1.0
1986-01-27,59.12,59.88,58.0,59.88,1574000,7.65569913284103,7.7541147509222,7.51066559040561,7.7541147509222,12154981.3263713,0.0,1.0
1986-01-28,59.5,59.75,59.25,59.25,772000,7.70490694188162,7.73728050046095,7.67253338330228,7.67253338330228,5961655.39006269,0.0,1.0
1986-01-29,59.88,60.25,59.63,59.63,1358500,7.7541147509222,7.80202761761962,7.72174119234287,7.72174119234287,10490814.5691712,0.0,1.0
1986-01-30,59.5,59.88,59.38,59.88,474500,7.70490694188162,7.7541147509222,7.68936763376353,7.7541147509222,3664255.80645693,0.0,1.0
1986-01-31,59.75,59.75,59.12,59.5,322500,7.73728050046095,7.73728050046095,7.65569913284103,7.70490694188162,2490458.37214407,0.0,1.0
1986-02-03,60.75,60.75,59.88,59.88,295000,7.86677473477829,7.86677473477829,7.7541147509222,7.7541147509222,2278093.70475194,0.0,1.0
1986-02-04,60.0,60.75,59.88,60.75,301000,7.76965405904028,7.86677473477829,7.7541147509222,7.86677473477829,2324427.81400113,0.0,1.0
1986-02-05,60.62,60.62,60.12,60.12,220500,7.84994048431703,7.84994048431703,7.78519336715836,7.78519336715836,1702778.5149078,0.0,1.0
1986-02-06,60.75,60.88,60.62,60.62,309500,7.86677473477829,7.88360898523954,7.84994048431703,7.84994048431703,2390067.80210415,0.0,1.0
1986-02-07,60.88,61.0,60.5,60.75,436000,7.88360898523954,7.89914829335762,7.83440117619895,7.86677473477829,3366945.27210795,0.0,1.0
1986-02-10,61.25,61.5,61.0,61.0,598000,7.93152185193696,7.96389541051629,7.89914829335762,7.89914829335762,4617966.22183613,0.0,1.0
1986-02-11,59.63,61.0,59.63,61.0,959500,7.72174119234287,7.89914829335762,7.72174119234287,7.89914829335762,7409596.30409994,0.0,1.0
1986-02-12,59.5,59.75,59.25,59.63,1002000,7.70490694188162,7.73728050046095,7.67253338330228,7.72174119234287,7737796.24461505,0.0,1.0
1986-02-13,59.63,59.88,59.5,59.5,1300000,7.72174119234287,7.7541147509222,7.70490694188162,7.70490694188162,10039057.0039916,0.0,1.0
1986-02-14,59.75,59.75,59.25,59.63,554500,7.73728050046095,7.73728050046095,7.67253338330228,7.72174119234287,4282043.92977949,0.0,1.0
1986-02-18,59.12,59.63,59.0,59.63,1193500,7.65569913284103,7.72174119234287,7.64015982472295,7.72174119234287,9216626.56481842,0.0,1.0
1986-02-19,57.13,59.0,56.62,59.0,1030500,7.39800560654952,7.64015982472295,7.33196354704768,7.64015982472295,7957883.26354872,0.0,1.0
1986-02-20,56.0,56.62,55.0,56.62,404500,7.25167712177093,7.33196354704768,7.12218288745359,7.33196354704768,3123691.19854969,0.0,1.0
1986-02-21,56.5,56.75,56.13,56.13,1536500,7.3164242389296,7.34879779750894,7.26851137223219,7.26851137223219,11865393.1435639,0.0,1.0
1986-02-24,57.38,57.75,57.0,57.0,743500,7.43037916512886,7.47829203182627,7.38117135608827,7.38117135608827,5741568.37112903,0.0,1.0
1986-02-25,57.38,57.62,57.25,57.38,753500,7.43037916512886,7.46145778136502,7.4135449146676,7.43037916512886,5818791.88654435,0.0,1.0
1986-02-26,57.38,57.38,57.13,57.38,182500,7.43037916512886,7.43037916512886,7.39800560654952,7.43037916512886,1409329.15632959,0.0,1.0
1986-02-27,57.0,57.5,56.75,57.38,975500,7.38117135608827,7.44591847324694,7.34879779750894,7.43037916512886,7533153.92876445,0.0,1.0
1986-02-28,56.5,57.0,56.25,57.0,465500,7.3164242389296,7.38117135608827,7.28405068035027,7.38117135608827,3594754.64258314,0.0,1.0
1986-03-03,57.13,57.13,56.5,56.5,550500,7.39800560654952,7.39800560654952,7.3164242389296,7.3164242389296,4251154.52361336,0.0,1.0
1986-03-04,58.5,58.75,57.5,57.5,667500,7.57541270756428,7.60778626614361,7.44591847324694,7.44591847324694,5154669.6539726,0.0,1.0
1986-03-05,58.25,58.87,58.12,58.5,261500,7.54303914898494,7.62332557426169,7.52620489852369,7.57541270756428,2019394.92811062,0.0,1.0
1986-03-06,59.12,59.38,58.87,58.87,131500,7.65569913284103,7.68936763376353,7.62332557426169,7.62332557426169,1015489.22771146,0.0,1.0
1986-03-07,59.12,59.63,59.0,59.12,362000,7.65569913284103,7.72174119234287,7.64015982472295,7.65569913284103,2795491.25803458,0.0,1.0
1986-03-10,59.12,59.12,58.87,59.12,346500,7.65569913284103,7.65569913284103,7.62332557426169,7.65569913284103,2675794.80914083,0.0,1.0
1986-03-11,58.75,58.87,58.38,58.87,208000,7.60778626614361,7.62332557426169,7.5598733994462,7.62332557426169,1606249.12063865,0.0,1.0
1986-03-12,59.12,59.38,58.75,58.75,278500,7.65569913284103,7.68936763376353,7.60778626614361,7.60778626614361,2150674.90431666,0.0,1.0
1986-03-13,59.25,59.38,58.75,59.12,648500,7.67253338330228,7.68936763376353,7.60778626614361,7.65569913284103,5007944.97468349,0.0,1.0
1986-03-14,59.5,59.75,59.38,59.38,184000,7.70490694188162,7.73728050046095,7.68936763376353,7.68936763376353,1420912.68364188,0.0,1.0
1986-03-17,58.87,59.38,58.87,59.38,790500,7.62332557426169,7.68936763376353,7.62332557426169,7.68936763376353,6104518.89358104,0.0,1.0
1986-03-18,59.38,59.38,58.87,58.87,599500,7.68936763376353,7.68936763376353,7.62332557426169,7.62332557426169,4629549.74914843,0.0,1.0
1986-03-19,58.87,59.25,58.75,59.25,786000,7.62332557426169,7.67253338330228,7.60778626614361,7.67253338330228,6069768.31164414,0.0,1.0
1986-03-20,59.63,59.75,59.25,59.25,682000,7.72174119234287,7.73728050046095,7.67253338330228,7.67253338330228,5266643.75132481,0.0,1.0
1986-03-21,59.75,59.75,59.5,59.63,406000,7.73728050046095,7.73728050046095,7.70490694188162,7.72174119234287,3135274.72586199,0.0,1.0
1986-03-24,58.63,59.75,58.5,59.75,516000,7.59224695802553,7.73728050046095,7.57541270756428,7.73728050046095,3984733.39543051,0.0,1.0
1986-03-25,58.5,58.63,58.25,58.63,411000,7.57541270756428,7.59224695802553,7.54303914898494,7.59224695802553,3173886.48356965,0.0,1.0
1986-03-26,59.75,59.75,58.38,58.5,775000,7.73728050046095,7.73728050046095,7.5598733994462,7.57541270756428,5984822.44468729,0.0,1.0
1986-03-27,61.13,61.62,61.0,61.0,1237000,7.91598254381888,7.97943471863437,7.89914829335762,7.89914829335762,9552548.85687506,0.0,1.0
1986-03-31,61.25,61.37,61.0,61.13,604000,7.93152185193696,7.94706116005504,7.89914829335762,7.91598254381888,4664300.33108532,0.0,1.0
1986-04-01,60.75,61.37,60.75,61.25,653000,7.86677473477829,7.94706116005504,7.86677473477829,7.93152185193696,5042695.55662039,0.0,1.0
1986-04-02,65.0,65.0,62.5,62.5,912000,8.41712523062697,8.41712523062697,8.09338964483363,8.09338964483363,7042784.60587718,0.0,1.0
1986-04-03,64.25,65.25,64.25,65.0,742000,8.32000455488897,8.44949878920631,8.32000455488897,8.41712523062697,5729984.84381674,0.0,1.0
1986-04-04,66.5,67.5,66.25,66.25,922000,8.61136658210298,8.74086081642032,8.57899302352365,8.57899302352365,7120008.12129249,0.0,1.0
1986-04-07,64.5,64.75,64.0,64.75,367000,8.3523781134683,8.38475167204764,8.28763099630964,8.38475167204764,2834103.01574224,0.0,1.0
1986-04-08,67.62,67.62,66.75,66.75,838000,8.7564001245384,8.7564001245384,8.64374014068232,8.64374014068232,6471330.59180381,0.0,1.0
1986-04-09,65.75,66.62,65.37,66.62,197000,8.51424590636498,8.62690589022106,8.46503809732439,8.62690589022106,1521303.2536818,0.0,1.0
1986-04-10,64.38,65.12,64.38,65.12,149500,8.33683880535022,8.43266453874506,8.33683880535022,8.43266453874506,1154491.55545903,0.0,1.0
1986-04-11,63.38,64.38,63.38,64.38,395500,8.20734457103289,8.33683880535022,8.20734457103289,8.33683880535022,3054190.0346759,0.0,1.0
1986-04-14,63.87,63.87,63.12,63.38,124000,8.27079674584838,8.27079674584838,8.17367607011038,8.20734457103289,957571.591149967,0.0,1.0
1986-04-15,63.5,64.0,63.5,63.87,146500,8.22288387915097,8.28763099630964,8.22288387915097,8.27079674584838,1131324.50083444,0.0,1.0
1986-04-16,66.25,66.5,65.5,65.5,264000,8.57899302352365,8.61136658210298,8.48187234778564,8.48187234778564,2038700.80696444,0.0,1.0
1986-04-17,65.37,65.75,65.37,65.75,297500,8.46503809732439,8.51424590636498,8.46503809732439,8.51424590636498,2297399.58360577,0.0,1.0
1986-04-18,66.62,66.75,66.37,66.37,155500,8.62690589022106,8.64374014068232,8.59453233164173,8.59453233164173,1200825.66470822,0.0,1.0
1986-04-21,69.5,69.5,69.0,69.0,379000,8.999849285055,8.999849285055,8.93510216789633,8.93510216789633,2926771.23424062,0.0,1.0
1986-04-22,73.38,74.0,72.75,72.75,705500,9.50228691420627,9.58257333948302,9.42070554658634,9.42070554658634,5448119.01255082,0.0,1.0
1986-04-23,69.5,71.25,69.0,71.25,1936500,8.999849285055,9.22646419511034,8.93510216789633,9.22646419511034,14954333.7601767,0.0,1.0
1986-04-24,68.75,69.25,68.63,69.25,396500,8.90272860931699,8.96747572647566,8.88718930119891,8.96747572647566,3061912.38621743,0.0,1.0
1986-04-25,71.88,72.62,71.62,71.62,1178500,9.30804556273026,9.40387129612509,9.27437706180775,9.27437706180775,9100791.29169545,0.0,1.0
1986-04-28,72.13,72.62,72.0,72.0,964500,9.34041912130959,9.40387129612509,9.32358487084834,9.32358487084834,7448208.0618076,0.0,1.0
1986-04-29,72.25,72.38,72.0,72.13,315500,9.35595842942767,9.37279267988893,9.32358487084834,9.34041912130959,2436401.91135334,0.0,1.0
1986-04-30,75.25,75.37,74.0,74.0,665500,9.74444113237969,9.75998044049777,9.58257333948302,9.58257333948302,5139224.95088954,0.0,1.0
1986-05-01,72.62,73.0,72.25,73.0,261000,9.40387129612509,9.45307910516568,9.35595842942767,9.45307910516568,2015533.75233985,0.0,1.0
1986-05-02,71.75,72.0,71.5,72.0,109000,9.29121131226901,9.32358487084834,9.25883775368967,9.32358487084834,841736.318026986,0.0,1.0
1986-05-05,72.5,73.0,72.25,72.25,135000,9.38833198800701,9.45307910516568,9.35595842942767,9.35595842942767,1042517.45810682,0.0,1.0
1986-05-06,71.13,71.13,70.75,71.13,46500,9.21092488699226,9.21092488699226,9.16171707795167,9.21092488699226,359089.346681237,0.0,1.0
1986-05-07,70.62,70.75,70.25,70.75,315000,9.14488282749041,9.16171707795167,9.096969960793,9.16171707795167,2432540.73558258,0.0,1.0
1986-05-08,71.0,71.37,70.75,70.75,154000,9.194090636531,9.24200350322842,9.16171707795167,9.16171707795167,1189242.13739593,0.0,1.0
1986-05-09,71.0,71.75,70.88,71.0,236000,9.194090636531,9.29121131226901,9.17855132841292,9.194090636531,1822474.96380155,0.0,1.0
1986-05-12,70.75,71.25,70.5,71.0,267500,9.16171707795167,9.22646419511034,9.12934351937233,9.194090636531,2065729.03735981,0.0,1.0
1986-05-13,70.37,70.5,70.0,70.5,379500,9.11250926891108,9.12934351937233,9.06459640221366,9.12934351937233,2930632.41001139,0.0,1.0
1986-05-14,69.38,69.88,69.12,69.88,230500,8.98430997693692,9.04905709409558,8.95064147601441,9.04905709409558,1780002.03032312,0.0,1.0
1986-05-15,68.75,69.5,68.75,69.38,162000,8.90272860931699,8.999849285055,8.90272860931699,8.98430997693692,1251020.94972818,0.0,1.0
1986-05-16,69.0,69.0,68.38,68.75,310500,8.93510216789633,8.93510216789633,8.85481574261958,8.90272860931699,2397790.15364568,0.0,1.0
1986-05-19,69.0,69.0,68.12,69.0,58500,8.93510216789633,8.93510216789633,8.82114724169707,8.93510216789633,451757.565179621,0.0,1.0
1986-05-20,69.25,69.63,68.87,69.0,147000,8.96747572647566,9.01668353551625,8.91826791743507,8.93510216789633,1135185.6766052,0.0,1.0
1986-05-21,67.5,69.0,67.25,69.0,284500,8.74086081642032,8.93510216789633,8.70848725784099,8.93510216789633,2197009.01356585,0.0,1.0
1986-05-22,69.63,69.63,69.0,69.0,180000,9.01668353551625,9.01668353551625,8.93510216789633,8.93510216789633,1390023.27747576,0.0,1.0
1986-05-23,69.88,70.12,69.75,69.75,145500,9.04905709409558,9.08013571033175,9.03222284363433,9.03222284363433,1123602.1492929,0.0,1.0
1986-05-27,69.12,69.38,68.63,69.38,101000,8.95064147601441,8.98430997693692,8.88718930119891,8.98430997693692,779957.505694731,0.0,1.0
1986-05-28,68.75,69.12,68.5,69.12,119000,8.90272860931699,8.95064147601441,8.87035505073766,8.95064147601441,918959.833442307,0.0,1.0
1986-05-29,67.38,68.38,67.13,68.38,248500,8.72532150830224,8.85481574261958,8.6929479497229,8.85481574261958,1919004.3580707,0.0,1.0
1986-05-30,68.63,68.63,67.5,67.5,102000,8.88718930119891,8.88718930119891,8.74086081642032,8.74086081642032,787679.857236263,0.0,1.0
1986-06-02,69.0,69.0,68.38,68.63,329500,8.93510216789633,8.93510216789633,8.85481574261958,8.88718930119891,2544514.83293479,0.0,1.0
1986-06-03,69.25,69.25,68.75,69.0,312000,8.96747572647566,8.96747572647566,8.90272860931699,8.93510216789633,2409373.68095798,0.0,1.0
1986-06-04,69.0,69.25,69.0,69.25,57500,8.93510216789633,8.96747572647566,8.93510216789633,8.96747572647566,444035.213638089,0.0,1.0
1986-06-05,69.0,69.0,68.38,69.0,29500,8.93510216789633,8.93510216789633,8.85481574261958,8.93510216789633,227809.370475194,0.0,1.0
1986-06-06,68.5,69.38,68.25,69.0,320000,8.87035505073766,8.98430997693692,8.83798149215832,8.93510216789633,2471152.49329024,0.0,1.0
1986-06-09,69.0,69.38,69.0,69.0,110000,8.93510216789633,8.98430997693692,8.93510216789633,8.93510216789633,849458.669568518,0.0,1.0
1986-06-10,69.88,69.88,69.38,69.38,180000,9.04905709409558,9.04905709409558,8.98430997693692,8.98430997693692,1390023.27747576,0.0,1.0
1986-06-11,70.75,70.75,70.12,70.12,116000,9.16171707795167,9.16171707795167,9.08013571033175,9.08013571033175,895792.77881771,0.0,1.0
1986-06-12,70.5,70.62,70.12,70.62,34500,9.12934351937233,9.14488282749041,9.08013571033175,9.14488282749041,266421.128182854,0.0,1.0
1986-06-13,71.37,71.5,70.62,70.62,157500,9.24200350322842,9.25883775368967,9.14488282749041,9.14488282749041,1216270.36779129,0.0,1.0
1986-06-16,70.88,71.25,70.75,71.25,60500,9.17855132841292,9.22646419511034,9.16171707795167,9.22646419511034,467202.268262685,0.0,1.0
1986-06-17,69.5,70.25,69.0,70.25,189000,8.999849285055,9.096969960793,8.93510216789633,9.096969960793,1459524.44134955,0.0,1.0
1986-06-18,69.38,69.75,69.25,69.5,162500,8.98430997693692,9.03222284363433,8.96747572647566,8.999849285055,1254882.12549895,0.0,1.0
1986-06-19,68.63,68.87,68.25,68.87,54500,8.88718930119891,8.91826791743507,8.83798149215832,8.91826791743507,420868.159013493,0.0,1.0
1986-06-20,68.87,69.0,68.63,68.63,184000,8.91826791743507,8.93510216789633,8.88718930119891,8.88718930119891,1420912.68364189,0.0,1.0
1986-06-23,70.5,70.5,69.25,69.25,123500,9.12934351937233,9.12934351937233,8.96747572647566,8.96747572647566,953710.415379201,0.0,1.0
1986-06-24,70.5,70.62,70.25,70.5,100500,9.12934351937233,9.14488282749041,9.096969960793,9.12934351937233,776096.329923965,0.0,1.0
1986-06-25,71.37,71.37,70.5,70.5,150500,9.24200350322842,9.24200350322842,9.12934351937233,9.12934351937233,1162213.90700056,0.0,1.0
1986-06-26,70.88,70.88,70.5,70.88,197500,9.17855132841292,9.17855132841292,9.12934351937233,9.17855132841292,1525164.42945257,0.0,1.0
1986-06-27,70.62,71.5,70.62,70.88,286000,9.14488282749041,9.25883775368967,9.14488282749041,9.17855132841292,2208592.54087815,0.0,1.0
1986-06-30,71.75,72.13,71.62,71.62,308500,9.29121131226901,9.34041912130959,9.27437706180775,9.27437706180775,2382345.45056262,0.0,1.0
1986-07-01,71.0,71.5,70.88,71.5,117000,9.194090636531,9.25883775368967,9.17855132841292,9.25883775368967,903515.130359243,0.0,1.0
1986-07-02,71.25,71.25,71.0,71.0,201500,9.22646419511034,9.22646419511034,9.194090636531,9.194090636531,1556053.8356187,0.0,1.0
1986-07-03,71.0,71.5,71.0,71.25,326000,9.194090636531,9.25883775368967,9.194090636531,9.22646419511034,2517486.60253943,0.0,1.0
1986-07-07,68.75,70.75,68.75,70.75,340000,8.90272860931699,9.16171707795167,8.90272860931699,9.16171707795167,2625599.52412088,0.0,1.0
1986-07-08,67.5,69.25,67.0,68.75,338500,8.74086081642032,8.96747572647566,8.67611369926165,8.90272860931699,2614015.99680858,0.0,1.0
1986-07-09,66.37,66.37,65.25,66.37,169000,8.59453233164173,8.59453233164173,8.44949878920631,8.59453233164173,1305077.41051891,0.0,1.0
1986-07-10,67.13,67.13,66.5,66.5,142500,8.6929479497229,8.6929479497229,8.61136658210298,8.61136658210298,1100435.09466831,0.0,1.0
1986-07-11,66.37,67.13,66.25,67.13,227000,8.59453233164173,8.6929479497229,8.57899302352365,8.6929479497229,1752973.79992776,0.0,1.0
1986-07-14,67.13,67.62,66.75,66.75,332000,8.6929479497229,8.7564001245384,8.64374014068232,8.64374014068232,2563820.71178862,0.0,1.0
1986-07-15,66.13,67.13,65.75,67.13,633500,8.56345371540557,8.6929479497229,8.51424590636498,8.6929479497229,4892109.70156051,0.0,1.0
1986-07-16,65.62,66.13,65.5,66.13,289000,8.49741165590373,8.56345371540557,8.48187234778564,8.56345371540557,2231759.59550274,0.0,1.0
1986-07-17,65.25,65.75,65.0,65.62,252000,8.44949878920631,8.51424590636498,8.41712523062697,8.49741165590373,1946032.58846606,0.0,1.0
1986-07-18,63.38,64.25,62.87,64.25,232000,8.20734457103289,8.32000455488897,8.14130251153104,8.32000455488897,1791585.55763542,0.0,1.0
1986-07-21,64.5,65.25,64.5,64.5,352000,8.3523781134683,8.44949878920631,8.3523781134683,8.3523781134683,2718267.74261926,0.0,1.0
1986-07-22,64.5,64.75,64.5,64.5,240000,8.3523781134683,8.38475167204764,8.3523781134683,8.3523781134683,1853364.36996768,0.0,1.0
1986-07-23,64.75,64.88,64.5,64.5,481500,8.38475167204764,8.40158592250889,8.3523781134683,8.3523781134683,3718312.26724765,0.0,1.0
1986-07-24,65.62,66.0,65.5,65.5,289000,8.49741165590373,8.54661946494431,8.48187234778564,8.48187234778564,2231759.59550274,0.0,1.0
1986-07-25,64.75,65.0,64.25,65.0,687000,8.38475167204764,8.41712523062697,8.32000455488897,8.41712523062697,5305255.50903247,0.0,1.0
1986-07-28,64.25,65.0,64.12,64.75,389500,8.32000455488897,8.41712523062697,8.30317030442772,8.38475167204764,3007855.92542671,0.0,1.0
1986-07-29,64.38,64.5,64.25,64.25,373500,8.33683880535022,8.3523781134683,8.32000455488897,8.32000455488897,2884298.3007622,0.0,1.0
1986-07-30,64.5,64.63,64.25,64.38,161500,8.3523781134683,8.36921236392956,8.32000455488897,8.33683880535022,1247159.77395742,0.0,1.0
1986-07-31,64.25,64.5,64.12,64.5,132500,8.32000455488897,8.3523781134683,8.30317030442772,8.3523781134683,1023211.57925299,0.0,1.0
1986-08-01,64.25,64.75,64.25,64.25,104000,8.32000455488897,8.38475167204764,8.32000455488897,8.32000455488897,803124.560319327,0.0,1.0
1986-08-04,65.12,65.12,64.25,64.25,211000,8.43266453874506,8.43266453874506,8.32000455488897,8.32000455488897,1629416.17526325,0.0,1.0
1986-08-05,65.5,66.25,65.37,65.37,221000,8.48187234778564,8.57899302352365,8.46503809732439,8.46503809732439,1706639.69067857,0.0,1.0
1986-08-06,66.37,66.37,65.75,65.75,142500,8.59453233164173,8.59453233164173,8.51424590636498,8.51424590636498,1100435.09466831,0.0,1.0
1986-08-07,67.75,67.75,67.0,67.0,204500,8.77323437499965,8.77323437499965,8.67611369926165,8.67611369926165,1579220.89024329,0.0,1.0
1986-08-08,68.25,68.63,68.12,68.12,220000,8.83798149215832,8.88718930119891,8.82114724169707,8.82114724169707,1698917.33913704,0.0,1.0
1986-08-11,68.63,68.63,68.38,68.38,241000,8.88718930119891,8.88718930119891,8.85481574261958,8.85481574261958,1861086.72150921,0.0,1.0
1986-08-12,67.75,68.25,67.62,68.25,175000,8.77323437499965,8.83798149215832,8.7564001245384,8.83798149215832,1351411.5197681,0.0,1.0
1986-08-13,67.38,67.75,67.13,67.75,345000,8.72532150830224,8.77323437499965,8.6929479497229,8.77323437499965,2664211.28182853,0.0,1.0
1986-08-14,65.88,66.0,65.62,66.0,84000,8.53108015682623,8.54661946494431,8.49741165590373,8.54661946494431,648677.529488687,0.0,1.0
1986-08-15,65.5,66.0,65.5,65.88,210500,8.48187234778564,8.54661946494431,8.48187234778564,8.53108015682623,1625554.99949248,0.0,1.0
1986-08-18,65.75,66.25,65.75,65.75,75500,8.51424590636498,8.57899302352365,8.51424590636498,8.51424590636498,583037.541385665,0.0,1.0
1986-08-19,67.25,67.38,66.13,66.13,96000,8.70848725784099,8.72532150830224,8.56345371540557,8.56345371540557,741345.74798707,0.0,1.0
1986-08-20,69.0,69.0,68.0,68.0,148000,8.93510216789633,8.93510216789633,8.80560793357899,8.80560793357899,1142908.02814673,0.0,1.0
1986-08-21,71.62,72.25,70.37,70.37,302500,9.27437706180775,9.35595842942767,9.11250926891108,9.11250926891108,2336011.34131343,0.0,1.0
1986-08-22,77.0,78.12,76.75,76.75,752500,9.97105604243503,10.1160895848705,9.9386824838557,9.9386824838557,5811069.53500282,0.0,1.0
1986-08-25,75.0,75.75,74.75,75.75,140000,9.71375099884648,9.81088850883495,9.68137182885033,9.81088850883495,1080941.85256003,0.013,1.0
1986-08-26,72.5,74.0,72.0,74.0,127500,9.38995929888493,9.58423431886186,9.32520095889262,9.58423431886186,984429.187152889,0.0,1.0
1986-08-27,76.25,76.25,75.0,75.0,513000,9.87564684882726,9.87564684882726,9.71375099884648,9.71375099884648,3960879.78830927,0.0,1.0
1986-08-28,76.25,76.5,75.5,76.25,300500,9.87564684882726,9.90802601882341,9.77850933883879,9.87564684882726,2320164.47638779,0.0,1.0
1986-08-29,77.5,77.87,77.38,77.38,362000,10.037542698808,10.0854638704023,10.0220006972099,10.0220006972099,2795006.79019095,0.0,1.0
1986-09-02,75.0,75.75,74.25,75.75,275500,9.71375099884648,9.81088850883495,9.61661348885802,9.81088850883495,2127139.1455735,0.0,1.0
1986-09-03,75.0,75.12,74.38,75.0,219500,9.71375099884648,9.72929300044464,9.63345065725602,9.71375099884648,1694762.40454948,0.0,1.0
1986-09-04,77.62,77.75,77.25,77.25,363000,10.0530847004062,10.0699218688042,10.0051635288119,10.0051635288119,2802727.80342351,0.0,1.0
1986-09-05,78.87,79.75,78.75,78.75,360000,10.214980550387,10.3289552287734,10.1994385487888,10.1994385487888,2779564.76372579,0.0,1.0
1986-09-08,79.5,80.0,77.87,78.87,545000,10.2965760587773,10.3613343987696,10.0854638704023,10.214980550387,4207952.21175155,0.0,1.0
1986-09-09,84.5,85.87,84.0,84.0,1207500,10.9441594587004,11.1215973102793,10.8794011187081,10.8794011187081,9323123.47833027,0.0,1.0
1986-09-10,86.75,87.75,86.5,86.5,551500,11.2355719886658,11.3650886686504,11.2031928186696,11.2031928186696,4258138.79776326,0.0,1.0
1986-09-11,81.5,85.75,80.5,85.75,519500,10.5556094187465,11.1060553086811,10.4260927387619,11.1060553086811,4011066.37432099,0.0,1.0
1986-09-12,81.88,82.0,80.12,81.5,595500,10.6048257571407,10.6203677587388,10.3768764003677,10.5556094187465,4597863.37999642,0.0,1.0
1986-09-15,83.37,83.5,82.62,82.62,373000,10.7978056103177,10.8146427787157,10.7006681003293,10.7006681003293,2879937.93574925,0.0,1.0
1986-09-16,76.5,76.75,74.88,76.75,377000,9.90802601882341,9.94040518881957,9.69820899724833,9.94040518881957,2910821.98867952,0.0,1.0
1986-09-17,80.62,81.0,80.25,80.25,722500,10.44163474036,10.4908510787542,10.3937135687657,10.3937135687657,5578432.06053306,0.0,1.0
1986-09-18,84.75,87.0,84.25,84.25,799500,10.9765386286965,11.2679511586619,10.9117802887042,10.9117802887042,6172950.07944107,0.0,1.0
1986-09-19,83.25,83.87,83.0,83.87,204000,10.7822636087196,10.8625639503101,10.7498844387234,10.8625639503101,1575086.69944462,0.0,1.0
1986-09-22,83.0,83.25,82.88,83.25,188500,10.7498844387234,10.7822636087196,10.7343424371253,10.7822636087196,1455410.99433977,0.0,1.0
1986-09-23,84.5,84.5,83.12,83.12,103500,10.9441594587004,10.9441594587004,10.7654264403216,10.7654264403216,799124.869571166,0.0,1.0
1986-09-24,85.12,85.12,84.25,84.5,402500,11.0244598002908,11.0244598002908,10.9117802887042,10.9441594587004,3107707.82611011,0.0,1.0
1986-09-25,80.75,82.5,79.38,82.5,273500,10.458471908758,10.6851260987311,10.2810340571791,10.6851260987311,2111697.11910836,0.0,1.0
1986-09-26,79.25,79.38,78.5,79.38,229000,10.2641968887811,10.2810340571791,10.1670593787927,10.2810340571791,1768112.03025892,0.0,1.0
1986-09-29,80.75,82.25,80.5,80.5,242000,10.458471908758,10.652746928735,10.4260927387619,10.4260927387619,1868485.20228235,0.0,1.0
1986-09-30,80.87,81.25,79.88,80.75,286500,10.4740139103562,10.5232302487504,10.3457923971714,10.458471908758,2212070.29113178,0.0,1.0
1986-10-01,79.63,79.88,79.38,79.88,398500,10.3134132271753,10.3457923971714,10.2810340571791,10.3457923971714,3076823.7731798,0.0,1.0
1986-10-02,78.0,78.5,77.25,78.5,186000,10.1023010388003,10.1670593787927,10.0051635288119,10.1670593787927,1436108.46125834,0.0,1.0
1986-10-03,80.25,80.25,79.63,79.63,195000,10.3937135687657,10.3937135687657,10.3134132271753,10.3134132271753,1505597.58035148,0.0,1.0
1986-10-06,80.12,80.5,79.63,80.25,79500,10.3768764003677,10.4260927387619,10.3134132271753,10.3937135687657,613820.55198945,0.0,1.0
1986-10-07,82.0,82.5,81.63,81.63,348500,10.6203677587388,10.6851260987311,10.5724465871445,10.5724465871445,2690773.11155123,0.0,1.0
1986-10-08,82.75,82.75,82.0,82.0,603500,10.7175052687273,10.7175052687273,10.6203677587388,10.6203677587388,4659631.485857,0.0,1.0
1986-10-09,85.25,86.88,85.25,85.25,440500,11.0412969686888,11.2524091570638,11.0412969686888,11.0412969686888,3401106.32894783,0.0,1.0
1986-10-10,85.75,85.75,85.12,85.25,248000,11.1060553086811,11.1060553086811,11.0244598002908,11.0412969686888,1914811.28167778,0.0,1.0
1986-10-13,84.75,84.88,84.62,84.88,71500,10.9765386286965,10.9933757970945,10.9597014602985,10.9933757970945,552052.446128876,0.0,1.0
1986-10-14,84.0,84.5,84.0,84.5,99000,10.8794011187081,10.9441594587004,10.8794011187081,10.9441594587004,764380.310024593,0.0,1.0
1986-10-15,81.75,82.62,81.0,82.62,455000,10.5879885887427,10.7006681003293,10.4908510787542,10.7006681003293,3513061.0208201,0.0,1.0
1986-10-16,84.0,84.88,83.25,83.25,1494500,10.8794011187081,10.9933757970945,10.7822636087196,10.7822636087196,11539054.2760783,0.0,1.0
1986-10-17,82.5,82.5,81.37,82.5,380000,10.6851260987311,10.6851260987311,10.5387722503485,10.6851260987311,2933985.02837724,0.0,1.0
1986-10-20,79.88,80.87,79.75,80.87,301500,10.3457923971714,10.4740139103562,10.3289552287734,10.4740139103562,2327885.48962037,0.0,1.0
1986-10-21,80.75,80.75,79.75,79.88,275000,10.458471908758,10.458471908758,10.3289552287734,10.3457923971714,2123278.63895722,0.0,1.0
1986-10-22,79.5,80.25,79.38,80.25,269500,10.2965760587773,10.3937135687657,10.2810340571791,10.3937135687657,2080813.06617806,0.0,1.0
1986-10-23,81.5,82.75,81.0,81.0,568000,10.5556094187465,10.7175052687273,10.4908510787542,10.4908510787542,4385535.51610072,0.0,1.0
1986-10-24,84.88,85.87,84.88,84.88,497500,10.9933757970945,11.1215973102793,10.9933757970945,10.9933757970945,3841204.08320442,0.0,1.0
1986-10-27,82.88,82.88,82.0,82.88,196000,10.7343424371253,10.7343424371253,10.6203677587388,10.7343424371253,1513318.59358405,0.0,1.0
1986-10-28,83.0,83.25,82.38,82.88,383000,10.7498844387234,10.7822636087196,10.669584097133,10.7343424371253,2957148.06807496,0.0,1.0
1986-10-29,81.63,82.25,81.25,82.25,161500,10.5724465871445,10.652746928735,10.5232302487504,10.652746928735,1246943.63706033,0.0,1.0
1986-10-30,82.25,82.62,81.5,81.63,814500,10.652746928735,10.7006681003293,10.5556094187465,10.5724465871445,6288765.27792961,0.0,1.0
1986-10-31,81.37,81.5,80.62,81.5,271500,10.5387722503485,10.5556094187465,10.44163474036,10.5556094187465,2096255.09264321,0.0,1.0
1986-11-03,81.13,81.63,81.13,81.37,40500,10.5076882471522,10.5724465871445,10.5076882471522,10.5387722503485,312701.035919153,0.0,1.0
1986-11-04,79.88,80.87,79.63,80.87,93500,10.3457923971714,10.4740139103562,10.3134132271753,10.4740139103562,721914.737245453,0.0,1.0
1986-11-05,77.75,78.0,77.75,78.0,112500,10.0699218688042,10.1023010388003,10.0699218688042,10.1023010388003,868613.988664312,0.0,1.0
1986-11-06,76.0,76.0,75.0,76.0,197000,9.8432676788311,9.8432676788311,9.71375099884648,9.8432676788311,1521039.60681662,0.0,1.0
1986-11-07,75.37,75.75,75.0,75.75,75000,9.76167217044079,9.81088850883495,9.71375099884648,9.81088850883495,579075.992442876,0.0,1.0
1986-11-10,75.5,75.5,75.25,75.37,116000,9.77850933883879,9.77850933883879,9.74613016884264,9.76167217044079,895637.534978314,0.0,1.0
1986-11-11,75.12,75.25,75.12,75.25,71500,9.72929300044464,9.74613016884264,9.72929300044464,9.74613016884264,552052.446128875,0.0,1.0
1986-11-12,75.62,75.88,75.5,75.5,152000,9.79405134043695,9.82772567723295,9.77850933883879,9.77850933883879,1173594.01135089,0.0,1.0
1986-11-13,74.0,75.0,73.75,75.0,362500,9.58423431886186,9.71375099884648,9.55185514886571,9.71375099884648,2798867.29680723,0.0,1.0
1986-11-14,73.12,73.63,73.12,73.63,112500,9.4702596404754,9.53631314726755,9.4702596404754,9.53631314726755,868613.988664313,0.0,1.0
1986-11-17,72.25,72.75,72.13,72.75,248000,9.35758012888878,9.42233846888109,9.34203812729062,9.42233846888109,1914811.28167777,0.0,1.0
1986-11-18,72.25,73.25,72.0,72.25,142500,9.35758012888878,9.4870968088734,9.32520095889262,9.35758012888878,1100244.38564146,0.0,1.0
1986-11-19,73.75,73.75,73.0,73.0,407500,9.55185514886571,9.55185514886571,9.45471763887724,9.45471763887724,3146312.89227296,0.0,1.0
1986-11-20,74.75,74.75,73.75,73.75,408500,9.68137182885033,9.68137182885033,9.55185514886571,9.55185514886571,3154033.90550553,0.0,1.0
1986-11-21,75.75,75.75,75.25,75.25,362000,9.81088850883495,9.81088850883495,9.74613016884264,9.74613016884264,2795006.79019094,0.0,1.0
1986-11-24,76.75,77.0,76.0,76.0,430000,9.94040518881957,9.97278435881572,9.8432676788311,9.8432676788311,3320035.69000582,0.0,1.0
1986-11-25,76.88,76.88,76.25,76.75,178500,9.95724235721757,9.95724235721757,9.87564684882726,9.94040518881957,1378200.86201404,0.0,1.0
1986-11-26,76.0,76.13,75.75,76.13,110000,9.8432676788311,9.8601048472291,9.81088850883495,9.8601048472291,849311.455582884,0.0,1.0
1986-11-28,77.0,77.13,76.75,76.75,62000,9.97278435881572,9.98962152721372,9.94040518881957,9.94040518881957,478702.820419444,0.0,1.0
1986-12-01,76.88,77.25,76.5,77.0,266000,9.95724235721757,10.0051635288119,9.90802601882341,9.97278435881572,2053789.51986406,0.0,1.0
1986-12-02,78.38,78.38,77.13,77.13,166500,10.1515173771945,10.1515173771945,9.98962152721372,9.98962152721372,1285548.70322318,0.0,1.0
1986-12-03,77.62,78.63,77.62,78.38,345000,10.0530847004062,10.1838965471907,10.0530847004062,10.1515173771945,2663749.56523722,0.0,1.0
1986-12-04,79.12,79.12,78.25,78.25,534500,10.2473597203831,10.2473597203831,10.1346802087965,10.1346802087965,4126881.57280957,0.0,1.0
1986-12-05,79.5,80.25,79.25,79.25,255000,10.2965760587773,10.3937135687657,10.2641968887811,10.2641968887811,1968858.37430577,0.0,1.0
1986-12-08,79.5,79.63,78.87,79.5,161500,10.2965760587773,10.3134132271753,10.214980550387,10.2965760587773,1246943.63706032,0.0,1.0
1986-12-09,78.0,78.63,78.0,78.63,69500,10.1023010388003,10.1838965471907,10.1023010388003,10.1838965471907,536610.419663733,0.0,1.0
1986-12-10,80.75,81.0,80.25,80.25,250500,10.458471908758,10.4908510787542,10.3937135687657,10.3937135687657,1934113.81475921,0.0,1.0
1986-12-11,79.75,80.5,79.63,80.5,132500,10.3289552287734,10.4260927387619,10.3134132271753,10.4260927387619,1023034.25331575,0.0,1.0
1986-12-12,79.12,79.25,79.0,79.25,118000,10.2473597203831,10.2641968887811,10.231817718785,10.2641968887811,911079.561443459,0.0,1.0
1986-12-15,78.5,79.12,78.25,79.12,76000,10.1670593787927,10.2473597203831,10.1346802087965,10.2473597203831,586797.005675444,0.0,1.0
1986-12-16,82.5,83.0,82.12,82.12,349500,10.6851260987311,10.7498844387234,10.635909760337,10.635909760337,2698494.12478381,0.0,1.0
1986-12-17,82.0,82.75,81.88,82.5,269500,10.6203677587388,10.7175052687273,10.6048257571407,10.6851260987311,2080813.06617807,0.0,1.0
1986-12-18,83.63,83.63,82.62,82.62,252000,10.8314799471137,10.8314799471137,10.7006681003293,10.7006681003293,1945695.33460807,0.0,1.0
1986-12-19,88.5,88.87,87.75,87.75,624000,11.4622261786388,11.5101473502332,11.3650886686504,11.3650886686504,4817912.25712475,0.0,1.0
1986-12-22,87.0,88.0,87.0,88.0,143000,11.2679511586619,11.3974678386465,11.2679511586619,11.3974678386465,1104104.89225775,0.0,1.0
1986-12-23,87.12,87.75,87.12,87.12,133500,11.2834931602601,11.3650886686504,11.2834931602601,11.2834931602601,1030755.26654832,0.0,1.0
1986-12-24,87.0,87.25,87.0,87.12,436500,11.2679511586619,11.3003303286581,11.2679511586619,11.2834931602601,3370222.27601754,0.0,1.0
1986-12-26,87.0,87.0,86.63,87.0,8500,11.2679511586619,11.2679511586619,11.2200299870676,11.2679511586619,65628.6124768593,0.0,1.0
1986-12-29,84.5,85.5,84.5,85.5,28000,10.9441594587004,11.073676138685,10.9441594587004,11.073676138685,216188.370512006,0.0,1.0
1986-12-30,84.38,84.62,84.25,84.5,122000,10.9286174571022,10.9597014602985,10.9117802887042,10.9441594587004,941963.614373745,0.0,1.0
1986-12-31,85.75,85.75,84.25,84.38,98500,11.1060553086811,11.1060553086811,10.9117802887042,10.9286174571022,760519.803408313,0.0,1.0
1987-01-02,85.25,85.38,84.75,85.38,125000,11.0412969686888,11.0581341370868,10.9765386286965,11.0581341370868,965126.654071462,0.0,1.0
1987-01-05,84.75,84.88,84.0,84.88,113500,10.9765386286965,10.9933757970945,10.8794011187081,10.9933757970945,876335.001896887,0.0,1.0
1987-01-06,84.75,85.0,84.5,84.75,383000,10.9765386286965,11.0089177986927,10.9441594587004,10.9765386286965,2957148.06807496,0.0,1.0
1987-01-07,87.0,87.0,85.75,85.75,1038000,11.2679511586619,11.2679511586619,11.1060553086811,11.1060553086811,8014411.73540941,0.0,1.0
1987-01-08,84.25,84.62,84.25,84.62,214500,10.9117802887042,10.9597014602985,10.9117802887042,10.9597014602985,1656157.33838663,0.0,1.0
1987-01-09,85.5,86.75,85.5,85.5,493000,11.073676138685,11.2355719886658,11.073676138685,11.073676138685,3806459.52365783,0.0,1.0
1987-01-12,82.0,83.5,82.0,83.5,354500,10.6203677587388,10.8146427787157,10.6203677587388,10.8146427787157,2737099.19094666,0.0,1.0
1987-01-13,82.62,82.62,81.75,82.0,156000,10.7006681003293,10.7006681003293,10.5879885887427,10.6203677587388,1204478.06428118,0.0,1.0
1987-01-14,86.63,86.75,85.87,85.87,528500,11.2200299870676,11.2355719886658,11.1215973102793,11.1215973102793,4080555.49341413,0.0,1.0
1987-01-15,88.0,88.5,86.5,86.63,254500,11.3974678386465,11.4622261786388,11.2031928186696,11.2200299870676,1964997.8676895,0.0,1.0
1987-01-16,87.5,87.5,85.87,87.5,380000,11.3327094986542,11.3327094986542,11.1215973102793,11.3327094986542,2933985.02837724,0.0,1.0
1987-01-19,86.88,86.88,86.25,86.88,159500,11.2524091570638,11.2524091570638,11.1708136486735,11.2524091570638,1231501.61059518,0.0,1.0
1987-01-20,86.25,86.5,85.87,86.5,180500,11.1708136486735,11.2031928186696,11.1215973102793,11.2031928186696,1393642.88847918,0.0,1.0
1987-01-21,89.5,89.5,88.0,88.0,402500,11.5917428586235,11.5917428586235,11.3974678386465,11.3974678386465,3107707.82611009,0.0,1.0
1987-01-22,87.25,88.12,87.25,88.12,397000,11.3003303286581,11.4130098402447,11.3003303286581,11.4130098402447,3065242.25333095,0.0,1.0
1987-01-23,87.75,88.87,87.5,87.5,628500,11.3650886686504,11.5101473502332,11.3327094986542,11.3327094986542,4852656.81667129,0.0,1.0
1987-01-26,86.13,86.75,86.0,86.75,44500,11.1552716470753,11.2355719886658,11.1384344786773,11.2355719886658,343585.088849439,0.0,1.0
1987-01-27,87.0,87.0,86.63,86.63,182500,11.2679511586619,11.2679511586619,11.2200299870676,11.2200299870676,1409084.91494433,0.0,1.0
1987-01-28,85.62,85.75,85.38,85.75,149500,11.0892181402831,11.1060553086811,11.0581341370868,11.1060553086811,1154291.47826947,0.0,1.0
1987-01-29,86.13,86.5,86.0,86.0,34500,11.1552716470753,11.2031928186696,11.1384344786773,11.1384344786773,266374.956523723,0.0,1.0
1987-01-30,88.5,89.0,87.88,87.88,227500,11.4622261786388,11.5269845186312,11.3819258370484,11.3819258370484,1756530.51041006,0.0,1.0
1987-02-02,88.75,88.87,88.5,88.5,71000,11.494605348635,11.5101473502332,11.4622261786388,11.4622261786388,548191.939512589,0.0,1.0
1987-02-03,88.5,88.5,87.88,88.5,128500,11.4622261786388,11.4622261786388,11.3819258370484,11.4622261786388,992150.200385464,0.0,1.0
1987-02-04,89.5,89.5,88.5,88.5,141000,11.5917428586235,11.5917428586235,11.4622261786388,11.4622261786388,1088662.8657926,0.0,1.0
1987-02-05,88.37,88.5,87.75,88.5,115500,11.4453890102408,11.4622261786388,11.3650886686504,11.4622261786388,891777.028362032,0.0,1.0
1987-02-06,87.88,88.63,87.75,88.37,132000,11.3819258370484,11.4790633470368,11.3650886686504,11.4453890102408,1019173.74669946,0.0,1.0
1987-02-09,87.25,87.88,87.25,87.88,77000,11.3003303286581,11.3819258370484,11.3003303286581,11.3819258370484,594518.018908017,0.0,1.0
1987-02-10,87.25,87.88,87.25,87.25,176000,11.3003303286581,11.3819258370484,11.3003303286581,11.3003303286581,1358898.32893261,0.0,1.0
1987-02-11,88.0,88.0,87.38,87.38,142500,11.3974678386465,11.3974678386465,11.3171674970561,11.3171674970561,1100244.38564147,0.0,1.0
1987-02-12,86.63,87.12,86.63,87.12,41000,11.2200299870676,11.2834931602601,11.2200299870676,11.2834931602601,316561.542535439,0.0,1.0
1987-02-13,86.13,86.25,85.62,86.25,194000,11.1552716470753,11.1708136486735,11.0892181402831,11.1708136486735,1497876.5671189,0.0,1.0
1987-02-17,88.0,88.0,87.0,87.0,135500,11.3974678386465,11.3974678386465,11.2679511586619,11.2679511586619,1046197.29301347,0.0,1.0
1987-02-18,89.38,89.75,88.5,88.5,262000,11.5762008570253,11.6241220286196,11.4622261786388,11.4622261786388,2022905.46693378,0.0,1.0
1987-02-19,91.0,91.5,89.88,89.88,317000,11.7860178786004,11.8507762185927,11.6409591970176,11.6409591970176,2447561.19472522,0.0,1.0
1987-02-20,91.25,91.37,90.25,91.0,163000,11.8183970485966,11.8339390501947,11.6888803686119,11.7860178786004,1258525.15690918,0.0,1.0
1987-02-23,89.13,90.0,89.0,90.0,141000,11.5456349205489,11.6583321311501,11.5287951074706,11.6583321311501,1088491.89208579,0.014,1.0
1987-02-24,89.0,89.13,87.75,89.13,176000,11.5287951074706,11.5456349205489,11.3668738278713,11.5456349205489,1358684.91494396,0.0,1.0
1987-02-25,88.5,88.75,88.25,88.75,76000,11.4640265956309,11.4964108515508,11.431642339711,11.4964108515508,586704.849634889,0.0,1.0
1987-02-26,87.88,88.0,87.75,88.0,174500,11.3837136409496,11.3992580837912,11.3668738278713,11.3992580837912,1347105.21396432,0.0,1.0
1987-02-27,88.0,88.25,88.0,88.0,85500,11.3992580837912,11.431642339711,11.3992580837912,11.3992580837912,660042.955839249,0.0,1.0
1987-03-02,88.37,89.0,87.88,88.0,423000,11.4471867825526,11.5287951074706,11.3837136409496,11.3992580837912,3265475.67625734,0.0,1.0
1987-03-03,87.88,88.0,87.5,88.0,294000,11.3837136409496,11.3992580837912,11.3344895719514,11.3992580837912,2269621.39200866,0.0,1.0
1987-03-04,88.0,88.0,87.5,87.88,227500,11.3992580837912,11.3992580837912,11.3344895719514,11.3837136409496,1756254.64857812,0.0,1.0
1987-03-05,87.75,88.0,87.75,88.0,228000,11.3668738278713,11.3992580837912,11.3668738278713,11.3992580837912,1760114.54890467,0.0,1.0
1987-03-06,87.25,87.62,87.12,87.62,35500,11.3021053160316,11.350034014793,11.2852655029533,11.350034014793,274052.923184718,0.0,1.0
1987-03-09,88.25,88.87,88.25,88.25,74500,11.431642339711,11.5119552943923,11.431642339711,11.431642339711,575125.148655255,0.0,1.0
1987-03-10,90.5,90.5,89.75,89.75,117500,11.7231006429898,11.7231006429898,11.6259478752302,11.6259478752302,907076.576738151,0.0,1.0
1987-03-11,93.0,93.0,92.0,92.0,422500,12.0469432021884,12.0469432021884,11.917406178509,11.917406178509,3261615.7759308,0.0,1.0
1987-03-12,102.5,102.62,101.25,101.25,446000,13.2775449271431,13.2930893699847,13.1156236475438,13.1156236475438,3443031.09127844,0.0,1.0
1987-03-13,99.75,100.62,99.62,100.62,190500,12.9213181120247,13.0340153226258,12.9044782989463,13.0340153226258,1470622.02441376,0.0,1.0
1987-03-16,97.25,98.0,97.0,98.0,174000,12.597475552826,12.6946283205856,12.5650912969062,12.6946283205856,1343245.31363778,0.0,1.0
1987-03-17,95.25,95.5,95.0,95.5,915000,12.3384015054671,12.370785761387,12.3060172495473,12.370785761387,7063617.59757798,0.0,1.0
1987-03-18,94.75,95.12,94.75,95.12,90000,12.2736329936274,12.3215616923888,12.2736329936274,12.3215616923888,694782.05877816,0.0,1.0
1987-03-19,94.38,94.38,94.0,94.38,437500,12.225704294866,12.225704294866,12.1764802258678,12.225704294866,3377412.78572717,0.0,1.0
1987-03-20,94.5,94.5,94.0,94.38,472500,12.2412487377076,12.2412487377076,12.1764802258678,12.225704294866,3647605.80858532,0.0,1.0
1987-03-23,94.5,94.75,94.25,94.5,228500,12.2412487377076,12.2736329936274,12.2088644817877,12.2412487377076,1763974.44923121,0.0,1.0
1987-03-24,92.62,92.62,92.0,92.62,203000,11.9977191331902,11.9977191331902,11.917406178509,11.9977191331902,1567119.5325774,0.0,1.0
1987-03-25,91.25,92.12,91.13,92.12,359000,11.8202534107494,11.9329506213505,11.8047089679078,11.9329506213505,2771408.43445954,0.0,1.0
1987-03-26,89.5,90.0,88.5,90.0,270000,11.5935636193103,11.6583321311501,11.4640265956309,11.6583321311501,2084346.17633448,0.0,1.0
1987-03-27,88.5,89.75,88.5,89.5,92000,11.4640265956309,11.6259478752302,11.4640265956309,11.5935636193103,710221.66008434,0.0,1.0
1987-03-30,85.12,86.0,84.88,86.0,356000,11.0261914555944,11.1401840364323,10.9951025699113,11.1401840364323,2748249.03250027,0.0,1.0
1987-03-31,88.75,89.25,86.25,86.25,170000,11.4964108515508,11.5611793633905,11.1725682923521,11.1725682923521,1312366.11102541,0.0,1.0
1987-04-01,87.75,87.75,87.38,87.75,83500,11.3668738278713,11.3668738278713,11.3189451291099,11.3668738278713,644603.35453307,0.0,1.0
1987-04-02,89.25,91.13,88.75,88.75,268500,11.5611793633905,11.8047089679078,11.4964108515508,11.4964108515508,2072766.47535484,0.0,1.0
1987-04-03,89.5,89.75,89.0,89.25,95500,11.5935636193103,11.6259478752302,11.5287951074706,11.5611793633905,737240.96237016,0.0,1.0
1987-04-06,89.62,89.62,89.38,89.5,46000,11.6091080621519,11.6091080621519,11.5780191764688,11.5935636193103,355110.830042169,0.0,1.0
1987-04-07,89.0,89.38,89.0,89.38,71000,11.5287951074706,11.5780191764688,11.5287951074706,11.5780191764688,548105.846369437,0.0,1.0
1987-04-08,88.0,89.0,88.0,89.0,158000,11.3992580837912,11.5287951074706,11.3992580837912,11.5287951074706,1219728.50318832,0.0,1.0
1987-04-09,87.12,88.12,86.75,88.0,64500,11.2852655029533,11.4148025266327,11.2373368041919,11.3992580837912,497927.142124345,0.0,1.0
1987-04-10,87.38,87.5,87.12,87.12,120000,11.3189451291099,11.3344895719514,11.2852655029533,11.2852655029533,926376.07837088,0.0,1.0
1987-04-13,82.5,83.12,82.0,83.12,218500,10.6868044535542,10.7671174082355,10.6220359417145,10.7671174082355,1686776.44270031,0.0,1.0
1987-04-14,81.5,81.63,81.25,81.63,129500,10.5572674298748,10.5741072429531,10.5248831739549,10.5741072429531,999714.184575238,0.0,1.0
1987-04-15,80.87,81.25,80.25,81.25,276500,10.4756591049567,10.5248831739549,10.3953461502755,10.5248831739549,2134524.88057957,0.0,1.0
1987-04-16,83.37,84.62,83.37,83.37,206500,10.7995016641553,10.9614229437546,10.7995016641553,10.7995016641553,1594138.83486323,0.0,1.0
1987-04-20,87.5,88.25,87.5,87.5,409000,11.3344895719514,11.431642339711,11.3344895719514,11.3344895719514,3157398.46711409,0.0,1.0
1987-04-21,87.12,87.12,86.0,87.12,234500,11.2852655029533,11.2852655029533,11.1401840364323,11.2852655029533,1810293.25314975,0.0,1.0
1987-04-22,84.25,85.5,84.13,85.5,256500,10.9134942449933,11.0754155245926,10.8979498021517,11.0754155245926,1980128.86751774,0.0,1.0
1987-04-23,83.25,83.75,83.12,83.75,187500,10.7839572213138,10.8487257331535,10.7671174082355,10.8487257331535,1447462.6224545,0.0,1.0
1987-04-24,81.88,82.12,81.5,82.12,551000,10.606491498873,10.637580384556,10.5572674298748,10.637580384556,4253610.15985294,0.0,1.0
1987-04-27,83.87,84.0,82.12,82.12,402000,10.8642701759951,10.8811099890734,10.637580384556,10.637580384556,3103359.86254243,0.0,1.0
1987-04-28,87.5,87.5,86.5,86.5,200000,11.3344895719514,11.3344895719514,11.204952548272,11.204952548272,1543960.13061814,0.0,1.0
1987-04-29,87.0,88.0,87.0,87.5,184000,11.2697210601117,11.3992580837912,11.2697210601117,11.3344895719514,1420443.32016868,0.0,1.0
1987-04-30,89.0,89.0,87.88,87.88,194500,11.5287951074706,11.5287951074706,11.3837136409496,11.3837136409496,1501501.22702613,0.0,1.0
1987-05-01,90.38,90.5,90.0,90.0,165500,11.7075562001483,11.7231006429898,11.6583321311501,11.6583321311501,1277627.0080865,0.0,1.0
1987-05-04,89.25,89.62,89.25,89.62,257000,11.5611793633905,11.6091080621519,11.5611793633905,11.6091080621519,1983988.76784429,0.0,1.0
1987-05-05,89.75,89.75,89.13,89.25,149500,11.6259478752302,11.6259478752302,11.5456349205489,11.5611793633905,1154110.19763705,0.0,1.0
1987-05-06,88.87,89.62,88.87,89.62,135000,11.5119552943923,11.6091080621519,11.5119552943923,11.6091080621519,1042173.08816724,0.0,1.0
1987-05-07,89.62,89.88,89.25,89.25,92500,11.6091080621519,11.6427876883085,11.5611793633905,11.5611793633905,714081.560410884,0.0,1.0
1987-05-08,90.62,90.75,90.12,90.12,140500,11.7386450858313,11.7554848989096,11.6738765739916,11.6738765739916,1084631.99175924,0.0,1.0
1987-05-11,90.75,91.13,90.5,90.62,128000,11.7554848989096,11.8047089679078,11.7231006429898,11.7386450858313,988134.483595608,0.0,1.0
1987-05-12,91.25,91.25,90.87,90.87,95500,11.8202534107494,11.8202534107494,11.7710293417512,11.7710293417512,737240.962370155,0.0,1.0
1987-05-13,93.5,93.5,92.62,92.62,678000,12.1117117140281,12.1117117140281,11.9977191331902,11.9977191331902,5234024.84279547,0.0,1.0
1987-05-14,93.25,93.75,93.25,93.5,49000,12.0793274581083,12.144095969948,12.0793274581083,12.1117117140281,378270.232001441,0.0,1.0
1987-05-15,94.5,95.0,94.0,94.0,185500,12.2412487377076,12.3060172495473,12.1764802258678,12.1764802258678,1432023.02114831,0.0,1.0
1987-05-18,91.63,92.12,91.0,92.12,159500,11.8694774797476,11.9329506213505,11.7878691548295,11.9329506213505,1231308.20416795,0.0,1.0
1987-05-19,91.5,92.38,91.5,91.63,89500,11.8526376666692,11.9666302475071,11.8526376666692,11.8694774797476,690922.158451615,0.0,1.0
1987-05-20,94.0,94.13,93.25,93.25,213500,12.1764802258678,12.1933200389462,12.0793274581083,12.0793274581083,1648177.43943486,0.0,1.0
1987-05-21,94.25,94.25,93.87,94.0,129000,12.2088644817877,12.2088644817877,12.1596404127895,12.1764802258678,995854.284248695,0.0,1.0
1987-05-22,93.75,94.0,93.75,94.0,101500,12.144095969948,12.1764802258678,12.144095969948,12.1764802258678,783559.7662887,0.0,1.0
1987-05-26,97.5,97.5,96.25,96.25,239500,12.6298598087459,12.6298598087459,12.4679385291466,12.4679385291466,1848892.25641521,0.0,1.0
1987-05-27,97.25,98.0,97.25,97.5,115500,12.597475552826,12.6946283205856,12.597475552826,12.6298598087459,891636.975431973,0.0,1.0
1987-05-28,97.5,97.5,96.0,97.25,77000,12.6298598087459,12.6298598087459,12.4355542732267,12.597475552826,594424.65028798,0.0,1.0
1987-05-29,98.25,98.25,97.38,97.5,172500,12.7270125765055,12.7270125765055,12.6143153659044,12.6298598087459,1331665.61265814,0.0,1.0
1987-06-01,98.0,98.0,97.38,98.0,48500,12.6946283205856,12.6946283205856,12.6143153659044,12.6946283205856,374410.331674897,0.0,1.0
1987-06-02,96.63,97.5,96.37,97.5,94500,12.5171625981448,12.6298598087459,12.4834829719881,12.6298598087459,729521.161717066,0.0,1.0
1987-06-03,98.63,98.63,97.62,97.62,185500,12.7762366455037,12.7762366455037,12.6454042515874,12.6454042515874,1432023.02114831,0.0,1.0
1987-06-04,104.25,104.25,102.25,102.25,335000,13.5042347185822,13.5042347185822,13.2451606712233,13.2451606712233,2586133.21878536,0.0,1.0
1987-06-05,105.0,105.0,104.13,104.25,253000,13.6013874863417,13.6013874863417,13.4886902757406,13.5042347185822,1953109.56523194,0.0,1.0
1987-06-08,106.0,106.0,105.38,105.38,352500,13.7309245100212,13.7309245100212,13.6506115553399,13.6506115553399,2721229.73021445,0.0,1.0
1987-06-09,107.12,107.38,106.88,106.88,411500,13.8760059765422,13.9096856026988,13.8449170908591,13.8449170908591,3176697.9687468,0.0,1.0
1987-06-10,105.0,105.25,104.0,105.25,106500,13.6013874863417,13.6337717422616,13.4718504626623,13.6337717422616,822158.769554157,0.0,1.0
1987-06-11,113.75,114.25,113.25,113.25,554500,14.7348364435369,14.7996049553766,14.6700679316972,14.6700679316972,4280629.46213876,0.0,1.0
1987-06-12,120.25,120.75,119.25,119.25,634000,15.5768270974533,15.641595609293,15.4472900737738,15.4472900737738,4894353.61405947,0.0,1.0
1987-06-15,120.5,120.75,119.88,120.25,205500,15.6092113533731,15.641595609293,15.5288983986919,15.5768270974533,1586419.03421013,0.0,1.0
1987-06-16,122.25,122.25,119.75,120.5,260500,15.8359011448122,15.8359011448122,15.5120585856136,15.6092113533731,2011008.07013011,0.0,1.0
1987-06-17,119.5,119.5,118.75,119.5,178000,15.4796743296937,15.4796743296937,15.3825215619341,15.4796743296937,1374124.51625014,0.0,1.0
1987-06-18,117.88,118.12,117.75,118.12,72500,15.269824351333,15.3009132370161,15.2529845382547,15.3009132370161,559685.547349072,0.0,1.0
1987-06-19,121.5,121.5,120.5,120.5,268500,15.7387483770526,15.7387483770526,15.6092113533731,15.6092113533731,2072766.47535484,0.0,1.0
1987-06-22,121.0,121.0,120.12,121.0,196000,15.6739798652129,15.6739798652129,15.5599872843749,15.6739798652129,1513080.92800576,0.0,1.0
1987-06-23,120.75,122.5,120.75,121.0,284000,15.641595609293,15.868285400732,15.641595609293,15.6739798652129,2192423.38547775,0.0,1.0
1987-06-24,119.38,120.12,119.38,120.12,156500,15.4641298868522,15.5599872843749,15.4641298868522,15.5599872843749,1208148.80220868,0.0,1.0
1987-06-25,121.5,121.5,120.0,120.0,95500,15.7387483770526,15.7387483770526,15.5444428415334,15.5444428415334,737240.962370157,0.0,1.0
1987-06-26,120.0,120.62,119.13,120.62,145000,15.5444428415334,15.6247557962147,15.4317456309323,15.6247557962147,1119371.09469815,0.0,1.0
1987-06-29,114.25,114.25,113.75,114.25,172000,14.7996049553766,14.7996049553766,14.7348364435369,14.7996049553766,1327805.71233159,0.0,1.0
1987-06-30,112.75,113.75,112.12,113.75,176000,14.6052994198574,14.7348364435369,14.5236910949394,14.7348364435369,1358684.91494396,0.0,1.0
1987-07-01,111.0,111.25,110.87,111.25,143000,14.3786096284184,14.4109938843383,14.3617698153401,14.4109938843383,1103931.49339196,0.0,1.0
1987-07-02,112.0,112.0,111.13,111.13,88500,14.5081466520979,14.5081466520979,14.3954494414967,14.3954494414967,683202.357798521,0.0,1.0
1987-07-06,108.63,110.0,108.5,110.0,115500,14.0716068822981,14.249072604739,14.0547670692198,14.249072604739,891636.975431972,0.0,1.0
1987-07-07,108.63,109.0,106.75,108.63,190000,14.0716068822981,14.1195355810595,13.8280772777808,14.0716068822981,1466762.12408723,0.0,1.0
1987-07-08,103.12,103.25,101.63,103.25,256000,13.3578578818244,13.3746976949027,13.164847716542,13.3746976949027,1976268.9671912,0.0,1.0
1987-07-09,103.37,103.63,103.25,103.25,68000,13.3902421377442,13.4239217639009,13.3746976949027,13.3746976949027,524946.444410166,0.0,1.0
1987-07-10,103.75,103.87,103.5,103.5,88500,13.4394662067424,13.455010649584,13.4070819508226,13.4070819508226,683202.357798525,0.0,1.0
1987-07-13,101.5,102.88,101.5,102.88,148500,13.1480079034637,13.3267689961413,13.1480079034637,13.3267689961413,1146390.39698396,0.0,1.0
1987-07-14,100.87,100.87,99.75,100.87,59500,13.0663995785456,13.0663995785456,12.9213181120247,13.0663995785456,459328.138858895,0.0,1.0
1987-07-15,99.62,100.25,99.5,100.25,121500,12.9044782989463,12.9860866238644,12.8889338561048,12.9860866238644,937955.779350516,0.0,1.0
1987-07-16,100.38,100.5,99.88,99.88,39500,13.0029264369427,13.0184708797842,12.938157925103,12.938157925103,304932.125797081,0.0,1.0
1987-07-17,102.38,103.0,100.75,100.75,161500,13.2620004843016,13.3423134389828,13.0508551357041,13.0508551357041,1246747.80547414,0.0,1.0
1987-07-20,101.13,102.25,101.13,102.25,95500,13.1000792047023,13.2451606712233,13.1000792047023,13.2451606712233,737240.962370157,0.0,1.0
1987-07-21,100.5,102.0,100.5,101.13,58000,13.0184708797842,13.2127764153034,13.0184708797842,13.1000792047023,447748.437879259,0.0,1.0
1987-07-22,97.38,98.0,96.75,98.0,114000,12.6143153659044,12.6946283205856,12.5327070409863,12.6946283205856,880057.274452332,0.0,1.0
1987-07-23,96.5,98.0,96.5,97.38,197500,12.5003227850665,12.6946283205856,12.5003227850665,12.6143153659044,1524660.6289854,0.0,1.0
1987-07-24,99.5,99.5,98.63,98.63,401000,12.8889338561048,12.8889338561048,12.7762366455037,12.7762366455037,3095640.06188935,0.0,1.0
1987-07-27,98.63,99.0,98.37,99.0,138500,12.7762366455037,12.8241653442651,12.742557019347,12.8241653442651,1069192.39045305,0.0,1.0
1987-07-28,103.5,103.5,100.5,100.5,390500,13.4070819508226,13.4070819508226,13.0184708797842,13.0184708797842,3014582.15503189,0.0,1.0
1987-07-29,110.0,110.25,107.75,107.75,289000,14.249072604739,14.2814568606588,13.9576143014602,13.9576143014602,2231022.38874319,0.0,1.0
1987-07-30,112.0,112.5,110.5,110.5,268000,14.5081466520979,14.5729151639376,14.3138411165787,14.3138411165787,2068906.57502829,0.0,1.0
1987-07-31,115.75,115.75,115.0,115.0,207000,14.9939104908958,14.9939104908958,14.8967577231362,14.8967577231362,1597998.73518976,0.0,1.0
1987-08-03,111.0,111.13,110.0,111.13,132500,14.3786096284184,14.3954494414967,14.249072604739,14.3954494414967,1022873.58653451,0.0,1.0
1987-08-04,106.75,108.0,106.75,108.0,81500,13.8280772777808,13.9899985573801,13.8280772777808,13.9899985573801,629163.753226887,0.0,1.0
1987-08-05,109.25,109.5,107.38,107.38,46500,14.1519198369794,14.1843040928992,13.9096856026988,13.9096856026988,358970.730368715,0.0,1.0
1987-08-06,108.25,108.5,107.75,108.5,100500,14.0223828132999,14.0547670692198,13.9576143014602,14.0547670692198,775839.965635613,0.0,1.0
1987-08-07,106.37,106.5,105.62,106.5,121000,13.7788532087826,13.7956930218609,13.681700441023,13.7956930218609,934095.879023968,0.0,1.0
1987-08-10,106.75,106.75,106.37,106.37,31500,13.8280772777808,13.8280772777808,13.7788532087826,13.7788532087826,243173.720572355,0.0,1.0
1987-08-11,107.62,107.75,107.0,107.0,115000,13.9407744883819,13.9576143014602,13.8604615337006,13.8604615337006,887777.075105424,0.0,1.0
1987-08-12,107.75,108.12,107.75,107.88,110000,13.9576143014602,14.0055430002216,13.9576143014602,13.9744541145385,849178.071839973,0.0,1.0
1987-08-13,109.75,109.88,109.0,109.0,175500,14.2166883488191,14.2335281618974,14.1195355810595,14.1195355810595,1354825.01461741,0.0,1.0
1987-08-14,114.5,114.5,113.0,113.75,169500,14.8319892112965,14.8319892112965,14.6376836757773,14.7348364435369,1308506.21069886,0.0,1.0
1987-08-17,114.5,114.5,113.63,113.63,42500,14.8319892112965,14.8319892112965,14.7192920006953,14.7192920006953,328091.527756352,0.0,1.0
1987-08-18,109.75,111.5,109.38,111.5,127000,14.2166883488191,14.4433781402581,14.1687596500577,14.4433781402581,980414.682942513,0.0,1.0
1987-08-19,109.0,109.0,108.5,108.75,44000,14.1195355810595,14.1195355810595,14.0547670692198,14.0871513251397,339671.228735989,0.0,1.0
1987-08-20,111.75,111.75,109.88,109.88,156500,14.475762396178,14.475762396178,14.2335281618974,14.2335281618974,1208148.80220869,0.0,1.0
1987-08-21,110.25,111.5,110.25,111.5,46500,14.2814568606588,14.4433781402581,14.2814568606588,14.4433781402581,358970.730368716,0.0,1.0
1987-08-24,110.62,111.0,110.62,110.75,78000,14.3293855594202,14.3786096284184,14.3293855594202,14.3462253724985,602144.450941072,0.0,1.0
1987-08-25,111.88,112.0,110.87,110.87,160000,14.4926022092563,14.5081466520979,14.3617698153401,14.3617698153401,1235168.10449451,0.0,1.0
1987-08-26,112.88,113.5,112.75,113.0,86000,14.6221392329358,14.702452187617,14.6052994198574,14.6376836757773,663902.856165795,0.0,1.0
1987-08-27,112.0,112.88,112.0,112.88,51000,14.5081466520979,14.6221392329358,14.5081466520979,14.6221392329358,393709.833307622,0.0,1.0
1987-08-28,109.5,110.25,109.5,110.25,43000,14.1843040928992,14.2814568606588,14.1843040928992,14.2814568606588,331951.428082899,0.0,1.0
1987-08-31,111.37,111.5,110.5,110.75,33000,14.4265383271798,14.4433781402581,14.3138411165787,14.3462253724985,254753.421551992,0.0,1.0
1987-09-01,110.0,111.37,110.0,111.25,38500,14.249072604739,14.4265383271798,14.249072604739,14.4109938843383,297212.325143989,0.0,1.0
1987-09-02,107.62,108.5,107.5,108.5,44500,13.9407744883819,14.0547670692198,13.9252300455404,14.0547670692198,343531.129062534,0.0,1.0
1987-09-03,110.0,110.0,109.0,109.0,42000,14.249072604739,14.249072604739,14.1195355810595,14.1195355810595,324231.627429807,0.0,1.0
1987-09-04,111.0,111.75,111.0,111.0,75000,14.3786096284184,14.475762396178,14.3786096284184,14.3786096284184,578985.048981799,0.0,1.0
1987-09-08,109.5,110.25,109.5,110.12,50500,14.1843040928992,14.2814568606588,14.1843040928992,14.2646170475805,389849.932981079,0.0,1.0
1987-09-09,109.25,109.25,108.25,108.5,115000,14.1519198369794,14.1519198369794,14.0223828132999,14.0547670692198,887777.075105424,0.0,1.0
1987-09-10,109.25,109.5,108.63,108.63,116500,14.1519198369794,14.1843040928992,14.0716068822981,14.0716068822981,899356.77608506,0.0,1.0
1987-09-11,110.12,110.25,109.25,109.25,83500,14.2646170475805,14.2814568606588,14.1519198369794,14.1519198369794,644603.35453307,0.0,1.0
1987-09-14,110.0,110.12,109.75,110.12,107500,14.249072604739,14.2646170475805,14.2166883488191,14.2646170475805,829878.570207243,0.0,1.0
1987-09-15,109.88,110.38,109.75,110.25,37000,14.2335281618974,14.2982966737372,14.2166883488191,14.2814568606588,285632.624164355,0.0,1.0
1987-09-16,109.88,110.0,109.5,109.88,100500,14.2335281618974,14.249072604739,14.1843040928992,14.2335281618974,775839.965635612,0.0,1.0
1987-09-17,110.0,110.0,109.13,109.25,82000,14.249072604739,14.249072604739,14.1363753941378,14.1519198369794,633023.653553432,0.0,1.0
1987-09-18,109.25,109.25,109.13,109.25,34000,14.1519198369794,14.1519198369794,14.1363753941378,14.1519198369794,262473.222205082,0.0,1.0
1987-09-21,108.75,109.25,108.75,109.13,124500,14.0871513251397,14.1519198369794,14.0871513251397,14.1363753941378,961115.181309783,0.0,1.0
1987-09-22,109.25,109.25,107.5,107.5,90000,14.1519198369794,14.1519198369794,13.9252300455404,13.9252300455404,694782.058778158,0.0,1.0
1987-09-23,109.75,109.75,109.0,109.25,78000,14.219149552269,14.219149552269,14.1219799653515,14.1543698276573,602040.225298423,0.019,1.0
1987-09-24,108.63,109.38,108.5,108.75,182500,14.0740429691388,14.1712125560564,14.0572002407398,14.0895901030456,1408619.75790977,0.0,1.0
1987-09-25,109.75,109.75,108.87,109.0,99000,14.219149552269,14.219149552269,14.1051372369524,14.1219799653515,764127.978263383,0.0,1.0
1987-09-28,114.25,114.5,113.75,113.75,57000,14.8021670737743,14.8345569360802,14.7373873491626,14.7373873491626,439952.472333464,0.0,1.0
1987-09-29,116.5,116.5,115.25,115.62,249000,15.093675834527,15.093675834527,14.9317265229978,14.9796635192104,1921897.64229881,0.0,1.0
1987-09-30,118.0,118.5,117.5,118.5,135000,15.2880150083621,15.3527947329738,15.2232352837504,15.3527947329738,1041992.69763189,0.0,1.0
1987-10-01,117.88,117.88,115.5,116.5,240500,15.2724678744553,15.2724678744553,14.9641163853036,15.093675834527,1856290.69467014,0.0,1.0
1987-10-02,117.25,117.75,116.63,117.75,291000,15.1908454214446,15.2556251460563,15.1105185629261,15.2556251460563,2246073.14822873,0.0,1.0
1987-10-05,115.87,116.75,115.5,116.75,125500,15.0120533815163,15.1260656968329,14.9641163853036,15.1260656968329,968667.285576306,0.0,1.0
1987-10-06,118.75,119.13,118.75,118.87,138500,15.3851845952797,15.4344171859846,15.3851845952797,15.4007317291865,1069007.32312604,0.0,1.0
1987-10-07,121.37,121.75,121.37,121.5,164000,15.724630352245,15.7738629429499,15.724630352245,15.7414730806441,1265828.16601207,0.0,1.0
1987-10-08,126.0,128.75,125.25,128.75,326500,16.3244906021494,16.6807790875138,16.2273210152318,16.6807790875138,2520078.63538378,0.0,1.0
1987-10-09,124.25,124.25,123.5,124.0,102000,16.0977615660084,16.0977615660084,16.0005919790909,16.0653717037026,787283.371544092,0.0,1.0
1987-10-12,120.75,122.25,120.5,122.25,98000,15.6443034937265,15.8386426675616,15.6119136314206,15.8386426675616,756409.51383648,0.0,1.0
1987-10-13,126.25,126.25,125.38,125.87,488000,16.3568804644552,16.3568804644552,16.2441637436309,16.3076478737504,3766610.6403286,0.0,1.0
1987-10-14,121.5,123.0,120.0,123.0,164500,15.7414730806441,15.9358122544792,15.5471339068089,15.9358122544792,1269687.39822552,0.0,1.0
1987-10-15,118.25,119.0,118.25,119.0,127500,15.320404870668,15.4175744575855,15.320404870668,15.4175744575855,984104.214430113,0.0,1.0
1987-10-16,115.12,118.5,115.12,118.25,113000,14.9148837945987,15.3527947329738,14.9148837945987,15.320404870668,872186.480240023,0.0,1.0
1987-10-19,96.25,105.5,96.25,105.5,377000,12.470096987753,13.6685218930695,12.470096987753,13.6685218930695,2909861.08894238,0.0,1.0
1987-10-20,91.5,93.25,84.25,92.25,377500,11.8546896039418,12.0814186400828,10.9153835970721,11.9518591908594,2913720.32115583,0.0,1.0
1987-10-21,102.0,102.0,92.75,92.75,722000,13.2150638207876,13.2150638207876,12.0166389154711,12.0166389154711,5572731.31622386,0.0,1.0
1987-10-22,90.75,96.75,86.5,87.0,415500,11.7575200170243,12.5348767123647,11.2068923578248,11.2716720824365,3207021.96937813,0.0,1.0
1987-10-23,88.63,90.0,86.75,89.5,131500,11.4828539846706,11.6603504301067,11.2392822201306,11.595570705495,1014978.07213773,0.0,1.0
1987-10-26,80.0,82.0,80.0,81.0,163500,10.3647559378726,10.6238748363194,10.3647559378726,10.494315387096,1261968.93379862,0.0,1.0
1987-10-27,90.75,92.5,89.75,92.5,335000,11.7575200170243,11.9842490531652,11.6279605678009,11.9842490531652,2585685.58301245,0.0,1.0
1987-10-28,83.87,87.0,78.0,78.5,371500,10.8661510063672,11.2716720824365,10.1056370394258,10.1704167640375,2867409.53459441,0.0,1.0
1987-10-29,90.5,91.0,86.0,86.0,220000,11.7251301547184,11.7899098793301,11.1421126332131,11.1421126332131,1698062.17391863,0.0,1.0
1987-10-30,92.5,92.88,90.75,90.75,71000,11.9842490531652,12.0334816438701,11.7575200170243,11.7575200170243,548010.974310104,0.0,1.0
1987-11-02,94.38,94.5,93.0,93.37,144000,12.2278208177052,12.243367951612,12.0490287777769,12.0969657739896,1111458.87747401,0.0,1.0
1987-11-03,91.0,92.75,89.5,92.75,180500,11.7899098793301,12.0166389154711,11.595570705495,12.0166389154711,1393182.82905597,0.0,1.0
1987-11-04,90.38,90.38,86.75,86.75,214000,11.7095830208116,11.7095830208116,11.2392822201306,11.2392822201306,1651751.38735721,0.0,1.0
1987-11-05,88.0,88.75,87.12,88.25,465000,11.4012315316599,11.4984011185774,11.2872192163433,11.4336213939657,3589085.95850982,0.0,1.0
1987-11-06,89.62,90.75,89.5,90.75,177500,11.6111178394018,11.7575200170243,11.595570705495,11.7575200170243,1370027.43577526,0.0,1.0
1987-11-09,87.5,87.75,87.0,87.5,184000,11.3364518070482,11.368841669354,11.2716720824365,11.3364518070482,1420197.45455012,0.0,1.0
1987-11-10,87.0,87.5,85.5,86.13,391000,11.2716720824365,11.3364518070482,11.0773329086014,11.1589553616121,3017919.59091901,0.0,1.0
1987-11-11,89.0,89.75,88.25,88.25,163500,11.5307909808833,11.6279605678009,11.4336213939657,11.4336213939657,1261968.93379862,0.0,1.0
1987-11-12,92.5,92.5,91.75,91.75,285000,11.9842490531652,11.9842490531652,11.8870794662477,11.8870794662477,2199762.36166732,0.0,1.0
1987-11-13,92.5,93.5,92.0,93.25,105500,11.9842490531652,12.1138085023886,11.9194693285535,12.0814186400828,814297.997038253,0.0,1.0
1987-11-16,92.75,93.0,91.5,92.75,288000,12.0166389154711,12.0490287777769,11.8546896039418,12.0166389154711,2222917.75494802,0.0,1.0
1987-11-17,89.62,89.75,89.0,89.0,131500,11.6111178394018,11.6279605678009,11.5307909808833,11.5307909808833,1014978.07213773,0.0,1.0
1987-11-18,95.87,95.87,94.25,94.75,310000,12.4208643970481,12.4208643970481,12.2109780893062,12.2757578139179,2392723.97233989,0.0,1.0
1987-11-19,93.5,94.5,93.37,94.5,77000,12.1138085023886,12.243367951612,12.0969657739896,12.243367951612,594321.760871521,0.0,1.0
1987-11-20,94.0,94.5,93.0,93.5,144000,12.1785882270003,12.243367951612,12.0490287777769,12.1138085023886,1111458.87747401,0.0,1.0
1987-11-23,93.63,94.0,93.25,94.0,61000,12.1306512307877,12.1785882270003,12.0814186400828,12.1785882270003,470826.330041073,0.0,1.0
1987-11-24,96.5,96.88,93.87,93.87,164500,12.5024868500589,12.5517194407638,12.1617454986013,12.1617454986013,1269687.39822551,0.0,1.0
1987-11-25,94.75,95.5,94.75,95.5,306500,12.2757578139179,12.3729274008355,12.2757578139179,12.3729274008355,2365709.34684572,0.0,1.0
1987-11-27,93.0,94.38,93.0,93.5,68500,12.0490287777769,12.2278208177052,12.0490287777769,12.1138085023886,528714.813242847,0.0,1.0
1987-11-30,91.13,92.62,90.75,90.75,179000,11.8067526077292,11.999796187072,11.7575200170243,11.7575200170243,1381605.13241561,0.0,1.0
1987-12-01,94.25,94.5,93.75,94.5,144000,12.2109780893062,12.243367951612,12.1461983646945,12.243367951612,1111458.87747401,0.0,1.0
1987-12-02,93.5,93.75,93.0,93.5,171500,12.1138085023886,12.1461983646945,12.0490287777769,12.1138085023886,1323716.64921384,0.0,1.0
1987-12-03,92.12,94.0,92.0,94.0,85000,11.9350164624603,12.1785882270003,11.9194693285535,12.1785882270003,656069.476286744,0.0,1.0
1987-12-04,91.13,91.75,90.5,90.5,160000,11.8067526077292,11.8870794662477,11.7251301547184,11.7251301547184,1234954.30830445,0.0,1.0
1987-12-07,93.25,93.25,91.88,91.88,401000,12.0814186400828,12.0814186400828,11.9039221946467,11.9039221946467,3095104.23518804,0.0,1.0
1987-12-08,96.25,96.25,95.25,95.87,394500,12.470096987753,12.470096987753,12.3405375385296,12.4208643970481,3044934.21641318,0.0,1.0
1987-12-09,98.0,98.0,95.75,96.25,208000,12.696826023894,12.696826023894,12.4053172631413,12.470096987753,1605440.60079579,0.0,1.0
1987-12-10,96.5,97.25,96.0,96.0,216000,12.5024868500589,12.5996564369764,12.4377071254472,12.4377071254472,1667188.31621101,0.0,1.0
1987-12-11,97.62,98.63,97.5,97.75,235500,12.6475934331891,12.7784484769047,12.6320462992823,12.6644361615881,1817698.37253562,0.0,1.0
1987-12-14,100.12,100.38,97.75,97.75,100000,12.9714920562476,13.0051775130457,12.6644361615881,12.6644361615881,771846.442690285,0.0,1.0
1987-12-15,100.62,101.5,100.12,100.12,100000,13.0362717808593,13.1502840961759,12.9714920562476,12.9714920562476,771846.442690285,0.0,1.0
1987-12-16,100.5,100.75,99.88,99.88,54500,13.0207246469525,13.0531145092583,12.940397788434,12.940397788434,420656.311266205,0.0,1.0
1987-12-17,100.25,101.5,100.25,101.25,316500,12.9883347846466,13.1502840961759,12.9883347846466,13.11789423387,2442893.99111476,0.0,1.0
1987-12-18,104.75,104.75,102.0,102.0,153000,13.571352306152,13.571352306152,13.2150638207876,13.2150638207876,1180925.05731613,0.0,1.0
1987-12-21,107.0,107.5,105.25,105.25,98500,13.8628610669046,13.9276407915163,13.6361320307637,13.6361320307637,760268.746049933,0.0,1.0
1987-12-22,104.25,105.75,104.25,105.75,110500,13.5065725815403,13.7009117553754,13.5065725815403,13.7009117553754,852890.319172763,0.0,1.0
1987-12-23,107.5,107.5,106.25,106.25,60000,13.9276407915163,13.9276407915163,13.7656914799871,13.7656914799871,463107.865614173,0.0,1.0
1987-12-24,106.25,107.5,106.0,107.5,35500,13.7656914799871,13.9276407915163,13.7333016176812,13.9276407915163,274005.487155051,0.0,1.0
1987-12-28,104.0,105.0,103.63,105.0,77500,13.4741827192344,13.6037421684578,13.4262457230218,13.6037421684578,598180.993084972,0.0,1.0
1987-12-29,103.25,103.25,103.12,103.12,12000,13.3770131323169,13.3770131323169,13.3601704039178,13.3601704039178,92621.573122834,0.0,1.0
1987-12-30,105.5,106.0,103.25,103.5,64000,13.6685218930695,13.7333016176812,13.3770131323169,13.4094029946227,493981.723321784,0.0,1.0
1987-12-31,102.5,103.63,102.5,103.63,89500,13.2798435453993,13.4262457230218,13.2798435453993,13.4262457230218,690802.566207806,0.0,1.0
1988-01-04,104.5,104.5,102.25,102.25,120000,13.5389624438461,13.5389624438461,13.2474536830935,13.2474536830935,926215.731228344,0.0,1.0
1988-01-05,102.5,105.0,102.5,105.0,165000,13.2798435453993,13.6037421684578,13.2798435453993,13.6037421684578,1273546.63043897,0.0,1.0
1988-01-06,110.5,111.0,110.0,110.5,251500,14.3163191391866,14.3810988637983,14.2515394145749,14.3163191391866,1941193.80336606,0.0,1.0
1988-01-07,109.25,109.5,108.75,109.0,86500,14.1543698276573,14.1867596899632,14.0895901030456,14.1219799653515,667647.172927097,0.0,1.0
1988-01-08,103.5,107.75,103.5,107.75,71000,13.4094029946227,13.9600306538222,13.4094029946227,13.9600306538222,548010.974310103,0.0,1.0
1988-01-11,104.38,104.38,103.5,103.5,152000,13.5234153099393,13.5234153099393,13.4094029946227,13.4094029946227,1173206.59288923,0.0,1.0
1988-01-12,102.0,103.37,101.0,103.37,244500,13.2150638207876,13.3925602662237,13.0855043715642,13.3925602662237,1887164.55237775,0.0,1.0
1988-01-13,102.75,102.75,100.5,101.0,132000,13.3122334077052,13.3122334077052,13.0207246469525,13.0855043715642,1018837.30435117,0.0,1.0
1988-01-14,105.0,105.5,104.0,104.0,122500,13.6037421684578,13.6685218930695,13.4741827192344,13.4741827192344,945511.892295601,0.0,1.0
1988-01-15,107.5,107.75,106.5,107.75,156000,13.9276407915163,13.9600306538222,13.7980813422929,13.9600306538222,1204080.45059685,0.0,1.0
1988-01-18,105.62,106.13,105.5,105.5,207000,13.6840690269763,13.7501443460803,13.6685218930695,13.6685218930695,1597722.1363689,0.0,1.0
1988-01-19,103.75,104.5,103.75,104.5,75500,13.4417928569286,13.5389624438461,13.4417928569286,13.5389624438461,582744.064231164,0.0,1.0
1988-01-20,102.5,104.0,102.5,104.0,117000,13.2798435453993,13.4741827192344,13.2798435453993,13.4741827192344,903060.337947634,0.0,1.0
1988-01-21,103.37,103.75,102.88,103.25,155000,13.3925602662237,13.4417928569286,13.3290761361042,13.3770131323169,1196361.98616994,0.0,1.0
1988-01-22,105.0,105.0,104.0,104.0,44000,13.6037421684578,13.6037421684578,13.4741827192344,13.4741827192344,339612.434783726,0.0,1.0
1988-01-25,107.5,107.5,106.25,106.25,120000,13.9276407915163,13.9276407915163,13.7656914799871,13.7656914799871,926215.731228345,0.0,1.0
1988-01-26,106.0,106.63,106.0,106.5,177000,13.7333016176812,13.814924070692,13.7333016176812,13.7980813422929,1366168.20356181,0.0,1.0
1988-01-27,106.0,106.5,106.0,106.13,193500,13.7333016176812,13.7980813422929,13.7333016176812,13.7501443460803,1493522.86660571,0.0,1.0
1988-01-28,106.0,106.25,105.75,105.75,35500,13.7333016176812,13.7656914799871,13.7009117553754,13.7009117553754,274005.487155052,0.0,1.0
1988-01-29,105.87,105.87,105.75,105.87,21000,13.7164588892822,13.7164588892822,13.7009117553754,13.7164588892822,162087.75296496,0.0,1.0
1988-02-01,105.62,106.13,105.62,106.0,36000,13.6840690269763,13.7501443460803,13.6840690269763,13.7333016176812,277864.719368503,0.0,1.0
1988-02-02,106.25,106.25,105.5,105.62,44500,13.7656914799871,13.7656914799871,13.6685218930695,13.6840690269763,343471.666997177,0.0,1.0
1988-02-03,105.25,105.87,105.25,105.87,39500,13.6361320307637,13.7164588892822,13.6361320307637,13.7164588892822,304879.344862662,0.0,1.0
1988-02-04,105.5,105.5,105.5,105.5,17500,13.6685218930695,13.6685218930695,13.6685218930695,13.6685218930695,135073.1274708,0.0,1.0
1988-02-05,105.5,105.75,105.25,105.25,25000,13.6685218930695,13.7009117553754,13.6361320307637,13.6361320307637,192961.610672572,0.0,1.0
1988-02-08,104.25,104.5,104.0,104.5,32500,13.5065725815403,13.5389624438461,13.4741827192344,13.5389624438461,250850.093874342,0.0,1.0
1988-02-09,106.0,106.0,105.25,105.25,118500,13.7333016176812,13.7333016176812,13.6361320307637,13.6361320307637,914638.03458799,0.0,1.0
1988-02-10,108.5,108.5,107.5,107.62,179500,14.0572002407398,14.0572002407398,13.9276407915163,13.9431879254232,1385464.36462906,0.0,1.0
1988-02-11,107.88,108.37,107.88,108.0,133500,13.9768733822212,14.0403575123407,13.9768733822212,13.9924205161281,1030415.00099153,0.0,1.0
1988-02-12,109.25,109.62,108.5,108.5,63500,14.1543698276573,14.20230682387,14.0572002407398,14.0572002407398,490122.491108331,0.0,1.0
1988-02-16,109.0,109.38,108.75,109.38,56500,14.1219799653515,14.1712125560564,14.0895901030456,14.1712125560564,436093.24012001,0.0,1.0
1988-02-17,107.75,107.88,107.5,107.5,10500,13.9600306538222,13.9768733822212,13.9276407915163,13.9276407915163,81043.8764824799,0.0,1.0
1988-02-18,110.38,110.5,110.25,110.25,44500,14.3007720052798,14.3163191391866,14.2839292768807,14.2839292768807,343471.666997176,0.0,1.0
1988-02-19,112.75,113.25,111.75,111.75,109000,14.6078278999392,14.6726076245509,14.4782684507158,14.4782684507158,841312.622532413,0.0,1.0
1988-02-22,111.88,112.38,111.75,112.0,43000,14.4951111791149,14.5598909037266,14.4782684507158,14.5106583130217,331893.970356822,0.0,1.0
1988-02-23,112.0,112.25,112.0,112.12,43000,14.5106583130217,14.5430481753275,14.5106583130217,14.5262054469285,331893.970356822,0.0,1.0
1988-02-24,113.63,114.0,113.5,113.5,75000,14.7218402152558,14.7697772114685,14.7049974868568,14.7049974868568,578884.832017715,0.0,1.0
1988-02-25,116.5,116.88,116.5,116.5,190500,15.093675834527,15.1429084252319,15.093675834527,15.093675834527,1470367.473325,0.0,1.0
1988-02-26,118.5,118.75,118.0,118.0,153500,15.3527947329738,15.3851845952797,15.2880150083621,15.2880150083621,1184784.28952959,0.0,1.0
1988-02-29,117.75,117.75,116.75,117.0,96500,15.2556251460563,15.2556251460563,15.1260656968329,15.1584555591387,744831.817196124,0.0,1.0
1988-03-01,118.75,119.25,118.5,119.25,122000,15.3851845952797,15.4499643198914,15.3527947329738,15.4499643198914,941652.660082147,0.0,1.0
1988-03-02,122.0,122.0,120.5,120.5,117500,15.8062528052558,15.8062528052558,15.6119136314206,15.6119136314206,906919.570161083,0.0,1.0
1988-03-03,122.12,122.38,122.12,122.12,37000,15.8217999391626,15.8554853959607,15.8217999391626,15.8217999391626,285583.183795405,0.0,1.0
1988-03-04,122.62,123.0,121.88,122.5,159500,15.8865796637743,15.9358122544792,15.790705671349,15.8710325298675,1231095.076091,0.0,1.0
1988-03-07,127.0,127.0,126.0,126.0,185500,16.4540500513728,16.4540500513728,16.3244906021494,16.3244906021494,1431775.15119048,0.0,1.0
1988-03-08,127.0,127.0,126.75,127.0,120500,16.4540500513728,16.4540500513728,16.4216601890669,16.4540500513728,930074.963441794,0.0,1.0
1988-03-09,129.75,130.0,129.62,129.62,151000,16.8103385367372,16.842728399043,16.7934958083381,16.7934958083381,1165488.12846233,0.0,1.0
1988-03-10,129.62,130.5,129.62,130.5,110000,16.7934958083381,16.9075081236547,16.7934958083381,16.9075081236547,849031.086959315,0.0,1.0
1988-03-11,131.0,131.13,130.25,131.0,113500,16.9722878482664,16.9891305766655,16.8751182613489,16.9722878482664,876045.712453475,0.0,1.0
1988-03-14,129.13,129.25,128.75,129.0,139500,16.7300116782187,16.7455588121255,16.6807790875138,16.7131689498196,1076725.78755295,0.0,1.0
1988-03-15,130.12,130.38,130.0,130.25,34500,16.8582755329498,16.8919609897479,16.842728399043,16.8751182613489,266287.022728149,0.0,1.0
1988-03-16,133.75,133.87,133.25,133.25,68500,17.3285763336308,17.3441234675376,17.2637966090191,17.2637966090191,528714.813242845,0.0,1.0
1988-03-17,137.5,137.5,137.0,137.25,116000,17.8144242682186,17.8144242682186,17.7496445436069,17.7820344059127,895341.87352073,0.0,1.0
1988-03-18,137.5,137.88,137.12,137.12,195000,17.8144242682186,17.8636568589235,17.7651916775137,17.7651916775137,1505100.56324605,0.0,1.0
1988-03-21,137.62,137.75,137.5,137.75,149000,17.8299714021254,17.8468141305244,17.8144242682186,17.8468141305244,1150051.19960852,0.0,1.0
1988-03-22,139.0,139.13,138.0,138.0,321500,18.0087634420537,18.0256061704527,17.8792039928303,17.8792039928303,2481486.31324927,0.0,1.0
1988-03-23,138.75,138.87,138.37,138.87,42000,17.9763735797478,17.9919207136547,17.927140989043,17.9919207136547,324175.505929921,0.0,1.0
1988-03-24,135.75,136.75,134.75,136.75,194500,17.6370573822317,17.7669804568706,17.5071343075928,17.7669804568706,1497039.69476223,0.381,1.0
1988-03-25,134.13,134.38,133.75,133.75,138500,17.4265820013167,17.4590627699764,17.3772112329539,17.3772112329539,1066015.41246564,0.0,1.0
1988-03-28,134.0,134.13,133.12,134.13,56500,17.4096920016136,17.4265820013167,17.2953596959314,17.4265820013167,434872.713388513,0.0,1.0
1988-03-29,137.5,137.5,136.5,136.5,134500,17.8644227628498,17.8644227628498,17.7344996882109,17.7344996882109,1035227.96373018,0.0,1.0
1988-03-30,136.75,137.62,136.5,137.25,178000,17.7669804568706,17.8800135318065,17.7344996882109,17.8319419941901,1370041.46872841,0.0,1.0
1988-03-31,136.0,136.25,135.5,135.75,110000,17.6695381508915,17.7020189195512,17.604576613572,17.6370573822317,846654.840225419,0.0,1.0
1988-04-04,135.5,135.75,135.25,135.5,38500,17.604576613572,17.6370573822317,17.5720958449123,17.604576613572,296329.194078898,0.0,1.0
1988-04-05,134.13,134.25,133.63,133.63,283500,17.4265820013167,17.4421727702734,17.3616204639973,17.3616204639973,2182060.42912643,0.0,1.0
1988-04-06,138.0,138.0,135.0,135.0,234000,17.9293843001693,17.9293843001693,17.5396150762526,17.5396150762526,1801065.75102499,0.0,1.0
1988-04-07,141.0,141.75,141.0,141.63,199000,18.319153524086,18.4165958300652,18.319153524086,18.4010050611085,1531675.57458963,0.0,1.0
1988-04-08,143.37,143.5,142.5,142.5,239000,18.6270712109802,18.6439612106833,18.5140381360444,18.5140381360444,1839550.06194433,0.0,1.0
1988-04-11,143.5,143.75,143.0,143.5,227500,18.6439612106833,18.676441979343,18.5789996733638,18.6439612106833,1751036.14682985,0.0,1.0
1988-04-12,147.5,147.5,146.25,146.25,283500,19.1636535092389,19.1636535092389,19.0012496659403,19.0012496659403,2182060.42912643,0.0,1.0
1988-04-13,147.25,147.5,146.63,147.5,182000,19.1311727405792,19.1636535092389,19.0506204343031,19.1636535092389,1400828.91746388,0.0,1.0
1988-04-14,143.25,145.75,143.25,145.0,328500,18.6114804420235,18.9362881286208,18.6114804420235,18.8388458226416,2528419.22740047,0.0,1.0
1988-04-15,146.0,146.25,142.75,143.0,339000,18.9687688972805,19.0012496659403,18.5465189047041,18.5789996733638,2609236.28033108,0.0,1.0
1988-04-18,142.0,142.0,141.13,142.0,223000,18.4490765987249,18.4490765987249,18.3360435237891,18.4490765987249,1716400.26700245,0.0,1.0
1988-04-19,142.5,144.25,142.5,142.5,180500,18.5140381360444,18.7414035166625,18.5140381360444,18.5140381360444,1389283.62418808,0.0,1.0
1988-04-20,144.25,144.75,144.0,144.5,243000,18.7414035166625,18.8063650539819,18.7089227480027,18.7738842853222,1870337.51067979,0.0,1.0
1988-04-21,144.5,145.0,144.13,144.5,132500,18.7738842853222,18.8388458226416,18.7258127477058,18.7738842853222,1019834.23936244,0.0,1.0
1988-04-22,145.12,145.25,144.75,144.75,75000,18.8544365915983,18.8713265913014,18.8063650539819,18.8063650539819,577264.66379006,0.0,1.0
1988-04-25,147.75,147.75,145.25,145.62,206500,19.1961342778986,19.1961342778986,18.8713265913014,18.9193981289178,1589402.04096863,0.0,1.0
1988-04-26,146.5,146.88,146.25,146.37,72000,19.0337304346,19.0831012029628,19.0012496659403,19.0168404348969,554174.077238458,0.0,1.0
1988-04-27,144.62,145.5,144.38,145.5,122000,18.7894750542789,18.9038073599611,18.7582935163655,18.9038073599611,939017.186431829,0.0,1.0
1988-04-28,145.38,145.38,145.0,145.0,39500,18.8882165910044,18.8882165910044,18.8388458226416,18.8388458226416,304026.056262765,0.0,1.0
1988-04-29,145.12,145.12,145.0,145.12,50500,18.8544365915983,18.8544365915983,18.8388458226416,18.8544365915983,388691.540285307,0.0,1.0
1988-05-02,146.88,146.88,146.75,146.88,17000,19.0831012029628,19.0831012029628,19.0662112032597,19.0831012029628,130846.657125747,0.0,1.0
1988-05-03,147.5,147.88,147.25,147.25,25500,19.1636535092389,19.2130242776017,19.1311727405792,19.1311727405792,196269.98568862,0.0,1.0
1988-05-04,147.62,147.75,147.5,147.5,115500,19.1792442781956,19.1961342778986,19.1636535092389,19.1636535092389,888987.582236691,0.0,1.0
1988-05-05,147.25,147.62,147.25,147.5,59500,19.1311727405792,19.1792442781956,19.1311727405792,19.1636535092389,457963.299940114,0.0,1.0
1988-05-06,146.25,146.63,146.0,146.5,166500,19.0012496659403,19.0506204343031,18.9687688972805,19.0337304346,1281527.55361393,0.0,1.0
1988-05-09,141.25,142.0,141.25,142.0,132000,18.3516342927457,18.4490765987249,18.3516342927457,18.4490765987249,1015985.80827051,0.0,1.0
1988-05-10,142.38,142.75,142.25,142.5,153500,18.4984473670877,18.5465189047041,18.4815573673846,18.5140381360444,1181468.34522366,0.0,1.0
1988-05-11,136.63,138.5,136.5,138.5,204000,17.751389687914,17.9943458374887,17.7344996882109,17.9943458374887,1570159.88550896,0.0,1.0
1988-05-12,138.75,138.75,138.25,138.25,33500,18.0268266061485,18.0268266061485,17.961865068829,17.961865068829,257844.88315956,0.0,1.0
1988-05-13,141.25,141.25,140.25,140.25,115500,18.3516342927457,18.3516342927457,18.2217112181068,18.2217112181068,888987.582236694,0.0,1.0
1988-05-16,143.0,143.0,142.25,142.75,88000,18.5789996733638,18.5789996733638,18.4815573673846,18.5465189047041,677323.872180338,0.0,1.0
1988-05-17,142.0,143.75,142.0,143.25,57500,18.4490765987249,18.676441979343,18.4490765987249,18.6114804420235,442569.57557238,0.0,1.0
1988-05-18,139.0,141.0,138.5,141.0,409000,18.0593073748082,18.319153524086,17.9943458374887,18.319153524086,3148016.63320179,0.0,1.0
1988-05-19,138.0,138.0,136.63,138.0,390000,17.9293843001693,17.9293843001693,17.751389687914,17.9293843001693,3001776.25170831,0.0,1.0
1988-05-20,137.5,138.5,137.5,138.5,72500,17.8644227628498,17.9943458374887,17.8644227628498,17.9943458374887,558022.508330392,0.0,1.0
1988-05-23,136.0,136.25,135.5,136.25,288000,17.6695381508915,17.7020189195512,17.604576613572,17.7020189195512,2216696.30895383,0.0,1.0
1988-05-24,138.5,138.5,136.75,136.75,88500,17.9943458374887,17.9943458374887,17.7669804568706,17.7669804568706,681172.303272272,0.0,1.0
1988-05-25,137.88,138.5,137.5,138.5,443500,17.9137935312126,17.9943458374887,17.8644227628498,17.9943458374887,3413558.37854522,0.0,1.0
1988-05-26,136.25,137.38,136.25,137.38,185500,17.7020189195512,17.8488319938932,17.7020189195512,17.8488319938932,1427767.93510741,0.0,1.0
1988-05-27,133.87,135.0,133.37,134.75,471000,17.3928020019106,17.5396150762526,17.3278404645911,17.5071343075928,3625222.08860158,0.0,1.0
1988-05-31,138.0,138.25,135.25,135.25,229000,17.9293843001693,17.961865068829,17.5720958449123,17.5720958449123,1762581.44010565,0.0,1.0
1988-06-01,139.0,139.0,138.25,138.25,129500,18.0593073748082,18.0593073748082,17.961865068829,17.961865068829,996743.652810836,0.0,1.0
1988-06-02,137.0,137.88,136.0,137.88,558000,17.7994612255304,17.9137935312126,17.6695381508915,17.9137935312126,4294849.09859804,0.0,1.0
1988-06-03,137.12,137.5,136.63,136.88,71500,17.815051994487,17.8644227628498,17.751389687914,17.7838704565737,550325.646146525,0.0,1.0
1988-06-06,137.5,137.5,137.12,137.25,87000,17.8644227628498,17.8644227628498,17.815051994487,17.8319419941901,669627.009996471,0.0,1.0
1988-06-07,137.0,137.5,136.5,136.75,540000,17.7994612255304,17.8644227628498,17.7344996882109,17.7669804568706,4156305.57928843,0.0,1.0
1988-06-08,137.0,138.25,135.75,136.0,115500,17.7994612255304,17.961865068829,17.6370573822317,17.6695381508915,888987.582236691,0.0,1.0
1988-06-09,137.5,138.0,137.25,137.75,74000,17.8644227628498,17.9293843001693,17.8319419941901,17.8969035315096,569567.801606193,0.0,1.0
1988-06-10,137.25,137.25,136.63,136.75,90000,17.8319419941901,17.8319419941901,17.751389687914,17.7669804568706,692717.596548072,0.0,1.0
1988-06-13,137.75,137.75,137.12,137.12,45000,17.8969035315096,17.8969035315096,17.815051994487,17.815051994487,346358.798274035,0.0,1.0
1988-06-14,138.25,138.87,138.0,138.0,80000,17.961865068829,18.0424173751051,17.9293843001693,17.9293843001693,615748.974709398,0.0,1.0
1988-06-15,136.5,137.5,136.5,137.5,106000,17.7344996882109,17.8644227628498,17.7344996882109,17.8644227628498,815867.391489952,0.0,1.0
1988-06-16,134.75,136.25,134.62,136.25,173500,17.5071343075928,17.7020189195512,17.4902443078898,17.7020189195512,1335405.58890101,0.0,1.0
1988-06-17,134.5,134.75,134.25,134.75,49000,17.4746535389331,17.5071343075928,17.4421727702734,17.5071343075928,377146.247009506,0.0,1.0
1988-06-20,132.75,133.5,132.5,133.5,127500,17.247288158315,17.3447304642942,17.2148073896553,17.3447304642942,981349.928443103,0.0,1.0
1988-06-21,133.5,133.5,132.75,132.75,187500,17.3447304642942,17.3447304642942,17.247288158315,17.247288158315,1443161.65947515,0.0,1.0
1988-06-22,133.5,134.5,133.5,134.5,134000,17.3447304642942,17.4746535389331,17.3447304642942,17.4746535389331,1031379.53263824,0.0,1.0
1988-06-23,132.0,133.25,132.0,133.25,136500,17.1498458523358,17.3122496956345,17.1498458523358,17.3122496956345,1050621.68809791,0.0,1.0
1988-06-24,129.0,130.5,129.0,130.5,646000,16.7600766284191,16.9549612403775,16.7600766284191,16.9549612403775,4972172.97077839,0.0,1.0
1988-06-27,125.38,126.25,125.0,126.0,295500,16.2897550982263,16.4027881731621,16.2403843298635,16.3703074045024,2274422.77533283,0.0,1.0
1988-06-28,126.13,126.5,125.62,125.62,223000,16.3871974042054,16.4352689418218,16.3209366361396,16.3209366361396,1716400.26700245,0.0,1.0
1988-06-29,128.37,129.75,128.0,128.75,211000,16.6782250913966,16.8575189343983,16.6301535537802,16.7275958597594,1624037.92079604,0.0,1.0
1988-06-30,127.0,127.0,126.0,126.5,86000,16.5002304791413,16.5002304791413,16.3703074045024,16.4352689418218,661930.147812602,0.0,1.0
1988-07-01,124.75,125.5,124.62,125.5,154000,16.2079035612038,16.3053458671829,16.1910135615007,16.3053458671829,1185316.77631559,0.0,1.0
1988-07-05,125.0,125.5,124.5,124.75,126500,16.2403843298635,16.3053458671829,16.175422792544,16.2079035612038,973653.066259233,0.0,1.0
1988-07-06,128.75,130.12,128.75,129.5,216000,16.7275958597594,16.9055904720147,16.7275958597594,16.8250381657386,1662522.23171537,0.0,1.0
1988-07-07,131.88,132.25,131.5,132.0,219000,17.1342550833792,17.1823266209956,17.0848843150164,17.1498458523358,1685612.81826697,0.0,1.0
1988-07-08,130.75,131.25,130.5,131.13,200500,16.9874420090372,17.0524035463567,16.9549612403775,17.0368127774,1543220.86786543,0.0,1.0
1988-07-11,130.5,131.0,130.25,131.0,158500,16.9549612403775,17.0199227776969,16.9224804717177,17.0199227776969,1219952.65614299,0.0,1.0
1988-07-12,136.0,136.75,136.0,136.0,415000,17.6695381508915,17.7669804568706,17.6695381508915,17.6695381508915,3194197.80630499,0.0,1.0
1988-07-13,136.0,136.13,135.5,135.75,195000,17.6695381508915,17.6864281505945,17.604576613572,17.6370573822317,1500888.12585415,0.0,1.0
1988-07-14,140.5,140.5,138.75,139.13,283500,18.2541919867665,18.2541919867665,18.0268266061485,18.0761973745112,2182060.42912643,0.0,1.0
1988-07-15,141.0,141.0,139.0,139.75,210500,18.319153524086,18.319153524086,18.0593073748082,18.1567496807874,1620189.4897041,0.0,1.0
1988-07-18,141.75,142.38,141.25,141.25,238000,18.4165958300652,18.4984473670877,18.3516342927457,18.3516342927457,1831853.19976046,0.0,1.0
1988-07-19,142.75,143.5,141.5,141.5,272000,18.5465189047041,18.6439612106833,18.3841150614055,18.3841150614055,2093546.51401195,0.0,1.0
1988-07-20,167.63,168.0,164.0,164.0,1033500,21.7790050017201,21.8270765393365,21.3073842407809,21.3073842407809,7954707.06702703,0.0,1.0
1988-07-21,177.75,179.0,177.37,178.5,1047000,23.0938265170659,23.2562303603645,23.0444557487031,23.191268823045,8058614.70650923,0.0,1.0
1988-07-22,174.5,176.0,173.0,175.75,327000,22.6715765244894,22.8664611364478,22.4766919125311,22.8339803677881,2516873.93412466,0.0,1.0
1988-07-25,177.25,177.25,174.75,174.75,326500,23.0288649797464,23.0288649797464,22.7040572931491,22.7040572931491,2513025.50303273,0.0,1.0
1988-07-26,177.0,177.75,176.75,177.0,293000,22.9963842110867,23.0938265170659,22.963903442427,22.9963842110867,2255180.61987317,0.0,1.0
1988-07-27,180.87,181.5,180.0,180.0,260000,23.4991865099393,23.5810380469618,23.3861534350034,23.3861534350034,2001184.16780554,0.0,1.0
1988-07-28,186.0,187.75,185.0,185.5,331000,24.1656918828369,24.3930572634549,24.035768808198,24.1007303455174,2547661.38286013,0.0,1.0
1988-07-29,179.0,182.75,178.75,182.75,200000,23.2562303603645,23.7434418902604,23.2237495917048,23.7434418902604,1539372.43677349,0.0,1.0
1988-08-01,180.75,181.0,179.25,179.25,109000,23.4835957409826,23.5160765096423,23.2887111290242,23.2887111290242,838957.978041553,0.0,1.0
1988-08-02,178.0,179.0,176.0,178.5,199500,23.1263072857256,23.2562303603645,22.8664611364478,23.191268823045,1535524.00568156,0.0,1.0
1988-08-03,175.25,175.25,174.0,174.0,96000,22.7690188304686,22.7690188304686,22.60661498717,22.60661498717,738898.769651277,0.0,1.0
1988-08-04,171.38,172.25,170.75,172.25,150500,22.266216531616,22.3792496065519,22.1843649945935,22.3792496065519,1158377.75867206,0.0,1.0
1988-08-05,165.38,166.12,165.25,165.5,121500,21.4866780837826,21.5828211590154,21.4697880840795,21.5022688527392,935168.755339896,0.0,1.0
1988-08-08,168.88,169.25,168.5,169.0,59000,21.9414088450188,21.9894803826352,21.892038076656,21.9569996139754,454114.86884818,0.0,1.0
1988-08-09,167.12,170.0,167.0,169.75,87500,21.7127442336543,22.0869226886143,21.6971534646976,22.0544419199546,673475.441088403,0.0,1.0
1988-08-10,162.12,166.0,162.0,165.5,143500,21.0631288604597,21.5672303900587,21.0475380915031,21.5022688527392,1104499.72338498,0.0,1.0
1988-08-11,171.88,171.88,170.25,171.0,271000,22.3311780689355,22.3311780689355,22.1194034572741,22.2168457632532,2085849.65182808,0.0,1.0
1988-08-12,167.63,169.0,167.63,169.0,81500,21.7790050017201,21.9569996139754,21.7790050017201,21.9569996139754,627294.267985199,0.0,1.0
1988-08-15,166.12,168.5,166.0,168.5,43500,21.5828211590154,21.892038076656,21.5672303900587,21.892038076656,334813.504998234,0.0,1.0
1988-08-16,167.75,167.75,164.0,164.5,112000,21.7945957706768,21.7945957706768,21.3073842407809,21.3723457781003,862048.564593156,0.0,1.0
1988-08-17,168.88,169.25,168.62,169.0,49000,21.9414088450188,21.9894803826352,21.9076288456126,21.9569996139754,377146.247009505,0.0,1.0
1988-08-18,169.0,169.75,168.88,168.88,78000,21.9569996139754,22.0544419199546,21.9414088450188,21.9414088450188,600355.250341663,0.0,1.0
1988-08-19,171.25,171.5,170.75,170.75,66500,22.249326531913,22.2818073005727,22.1843649945935,22.1843649945935,511841.335227186,0.0,1.0
1988-08-22,169.5,171.0,169.38,171.0,39000,22.0219611512949,22.2168457632532,22.0063703823382,22.2168457632532,300177.625170831,0.0,1.0
1988-08-23,169.62,169.75,169.25,169.75,184500,22.0375519202515,22.0544419199546,21.9894803826352,22.0544419199546,1420071.07292355,0.0,1.0
1988-08-24,167.0,167.0,165.0,165.0,137000,21.6971534646976,21.6971534646976,21.4373073154198,21.4373073154198,1054470.11918984,0.0,1.0
1988-08-25,161.38,161.75,161.0,161.5,141000,20.9669857852269,21.0150573228433,20.9176150168642,20.9825765541836,1085257.56792532,0.0,1.0
1988-08-26,159.5,159.5,158.25,158.25,106500,20.7227304049058,20.7227304049058,20.5603265616072,20.5603265616072,819715.822581885,0.0,1.0
1988-08-29,156.25,157.0,156.0,156.0,168000,20.3004804123293,20.3979227183085,20.2679996436696,20.2679996436696,1293072.84688974,0.0,1.0
1988-08-30,155.5,156.5,155.0,156.25,127500,20.2030381063502,20.3329611809891,20.1380765690307,20.3004804123293,981349.928443101,0.0,1.0
1988-08-31,151.37,153.0,151.0,151.5,248000,19.6664558080915,19.8782304197529,19.6183842704751,19.6833458077945,1908821.82159913,0.0,1.0
1988-09-01,150.0,150.38,149.13,150.0,147000,19.4884611958362,19.537831964199,19.3754281209003,19.4884611958362,1131438.74102852,0.0,1.0
1988-09-02,155.38,155.75,152.12,152.12,144500,20.1874473373935,20.2355188750099,19.7638981140707,19.7638981140707,1112196.58556885,0.0,1.0
1988-09-06,155.0,155.0,154.25,154.88,40000,20.1380765690307,20.1380765690307,20.0406342630515,20.122485800074,307874.487354699,0.0,1.0
1988-09-07,157.5,157.5,156.0,156.0,142000,20.462884255628,20.462884255628,20.2679996436696,20.2679996436696,1092954.43010918,0.0,1.0
1988-09-08,156.5,157.0,156.0,157.0,53500,20.3329611809891,20.3979227183085,20.2679996436696,20.3979227183085,411782.126836909,0.0,1.0
1988-09-09,156.25,156.25,155.5,155.5,24500,20.3004804123293,20.3004804123293,20.2030381063502,20.2030381063502,188573.123504753,0.0,1.0
1988-09-12,157.88,157.88,157.25,157.25,15500,20.5122550239908,20.5122550239908,20.4304034869683,20.4304034869683,119301.363849946,0.0,1.0
1988-09-13,160.62,160.75,160.0,160.0,89500,20.8682442485014,20.8851342482044,20.7876919422253,20.7876919422253,688869.165456138,0.0,1.0
1988-09-14,160.38,161.25,160.25,161.25,75000,20.837062710588,20.9500957855239,20.820172710885,20.9500957855239,577264.663790061,0.0,1.0
1988-09-15,162.0,162.0,161.25,161.38,52000,21.0475380915031,21.0475380915031,20.9500957855239,20.9669857852269,400236.833561108,0.0,1.0
1988-09-16,162.5,163.0,162.5,163.0,202000,21.1124996288225,21.177461166142,21.1124996288225,21.177461166142,1554766.16114123,0.0,1.0
1988-09-19,163.12,165.0,163.0,165.0,168500,21.1930519350986,21.4373073154198,21.177461166142,21.4373073154198,1296921.27798167,0.0,1.0
1988-09-20,161.88,162.75,161.75,162.75,66500,21.0319473225464,21.1449803974823,21.0150573228433,21.1449803974823,511841.335227186,0.0,1.0
1988-09-21,159.25,159.62,159.0,159.5,58000,20.6902496362461,20.7383211738625,20.6577688675863,20.7227304049058,446418.006664312,0.0,1.0
1988-09-22,156.0,156.25,155.75,156.0,87000,20.2679996436696,20.3004804123293,20.2355188750099,20.2679996436696,669627.00999647,0.0,1.0
1988-09-23,156.25,156.25,155.5,155.5,26500,20.3541386421552,20.3541386421552,20.2564387766729,20.2564387766729,203429.143959175,0.413,1.0
1988-09-26,154.75,154.88,154.5,154.5,16000,20.1587389111905,20.1756735545408,20.1261722893631,20.1261722893631,122825.143522521,0.0,1.0
1988-09-27,156.25,156.25,155.0,155.0,188500,20.3541386421552,20.3541386421552,20.191305533018,20.191305533018,1447033.7221247,0.0,1.0
1988-09-28,159.25,159.75,159.25,159.25,94500,20.7449381040846,20.8100713477395,20.7449381040846,20.7449381040846,725436.003929888,0.0,1.0
1988-09-29,161.5,161.5,159.88,160.0,74000,21.0380377005316,21.0380377005316,20.8270059910898,20.8426379695669,568066.288791659,0.0,1.0
1988-09-30,161.0,161.75,160.62,161.25,108500,20.9729044568767,21.0706043223591,20.923403191699,21.0054710787042,832908.004512095,0.0,1.0
1988-10-03,156.75,158.12,156.37,157.75,64000,20.4192718858101,20.5977369734245,20.3697706206324,20.5495383731199,491300.574090083,0.0,1.0
1988-10-04,156.75,157.5,156.75,156.88,47000,20.4192718858101,20.5169717512925,20.4192718858101,20.4362065291604,360798.859097405,0.0,1.0
1988-10-05,151.5,151.75,151.25,151.5,135000,19.7353728274337,19.7679394492611,19.7028062056063,19.7353728274337,1036337.14847127,0.0,1.0
1988-10-06,148.12,148.5,147.0,147.0,248000,19.2950721003266,19.3445733655043,19.1491736345396,19.1491736345396,1903789.72459907,0.0,1.0
1988-10-07,152.5,152.5,150.25,150.25,75000,19.8656393147435,19.8656393147435,19.5725397182965,19.5725397182965,575742.860261816,0.0,1.0
1988-10-10,152.88,153.75,152.5,152.5,112500,19.9151405799212,20.0284724238807,19.8656393147435,19.8656393147435,863614.290392724,0.0,1.0
1988-10-11,153.5,153.5,153.0,153.5,76000,19.9959058020533,19.9959058020533,19.9307725583984,19.9959058020533,583419.431731973,0.0,1.0
1988-10-12,150.38,153.5,150.0,153.5,185000,19.5894743616467,19.9959058020533,19.539973096469,19.9959058020533,1420165.72197915,0.0,1.0
1988-10-13,152.25,152.88,150.5,150.5,83000,19.833072692916,19.9151405799212,19.6051063401239,19.6051063401239,637155.432023078,0.0,1.0
1988-10-14,153.63,154.75,153.5,154.75,61000,20.0128404454036,20.1587389111905,19.9959058020533,20.1587389111905,468270.859679609,0.0,1.0
1988-10-17,153.25,153.63,152.75,153.0,72500,19.9633391802258,20.0128404454036,19.8982059365709,19.9307725583984,556551.431586423,0.0,1.0
1988-10-18,153.25,153.5,152.5,153.5,429500,19.9633391802258,19.9959058020533,19.8656393147435,19.9959058020533,3297087.44643267,0.0,1.0
1988-10-19,152.75,153.75,152.75,153.5,216500,19.8982059365709,20.0284724238807,19.8982059365709,19.9959058020533,1661977.72328911,0.0,1.0
1988-10-20,153.25,153.25,152.25,152.25,232000,19.9633391802258,19.9633391802258,19.833072692916,19.833072692916,1780964.58107655,0.0,1.0
1988-10-21,152.62,152.62,151.5,152.5,97000,19.8812712932207,19.8812712932207,19.7353728274337,19.8656393147435,744627.432605281,0.0,1.0
1988-10-24,152.62,152.62,152.25,152.62,30000,19.8812712932207,19.8812712932207,19.833072692916,19.8812712932207,230297.144104726,0.0,1.0
1988-10-25,156.25,156.5,155.38,155.38,53000,20.3541386421552,20.3867052639827,20.2408067981957,20.2408067981957,406858.28791835,0.0,1.0
1988-10-26,160.13,160.25,159.75,160.0,185500,20.8595726129172,20.8752045913944,20.8100713477395,20.8426379695669,1424004.00771423,0.0,1.0
1988-10-27,156.63,158.0,156.63,158.0,9000,20.4036399073329,20.5821049949474,20.4036399073329,20.5821049949474,69089.143231418,0.0,1.0
1988-10-28,156.5,156.75,156.5,156.75,23500,20.3867052639827,20.4192718858101,20.3867052639827,20.4192718858101,180399.429548702,0.0,1.0
1988-10-31,157.5,157.75,157.5,157.5,19000,20.5169717512925,20.5495383731199,20.5169717512925,20.5169717512925,145854.857932993,0.0,1.0
1988-11-01,157.0,157.5,157.0,157.5,14500,20.4518385076376,20.5169717512925,20.4518385076376,20.5169717512925,111310.286317284,0.0,1.0
1988-11-02,152.5,152.75,152.0,152.0,145500,19.8656393147435,19.8982059365709,19.8005060710886,19.8005060710886,1116941.14890792,0.0,1.0
1988-11-03,153.75,153.75,153.0,153.0,113500,20.0284724238807,20.0284724238807,19.9307725583984,19.9307725583984,871290.861862883,0.0,1.0
1988-11-04,148.63,148.87,147.0,147.0,142500,19.3615080088546,19.3927719658089,19.1491736345396,19.1491736345396,1093911.43449745,0.0,1.0
1988-11-07,144.13,144.5,144.13,144.5,132500,18.7753088159605,18.8235074162651,18.7753088159605,18.8235074162651,1017145.71979588,0.0,1.0
1988-11-08,146.5,146.75,145.0,145.0,122000,19.0840403908847,19.1166070127122,18.88864065992,18.88864065992,936541.719359222,0.0,1.0
1988-11-09,145.75,146.25,145.75,146.0,116500,18.9863405254024,19.0514737690573,18.9863405254024,19.0189071472298,894320.576273353,0.0,1.0
1988-11-10,144.75,144.75,144.38,144.38,43000,18.8560740380926,18.8560740380926,18.807875437788,18.807875437788,330092.573216774,0.0,1.0
1988-11-11,147.75,148.25,147.75,148.0,26500,19.246873500022,19.3120067436769,19.246873500022,19.2794401218494,203429.143959175,0.0,1.0
1988-11-14,146.13,146.13,146.0,146.0,4000,19.0358417905801,19.0358417905801,19.0189071472298,19.0189071472298,30706.2858806302,0.0,1.0
1988-11-15,149.75,149.75,149.25,149.5,76000,19.5074064746416,19.5074064746416,19.4422732309867,19.4748398528141,583419.431731972,0.0,1.0
1988-11-16,152.0,152.75,152.0,152.75,80500,19.8005060710886,19.8982059365709,19.8005060710886,19.8982059365709,617964.003347682,0.0,1.0
1988-11-17,157.75,157.75,155.87,155.87,182000,20.5495383731199,20.5495383731199,20.3046373769775,20.3046373769775,1397136.00756867,0.0,1.0
1988-11-18,154.75,155.0,154.5,154.5,56500,20.1587389111905,20.191305533018,20.1261722893631,20.1261722893631,433726.288063902,0.0,1.0
1988-11-21,155.62,156.0,155.38,156.0,56500,20.2720707551501,20.3215720203278,20.2408067981957,20.3215720203278,433726.2880639,0.0,1.0
1988-11-22,155.38,155.62,155.12,155.62,44000,20.2408067981957,20.2720707551501,20.2069375114952,20.2720707551501,337769.144686932,0.0,1.0
1988-11-23,155.25,155.38,155.0,155.38,18000,20.2238721548454,20.2408067981957,20.191305533018,20.2408067981957,138178.286462836,0.0,1.0
1988-11-25,155.75,156.5,155.75,156.0,60000,20.2890053985003,20.3867052639827,20.2890053985003,20.3215720203278,460594.288209453,0.0,1.0
1988-11-28,157.75,157.88,157.38,157.5,93500,20.5495383731199,20.5664730164702,20.5013397728153,20.5169717512925,717759.432459731,0.0,1.0
1988-11-29,163.5,163.5,161.5,161.5,101500,21.2985706751512,21.2985706751512,21.0380377005316,21.0380377005316,779172.004220992,0.0,1.0
1988-11-30,163.62,163.62,162.5,163.0,27000,21.3142026536284,21.3142026536284,21.1683041878414,21.2334374314963,207267.429694254,0.0,1.0
1988-12-01,162.0,162.0,161.5,162.0,24500,21.1031709441865,21.1031709441865,21.0380377005316,21.1031709441865,188076.00101886,0.0,1.0
1988-12-02,162.37,162.37,162.0,162.0,43500,21.1513695444912,21.1513695444912,21.1031709441865,21.1031709441865,333930.858951853,0.0,1.0
1988-12-05,160.25,160.38,160.0,160.0,23000,20.8752045913944,20.8921392347447,20.8426379695669,20.8426379695669,176561.143813623,0.0,1.0
1988-12-06,160.13,160.25,160.0,160.0,50000,20.8595726129172,20.8752045913944,20.8426379695669,20.8426379695669,383828.573507878,0.0,1.0
1988-12-07,159.13,159.5,159.0,159.5,20000,20.7293061256074,20.777504725912,20.7123714822572,20.777504725912,153531.429403151,0.0,1.0
1988-12-08,157.25,157.5,157.0,157.5,35500,20.484405129465,20.5169717512925,20.4518385076376,20.5169717512925,272518.287190593,0.0,1.0
1988-12-09,157.25,157.25,157.0,157.0,13000,20.484405129465,20.484405129465,20.4518385076376,20.4518385076376,99795.4291120482,0.0,1.0
1988-12-12,155.25,155.25,154.88,155.0,26500,20.2238721548454,20.2238721548454,20.1756735545408,20.191305533018,203429.143959175,0.0,1.0
1988-12-13,154.75,154.75,154.0,154.5,26500,20.1587389111905,20.1587389111905,20.0610390457082,20.1261722893631,203429.143959175,0.0,1.0
1988-12-14,159.25,159.25,158.0,158.0,39000,20.7449381040846,20.7449381040846,20.5821049949474,20.5821049949474,299386.287336144,0.0,1.0
1988-12-15,159.0,159.38,158.75,159.25,81000,20.7123714822572,20.7618727474349,20.6798048604297,20.7449381040846,621802.28908276,0.0,1.0
1988-12-16,163.25,163.25,162.37,162.5,192000,21.2660040533238,21.2660040533238,21.1513695444912,21.1683041878414,1473901.72227025,0.0,1.0
1988-12-19,172.0,172.12,171.25,171.75,229500,22.4058358172845,22.4214677957616,22.3081359518021,22.373269195457,1761773.15240115,0.0,1.0
1988-12-20,169.5,170.5,169.25,170.5,57000,22.08016959901,22.2104360863198,22.0476029771825,22.2104360863198,437564.57379898,0.0,1.0
1988-12-21,165.87,167.0,165.5,167.0,62000,21.6073022500754,21.7545033807355,21.5591036497708,21.7545033807355,475947.431149769,0.0,1.0
1988-12-22,167.0,167.25,166.5,166.5,14500,21.7545033807355,21.7870700025629,21.6893701370806,21.6893701370806,111310.286317284,0.0,1.0
1988-12-23,167.63,168.0,167.5,167.5,15000,21.8365712677407,21.8847698680453,21.8196366243904,21.8196366243904,115148.572052363,0.0,1.0
1988-12-27,166.0,166.5,166.0,166.5,17500,21.6242368934257,21.6893701370806,21.6242368934257,21.6893701370806,134340.000727757,0.0,1.0
1988-12-28,164.0,164.0,163.0,163.0,44500,21.3637039188061,21.3637039188061,21.2334374314963,21.2334374314963,341607.430422011,0.0,1.0
1988-12-29,164.5,164.5,163.5,164.0,13000,21.428837162461,21.428837162461,21.2985706751512,21.3637039188061,99795.4291120482,0.0,1.0
1988-12-30,166.75,167.0,165.0,165.0,46500,21.7219367589081,21.7545033807355,21.4939704061159,21.4939704061159,356960.573362325,0.0,1.0
1989-01-03,167.37,167.5,167.37,167.5,18000,21.8027019810401,21.8196366243904,21.8027019810401,21.8196366243904,138178.286462836,0.0,1.0
1989-01-04,166.38,166.38,165.62,165.75,65000,21.6737381586034,21.6737381586034,21.574735628248,21.5916702715983,498977.145560241,0.0,1.0
1989-01-05,165.38,165.62,165.0,165.38,45500,21.5434716712936,21.574735628248,21.4939704061159,21.5434716712936,349284.001892169,0.0,1.0
1989-01-06,165.0,165.25,165.0,165.25,22000,21.4939704061159,21.5265370279434,21.4939704061159,21.5265370279434,168884.572343466,0.0,1.0
1989-01-09,168.75,168.75,166.0,166.0,62500,21.9824697335276,21.9824697335276,21.6242368934257,21.6242368934257,479785.716884847,0.0,1.0
1989-01-10,173.0,174.75,173.0,174.75,78000,22.5361023045943,22.7640686573864,22.5361023045943,22.7640686573864,598772.574672287,0.0,1.0
1989-01-11,172.63,173.12,172.0,173.12,75000,22.4879037042896,22.5517342830714,22.4058358172845,22.5517342830714,575742.860261817,0.0,1.0
1989-01-12,171.25,171.88,171.25,171.25,16000,22.3081359518021,22.3902038388073,22.3081359518021,22.3081359518021,122825.143522521,0.0,1.0
1989-01-13,171.88,172.25,171.5,171.5,38000,22.3902038388073,22.4384024391119,22.3407025736296,22.3407025736296,291709.715865987,0.0,1.0
1989-01-16,171.5,171.88,171.25,171.75,39500,22.3407025736296,22.3902038388073,22.3081359518021,22.373269195457,303224.573071223,0.0,1.0
1989-01-17,169.87,170.5,169.75,170.5,22500,22.1283681993146,22.2104360863198,22.1127362208374,22.2104360863198,172722.858078545,0.0,1.0
1989-01-18,169.5,169.5,168.5,168.5,66000,22.08016959901,22.08016959901,21.9499031117002,21.9499031117002,506653.717030398,0.0,1.0
1989-01-19,164.75,164.75,163.5,163.5,112000,21.4614037842885,21.4614037842885,21.2985706751512,21.2985706751512,859776.004657644,0.0,1.0
1989-01-20,164.5,165.0,163.25,163.25,148000,21.428837162461,21.4939704061159,21.2660040533238,21.2660040533238,1136132.57758332,0.0,1.0
1989-01-23,164.0,164.0,163.0,163.0,114000,21.3637039188061,21.3637039188061,21.2334374314963,21.2334374314963,875129.147597961,0.0,1.0
1989-01-24,165.0,165.0,164.25,164.5,39000,21.4939704061159,21.4939704061159,21.3962705406336,21.428837162461,299386.287336144,0.0,1.0
1989-01-25,164.75,165.0,164.5,165.0,24000,21.4614037842885,21.4939704061159,21.428837162461,21.4939704061159,184237.715283781,0.0,1.0
1989-01-26,165.38,165.38,164.5,165.0,60000,21.5434716712936,21.5434716712936,21.428837162461,21.4939704061159,460594.288209453,0.0,1.0
1989-01-27,167.5,168.25,167.5,167.75,83000,21.8196366243904,21.9173364898727,21.8196366243904,21.8522032462178,637155.432023076,0.0,1.0
1989-01-30,165.0,165.0,165.0,165.0,7000,21.4939704061159,21.4939704061159,21.4939704061159,21.4939704061159,53736.0002911028,0.0,1.0
1989-01-31,163.0,164.5,163.0,164.5,45500,21.2334374314963,21.428837162461,21.2334374314963,21.428837162461,349284.001892169,0.0,1.0
1989-02-01,162.88,163.12,162.63,163.0,17500,21.2178054530191,21.2490694099735,21.1852388311917,21.2334374314963,134340.000727757,0.0,1.0
1989-02-02,162.75,162.75,162.37,162.5,17000,21.2008708096689,21.2008708096689,21.1513695444912,21.1683041878414,130501.714992678,0.0,1.0
1989-02-03,163.0,163.25,163.0,163.0,9500,21.2334374314963,21.2660040533238,21.2334374314963,21.2334374314963,72927.4289664968,0.0,1.0
1989-02-06,163.0,163.0,163.0,163.0,8000,21.2334374314963,21.2334374314963,21.2334374314963,21.2334374314963,61412.5717612604,0.0,1.0
1989-02-07,161.88,162.0,160.5,161.0,71500,21.0875389657094,21.1031709441865,20.9077712132218,20.9729044568767,548874.860116263,0.0,1.0
1989-02-08,160.25,160.25,160.0,160.0,35000,20.8752045913944,20.8752045913944,20.8426379695669,20.8426379695669,268680.001455514,0.0,1.0
1989-02-09,162.5,162.63,162.25,162.5,17500,21.1683041878414,21.1852388311917,21.135737566014,21.1683041878414,134340.000727757,0.0,1.0
1989-02-10,160.75,161.75,160.75,161.25,11500,20.9403378350493,21.0706043223591,20.9403378350493,21.0054710787042,88280.5719068117,0.0,1.0
1989-02-13,158.5,158.5,157.75,158.0,40500,20.6472382386023,20.6472382386023,20.5495383731199,20.5821049949474,310901.14454138,0.0,1.0
1989-02-14,158.75,159.0,158.0,158.0,27000,20.6798048604297,20.7123714822572,20.5821049949474,20.5821049949474,207267.429694254,0.0,1.0
1989-02-15,159.25,159.5,158.5,158.75,42000,20.7449381040846,20.777504725912,20.6472382386023,20.6798048604297,322416.001746617,0.0,1.0
1989-02-16,157.25,157.5,157.12,157.5,23500,20.484405129465,20.5169717512925,20.4674704861147,20.5169717512925,180399.429548702,0.0,1.0
1989-02-17,157.38,157.38,157.0,157.25,28000,20.5013397728153,20.5013397728153,20.4518385076376,20.484405129465,214944.001164411,0.0,1.0
1989-02-21,154.5,154.5,154.0,154.25,45000,20.1261722893631,20.1261722893631,20.0610390457082,20.0936056675356,345445.716157089,0.0,1.0
1989-02-22,156.13,156.75,156.0,156.5,76000,20.338506663678,20.4192718858101,20.3215720203278,20.3867052639827,583419.431731975,0.0,1.0
1989-02-23,158.87,159.25,158.75,159.0,41000,20.6954368389069,20.7449381040846,20.6798048604297,20.7123714822572,314739.430276459,0.0,1.0
1989-02-24,157.88,158.87,157.5,158.87,26500,20.5664730164702,20.6954368389069,20.5169717512925,20.6954368389069,203429.143959175,0.0,1.0
1989-02-27,157.25,157.5,156.0,156.0,14500,20.484405129465,20.5169717512925,20.3215720203278,20.3215720203278,111310.286317284,0.0,1.0
1989-02-28,157.38,157.38,157.38,157.38,5000,20.5013397728153,20.5013397728153,20.5013397728153,20.5013397728153,38382.8573507877,0.0,1.0
1989-03-01,157.0,157.5,157.0,157.5,9500,20.4518385076376,20.5169717512925,20.4518385076376,20.5169717512925,72927.4289664966,0.0,1.0
1989-03-02,157.0,157.0,156.13,156.13,19500,20.4518385076376,20.4518385076376,20.338506663678,20.338506663678,149693.143668072,0.0,1.0
1989-03-03,158.0,158.0,157.75,158.0,14500,20.5821049949474,20.5821049949474,20.5495383731199,20.5821049949474,111310.286317284,0.0,1.0
1989-03-06,155.0,156.25,155.0,156.25,27500,20.191305533018,20.3541386421552,20.191305533018,20.3541386421552,211105.715429332,0.0,1.0
1989-03-07,155.0,155.0,153.75,154.0,18500,20.191305533018,20.191305533018,20.0284724238807,20.0610390457082,142016.572197914,0.0,1.0
1989-03-08,151.75,152.0,150.5,150.5,131500,19.7679394492611,19.8005060710886,19.6051063401239,19.6051063401239,1009469.14832572,0.0,1.0
1989-03-09,150.75,150.75,150.12,150.5,75500,19.6376729619514,19.6376729619514,19.5556050749462,19.6051063401239,579581.145996893,0.0,1.0
1989-03-10,150.0,150.0,149.62,149.88,27000,19.539973096469,19.539973096469,19.4904718312913,19.5243411179918,207267.429694254,0.0,1.0
1989-03-13,149.38,150.0,149.38,149.75,16500,19.4592078743369,19.539973096469,19.4592078743369,19.5074064746416,126663.4292576,0.0,1.0
1989-03-14,151.75,151.88,151.5,151.75,27000,19.7679394492611,19.7848740926114,19.7353728274337,19.7679394492611,207267.429694254,0.0,1.0
1989-03-15,152.25,152.75,152.25,152.25,68000,19.833072692916,19.8982059365709,19.833072692916,19.833072692916,522006.859970714,0.0,1.0
1989-03-16,150.38,151.5,149.75,151.5,37000,19.5894743616467,19.7353728274337,19.5074064746416,19.7353728274337,284033.14439583,0.0,1.0
1989-03-17,146.0,147.0,145.5,145.5,157500,19.0189071472298,19.1491736345396,18.9537739035749,18.9537739035749,1209060.00654982,0.0,1.0
1989-03-20,144.88,145.0,144.5,144.75,33000,18.8730086814429,18.88864065992,18.8235074162651,18.8560740380926,253326.858515199,0.0,1.0
1989-03-21,147.25,147.25,145.5,145.5,81000,19.1817402563671,19.1817402563671,18.9537739035749,18.9537739035749,621802.28908276,0.0,1.0
1989-03-22,142.75,142.88,142.12,142.5,85000,18.595541063473,18.6124757068233,18.5134731764678,18.5629744416456,652508.574963392,0.0,1.0
1989-03-23,143.5,144.0,143.0,143.0,36500,18.7043135803767,18.7694854046986,18.6391417560548,18.6391417560548,280028.987831721,0.085,1.0
1989-03-27,141.13,142.0,141.13,142.0,35500,18.395399133091,18.5087981074111,18.395399133091,18.5087981074111,272356.960767839,0.0,1.0
1989-03-28,147.5,147.5,146.75,146.75,117500,19.2256881749516,19.2256881749516,19.1279304384688,19.1279304384688,901463.180006228,0.0,1.0
1989-03-29,149.25,149.75,149.13,149.75,70000,19.4537895600782,19.5189613844001,19.4381483222409,19.5189613844001,537041.894471794,0.0,1.0
1989-03-30,150.0,150.25,149.62,150.25,111500,19.551547296561,19.5841332087219,19.5020167100764,19.5841332087219,855431.017622929,0.0,1.0
1989-03-31,146.75,146.75,146.0,146.0,68500,19.1279304384688,19.1279304384688,19.030172701986,19.030172701986,525533.853875971,0.0,1.0
1989-04-03,29.88,29.88,29.5,29.5,41900,3.89466822147495,3.89466822147495,3.84513763499033,3.84513763499033,321457.933976688,0.0,1.0
1989-04-04,30.25,30.25,29.75,30.0,129600,3.94289537147313,3.94289537147313,3.87772354715126,3.9103094593122,994294.707479208,0.0,1.0
1989-04-05,29.38,29.88,29.38,29.88,73200,3.82949639715308,3.89466822147495,3.82949639715308,3.89466822147495,561592.381076219,0.0,1.0
1989-04-06,28.75,29.0,28.75,29.0,89900,3.74737989850752,3.77996581066846,3.74737989850752,3.77996581066846,689715.233043062,0.0,1.0
1989-04-07,28.75,29.0,28.75,28.88,56000,3.74737989850752,3.77996581066846,3.74737989850752,3.76432457283121,429633.515577436,0.0,1.0
1989-04-10,28.5,28.62,28.38,28.62,55800,3.71479398634659,3.73043522418384,3.69915274850934,3.73043522418384,428099.110164659,0.0,1.0
1989-04-11,29.25,29.38,29.12,29.25,206600,3.81255172282939,3.82949639715308,3.79560704850571,3.81255172282939,1585040.79139818,0.0,1.0
1989-04-12,29.25,29.25,29.0,29.25,13900,3.81255172282939,3.81255172282939,3.77996581066846,3.81255172282939,106641.176187971,0.0,1.0
1989-04-13,28.5,28.75,28.5,28.75,36400,3.71479398634659,3.74737989850752,3.71479398634659,3.74737989850752,279261.785125333,0.0,1.0
1989-04-14,29.0,29.0,28.75,28.75,44600,3.77996581066846,3.77996581066846,3.74737989850752,3.74737989850752,342172.407049172,0.0,1.0
1989-04-17,29.0,29.25,29.0,29.12,29700,3.77996581066846,3.81255172282939,3.77996581066846,3.79560704850571,227859.203797318,0.0,1.0
1989-04-18,29.12,29.12,29.0,29.0,91700,3.79560704850571,3.79560704850571,3.77996581066846,3.77996581066846,703524.88175805,0.0,1.0
1989-04-19,28.75,29.0,28.75,28.88,28700,3.74737989850752,3.77996581066846,3.74737989850752,3.76432457283121,220187.176733436,0.0,1.0
1989-04-20,28.38,28.5,28.25,28.5,31100,3.69915274850934,3.71479398634659,3.68220807418565,3.71479398634659,238600.041686754,0.0,1.0
1989-04-21,28.5,28.5,28.38,28.5,19400,3.71479398634659,3.71479398634659,3.69915274850934,3.71479398634659,148837.325039326,0.0,1.0
1989-04-24,28.38,28.5,28.38,28.38,20400,3.69915274850934,3.71479398634659,3.69915274850934,3.69915274850934,156509.352103209,0.0,1.0
1989-04-25,28.25,28.62,28.25,28.5,217900,3.68220807418565,3.73043522418384,3.68220807418565,3.71479398634659,1671734.69722006,0.0,1.0
1989-04-26,27.88,28.12,27.88,28.12,69000,3.63398092418747,3.66526339986197,3.63398092418747,3.66526339986197,529369.867407911,0.0,1.0
1989-04-27,28.0,28.0,27.88,28.0,13500,3.64962216202472,3.64962216202472,3.63398092418747,3.64962216202472,103572.365362417,0.0,1.0
1989-04-28,28.0,28.0,27.88,28.0,9500,3.64962216202472,3.64962216202472,3.63398092418747,3.64962216202472,72884.2571068863,0.0,1.0
1989-05-01,27.75,28.0,27.62,28.0,9900,3.61703624986378,3.64962216202472,3.6000915755401,3.64962216202472,75953.0679324395,0.0,1.0
1989-05-02,28.38,28.5,28.38,28.5,37200,3.69915274850934,3.71479398634659,3.69915274850934,3.71479398634659,285399.406776439,0.0,1.0
1989-05-03,28.5,28.62,28.38,28.38,49000,3.71479398634659,3.73043522418384,3.69915274850934,3.69915274850934,375929.326130256,0.0,1.0
1989-05-04,28.5,28.5,28.38,28.5,26300,3.71479398634659,3.71479398634659,3.69915274850934,3.71479398634659,201774.311780117,0.0,1.0
1989-05-05,28.5,28.75,28.5,28.5,26900,3.71479398634659,3.74737989850752,3.71479398634659,3.71479398634659,206377.528018447,0.0,1.0
1989-05-08,28.75,28.75,28.5,28.5,33200,3.74737989850752,3.74737989850752,3.71479398634659,3.71479398634659,254711.298520908,0.0,1.0
1989-05-09,29.12,29.12,29.0,29.0,15100,3.79560704850571,3.79560704850571,3.77996581066846,3.77996581066846,115847.60866463,0.0,1.0
1989-05-10,29.12,29.12,28.88,29.12,17600,3.79560704850571,3.79560704850571,3.76432457283121,3.79560704850571,135027.676324337,0.0,1.0
1989-05-11,29.0,29.12,28.88,29.12,10500,3.77996581066846,3.79560704850571,3.76432457283121,3.79560704850571,80556.2841707691,0.0,1.0
1989-05-12,29.12,29.25,29.0,29.12,86000,3.79560704850571,3.81255172282939,3.77996581066846,3.79560704850571,659794.327493918,0.0,1.0
1989-05-15,28.5,28.88,28.5,28.88,28000,3.71479398634659,3.76432457283121,3.71479398634659,3.76432457283121,214816.757788718,0.0,1.0
1989-05-16,29.0,29.12,28.88,29.0,55800,3.77996581066846,3.79560704850571,3.76432457283121,3.77996581066846,428099.110164659,0.0,1.0
1989-05-17,28.5,28.75,28.38,28.62,62400,3.71479398634659,3.74737989850752,3.69915274850934,3.73043522418384,478734.488786285,0.0,1.0
1989-05-18,28.12,28.12,28.0,28.12,22700,3.66526339986197,3.66526339986197,3.64962216202472,3.66526339986197,174155.014350139,0.0,1.0
1989-05-19,28.12,28.38,28.12,28.25,10300,3.66526339986197,3.69915274850934,3.66526339986197,3.68220807418565,79021.8787579925,0.0,1.0
1989-05-22,29.0,29.12,28.25,28.25,82000,3.77996581066846,3.79560704850571,3.68220807418565,3.68220807418565,629106.219238387,0.0,1.0
1989-05-23,29.25,29.25,29.12,29.12,27400,3.81255172282939,3.81255172282939,3.79560704850571,3.79560704850571,210213.541550388,0.0,1.0
1989-05-24,28.75,28.75,28.38,28.75,13700,3.74737989850752,3.74737989850752,3.69915274850934,3.74737989850752,105106.770775194,0.0,1.0
1989-05-25,28.75,28.88,28.62,28.62,26900,3.74737989850752,3.76432457283121,3.73043522418384,3.73043522418384,206377.528018447,0.0,1.0
1989-05-26,29.0,29.0,28.75,28.75,18400,3.77996581066846,3.77996581066846,3.74737989850752,3.74737989850752,141165.297975443,0.0,1.0
1989-05-30,28.25,28.25,28.25,28.25,12200,3.68220807418565,3.68220807418565,3.68220807418565,3.68220807418565,93598.7301793699,0.0,1.0
1989-05-31,28.38,28.38,28.25,28.38,14800,3.69915274850934,3.69915274850934,3.68220807418565,3.69915274850934,113546.000545465,0.0,1.0
1989-06-01,28.88,29.0,28.88,28.88,14800,3.76432457283121,3.77996581066846,3.76432457283121,3.76432457283121,113546.000545465,0.0,1.0
1989-06-02,28.88,28.88,28.62,28.62,19700,3.76432457283121,3.76432457283121,3.73043522418384,3.73043522418384,151138.933158491,0.0,1.0
1989-06-05,28.0,28.38,28.0,28.38,14400,3.64962216202472,3.69915274850934,3.64962216202472,3.69915274850934,110477.189719912,0.0,1.0
1989-06-06,27.62,27.88,27.38,27.88,34000,3.6000915755401,3.63398092418747,3.5688090998656,3.63398092418747,260848.920172014,0.0,1.0
1989-06-07,27.38,27.38,27.12,27.38,59600,3.5688090998656,3.5688090998656,3.53491975121823,3.5688090998656,457252.813007413,0.0,1.0
1989-06-08,27.38,27.38,27.12,27.25,13600,3.5688090998656,3.5688090998656,3.53491975121823,3.55186442554191,104339.568068806,0.0,1.0
1989-06-09,27.12,27.25,27.0,27.25,23900,3.53491975121823,3.55186442554191,3.51927851338098,3.55186442554191,183361.446826798,0.0,1.0
1989-06-12,26.5,26.5,26.25,26.5,38800,3.45410668905911,3.45410668905911,3.42152077689817,3.45410668905911,297674.650078651,0.0,1.0
1989-06-13,26.25,26.38,26.0,26.38,37600,3.42152077689817,3.43846545122186,3.38893486473724,3.43846545122186,288468.217601993,0.0,1.0
1989-06-14,26.38,26.5,26.38,26.5,24800,3.43846545122186,3.45410668905911,3.43846545122186,3.45410668905911,190266.271184293,0.0,1.0
1989-06-15,26.62,26.62,26.0,26.25,38900,3.46974792689636,3.46974792689636,3.38893486473724,3.42152077689817,298441.85278504,0.0,1.0
1989-06-16,27.0,27.0,26.62,26.62,14600,3.51927851338098,3.51927851338098,3.46974792689636,3.46974792689636,112011.595132688,0.0,1.0
1989-06-19,27.0,27.0,26.88,27.0,10200,3.51927851338098,3.51927851338098,3.50363727554373,3.51927851338098,78254.6760516043,0.0,1.0
1989-06-20,27.38,27.5,27.25,27.25,13500,3.5688090998656,3.58445033770285,3.55186442554191,3.55186442554191,103572.365362417,0.0,1.0
1989-06-21,27.0,27.12,26.88,27.0,22100,3.51927851338098,3.53491975121823,3.50363727554373,3.51927851338098,169551.798111809,0.0,1.0
1989-06-22,27.0,27.12,27.0,27.0,27400,3.51927851338098,3.53491975121823,3.51927851338098,3.51927851338098,210213.541550388,0.0,1.0
1989-06-23,27.75,27.75,27.38,27.38,34200,3.61703624986378,3.61703624986378,3.5688090998656,3.5688090998656,262383.325584791,0.0,1.0
1989-06-26,26.88,27.38,26.88,27.38,20100,3.50363727554373,3.5688090998656,3.50363727554373,3.5688090998656,154207.743984044,0.0,1.0
1989-06-27,27.12,27.38,27.12,27.25,49100,3.53491975121823,3.5688090998656,3.53491975121823,3.55186442554191,376696.528836644,0.0,1.0
1989-06-28,26.88,27.0,26.88,27.0,7000,3.50363727554373,3.51927851338098,3.50363727554373,3.51927851338098,53704.1894471794,0.0,1.0
1989-06-29,26.62,26.88,26.62,26.75,9900,3.46974792689636,3.50363727554373,3.46974792689636,3.48669260122004,75953.0679324394,0.0,1.0
1989-06-30,26.12,26.5,26.12,26.5,6900,3.40457610257449,3.45410668905911,3.40457610257449,3.45410668905911,52936.9867407911,0.0,1.0
1989-07-03,26.88,27.0,26.75,26.75,5500,3.50363727554373,3.51927851338098,3.48669260122004,3.48669260122004,42196.1488513552,0.0,1.0
1989-07-05,28.75,28.88,28.5,28.5,35000,3.74737989850752,3.76432457283121,3.71479398634659,3.71479398634659,268520.947235897,0.0,1.0
1989-07-06,28.5,28.62,28.25,28.25,28400,3.71479398634659,3.73043522418384,3.68220807418565,3.68220807418565,217885.568614271,0.0,1.0
1989-07-07,28.88,29.0,28.88,29.0,40000,3.76432457283121,3.77996581066846,3.76432457283121,3.77996581066846,306881.082555311,0.0,1.0
1989-07-10,28.88,29.0,28.88,28.88,24200,3.76432457283121,3.77996581066846,3.76432457283121,3.76432457283121,185663.054945963,0.0,1.0
1989-07-11,28.62,28.88,28.62,28.88,4200,3.73043522418384,3.76432457283121,3.73043522418384,3.76432457283121,32222.5136683076,0.0,1.0
1989-07-12,28.5,28.5,28.38,28.5,19600,3.71479398634659,3.71479398634659,3.69915274850934,3.71479398634659,150371.730452102,0.0,1.0
1989-07-13,28.38,28.38,28.12,28.38,33700,3.69915274850934,3.69915274850934,3.66526339986197,3.69915274850934,258547.312052849,0.0,1.0
1989-07-14,28.12,28.12,28.0,28.0,13600,3.66526339986197,3.66526339986197,3.64962216202472,3.64962216202472,104339.568068806,0.0,1.0
1989-07-17,27.5,27.62,27.38,27.62,13700,3.58445033770285,3.6000915755401,3.5688090998656,3.6000915755401,105106.770775194,0.0,1.0
1989-07-18,27.25,27.38,27.12,27.38,6300,3.55186442554191,3.5688090998656,3.53491975121823,3.5688090998656,48333.7705024615,0.0,1.0
1989-07-19,27.5,27.5,27.25,27.38,19300,3.58445033770285,3.58445033770285,3.55186442554191,3.5688090998656,148070.122332937,0.0,1.0
1989-07-20,27.62,27.75,27.5,27.5,18300,3.6000915755401,3.61703624986378,3.58445033770285,3.58445033770285,140398.095269055,0.0,1.0
1989-07-21,28.12,28.12,28.0,28.0,37800,3.66526339986197,3.66526339986197,3.64962216202472,3.64962216202472,290002.623014769,0.0,1.0
1989-07-24,27.75,28.0,27.62,28.0,22600,3.61703624986378,3.64962216202472,3.6000915755401,3.64962216202472,173387.811643751,0.0,1.0
1989-07-25,27.75,27.75,27.62,27.75,19900,3.61703624986378,3.61703624986378,3.6000915755401,3.61703624986378,152673.338571267,0.0,1.0
1989-07-26,28.12,28.12,27.5,27.5,29000,3.66526339986197,3.66526339986197,3.58445033770285,3.58445033770285,222488.7848526,0.0,1.0
1989-07-27,28.25,28.5,28.25,28.38,15100,3.68220807418565,3.71479398634659,3.68220807418565,3.69915274850934,115847.60866463,0.0,1.0
1989-07-28,28.38,28.38,28.25,28.25,9200,3.69915274850934,3.69915274850934,3.68220807418565,3.68220807418565,70582.6489877215,0.0,1.0
1989-07-31,28.88,28.88,28.75,28.75,34800,3.76432457283121,3.76432457283121,3.74737989850752,3.74737989850752,266986.54182312,0.0,1.0
1989-08-01,28.88,28.88,28.75,28.88,16100,3.76432457283121,3.76432457283121,3.74737989850752,3.76432457283121,123519.635728513,0.0,1.0
1989-08-02,28.88,29.0,28.88,28.88,40900,3.76432457283121,3.77996581066846,3.76432457283121,3.76432457283121,313785.906912805,0.0,1.0
1989-08-03,28.62,28.88,28.62,28.88,4900,3.73043522418384,3.76432457283121,3.73043522418384,3.76432457283121,37592.9326130256,0.0,1.0
1989-08-04,28.25,28.5,28.12,28.5,8100,3.68220807418565,3.71479398634659,3.66526339986197,3.71479398634659,62143.4192174505,0.0,1.0
1989-08-07,28.25,28.25,28.0,28.25,2500,3.68220807418565,3.68220807418565,3.64962216202472,3.68220807418565,19180.067659707,0.0,1.0
1989-08-08,28.5,28.5,28.25,28.25,19400,3.71479398634659,3.71479398634659,3.68220807418565,3.68220807418565,148837.325039326,0.0,1.0
1989-08-09,28.5,28.5,28.38,28.5,9700,3.71479398634659,3.71479398634659,3.69915274850934,3.71479398634659,74418.6625196629,0.0,1.0
1989-08-10,28.62,28.62,28.5,28.5,15000,3.73043522418384,3.73043522418384,3.71479398634659,3.71479398634659,115080.405958242,0.0,1.0
1989-08-11,28.5,28.88,28.5,28.88,12800,3.71479398634659,3.76432457283121,3.71479398634659,3.76432457283121,98201.9464176995,0.0,1.0
1989-08-14,29.25,29.25,28.88,28.88,49200,3.81255172282939,3.81255172282939,3.76432457283121,3.76432457283121,377463.731543033,0.0,1.0
1989-08-15,30.12,30.25,29.88,29.88,48600,3.92595069714945,3.94289537147313,3.89466822147495,3.89466822147495,372860.515304703,0.0,1.0
1989-08-16,30.12,30.25,30.12,30.12,23500,3.92595069714945,3.94289537147313,3.92595069714945,3.92595069714945,180292.636001245,0.0,1.0
1989-08-17,29.62,30.0,29.62,30.0,10800,3.86077887282758,3.9103094593122,3.86077887282758,3.9103094593122,82857.8922899339,0.0,1.0
1989-08-18,29.88,29.88,29.62,29.75,6100,3.89466822147495,3.89466822147495,3.86077887282758,3.87772354715126,46799.3650896849,0.0,1.0
1989-08-21,30.12,30.38,30.12,30.38,22300,3.92595069714945,3.95984004579682,3.92595069714945,3.95984004579682,171086.203524586,0.0,1.0
1989-08-22,30.12,30.12,29.88,30.0,28800,3.92595069714945,3.92595069714945,3.89466822147495,3.9103094593122,220954.379439824,0.0,1.0
1989-08-23,29.38,29.62,29.38,29.5,36400,3.82949639715308,3.86077887282758,3.82949639715308,3.84513763499033,279261.785125333,0.0,1.0
1989-08-24,28.12,28.12,28.0,28.12,27100,3.66526339986197,3.66526339986197,3.64962216202472,3.66526339986197,207911.933431223,0.0,1.0
1989-08-25,27.25,27.38,27.12,27.25,59600,3.55186442554191,3.5688090998656,3.53491975121823,3.55186442554191,457252.813007414,0.0,1.0
1989-08-28,27.12,27.25,27.0,27.25,30700,3.53491975121823,3.55186442554191,3.51927851338098,3.55186442554191,235531.230861201,0.0,1.0
1989-08-29,27.25,27.38,27.12,27.25,32700,3.55186442554191,3.5688090998656,3.53491975121823,3.55186442554191,250875.284988967,0.0,1.0
1989-08-30,26.62,26.88,26.62,26.88,79400,3.46974792689636,3.50363727554373,3.46974792689636,3.50363727554373,609158.948872292,0.0,1.0
1989-08-31,26.75,26.88,26.62,26.75,21000,3.48669260122004,3.50363727554373,3.46974792689636,3.48669260122004,161112.568341538,0.0,1.0
1989-09-01,26.88,26.88,26.75,26.75,32200,3.50363727554373,3.50363727554373,3.48669260122004,3.48669260122004,247039.271457025,0.0,1.0
1989-09-05,26.88,27.0,26.88,27.0,7500,3.50363727554373,3.51927851338098,3.50363727554373,3.51927851338098,57540.2029791208,0.0,1.0
1989-09-06,26.88,26.88,26.75,26.88,15700,3.50363727554373,3.50363727554373,3.48669260122004,3.50363727554373,120450.82490296,0.0,1.0
1989-09-07,26.62,26.88,26.62,26.88,13400,3.46974792689636,3.50363727554373,3.46974792689636,3.50363727554373,102805.162656029,0.0,1.0
1989-09-08,26.75,26.75,26.62,26.75,15100,3.48669260122004,3.48669260122004,3.46974792689636,3.48669260122004,115847.60866463,0.0,1.0
1989-09-11,26.75,26.88,26.75,26.88,5200,3.48669260122004,3.50363727554373,3.48669260122004,3.50363727554373,39894.5407321905,0.0,1.0
1989-09-12,27.0,27.0,26.88,26.88,18400,3.51927851338098,3.51927851338098,3.50363727554373,3.50363727554373,141165.297975443,0.0,1.0
1989-09-13,27.12,27.12,27.0,27.0,31800,3.53491975121823,3.53491975121823,3.51927851338098,3.51927851338098,243970.460631472,0.0,1.0
1989-09-14,27.0,27.12,26.88,26.88,17400,3.51927851338098,3.53491975121823,3.50363727554373,3.50363727554373,133493.27091156,0.0,1.0
1989-09-15,27.12,27.12,26.62,26.88,67600,3.53491975121823,3.53491975121823,3.46974792689636,3.50363727554373,518629.029518475,0.0,1.0
1989-09-18,27.25,27.38,27.0,27.0,20400,3.55186442554191,3.5688090998656,3.51927851338098,3.51927851338098,156509.352103209,0.0,1.0
1989-09-19,27.12,27.5,27.12,27.5,29400,3.53491975121823,3.58445033770285,3.53491975121823,3.58445033770285,225557.595678153,0.0,1.0
1989-09-20,26.88,27.12,26.88,27.12,41900,3.50363727554373,3.53491975121823,3.50363727554373,3.53491975121823,321457.933976688,0.0,1.0
1989-09-21,26.88,27.0,26.88,27.0,7000,3.50363727554373,3.51927851338098,3.50363727554373,3.51927851338098,53704.1894471794,0.0,1.0
1989-09-22,27.0,27.0,26.75,26.75,20500,3.53009703621841,3.53009703621841,3.49741095254972,3.49741095254972,156794.556727804,0.083,1.0
1989-09-25,27.88,28.12,27.75,27.75,42900,3.64515205073219,3.67653069105414,3.62815528722448,3.62815528722448,328121.291884039,0.0,1.0
1989-09-26,27.88,28.0,27.75,28.0,7200,3.64515205073219,3.66084137089317,3.62815528722448,3.66084137089317,55069.3077287897,0.0,1.0
1989-09-27,27.75,27.88,27.75,27.88,26300,3.62815528722448,3.64515205073219,3.62815528722448,3.64515205073219,201155.943509329,0.0,1.0
1989-09-28,27.62,27.62,27.38,27.5,3100,3.61115852371676,3.61115852371676,3.57977988339482,3.59546920355579,23710.3963832289,0.0,1.0
1989-09-29,27.62,27.75,27.62,27.75,7300,3.61115852371676,3.62815528722448,3.61115852371676,3.62815528722448,55834.1592250228,0.0,1.0
1989-10-02,27.62,27.75,27.62,27.62,4200,3.61115852371676,3.62815528722448,3.61115852371676,3.61115852371676,32123.762841794,0.0,1.0
1989-10-03,27.12,27.5,27.12,27.5,9700,3.54578635637938,3.59546920355579,3.54578635637938,3.59546920355579,74190.5951346194,0.0,1.0
1989-10-04,26.88,27.25,26.88,27.25,12200,3.51440771605744,3.5627831198871,3.51440771605744,3.5627831198871,93311.8825404492,0.0,1.0
1989-10-05,26.75,26.88,26.5,26.88,18500,3.49741095254972,3.51440771605744,3.46472486888103,3.51440771605744,141497.52680314,0.0,1.0
1989-10-06,26.5,26.62,26.5,26.62,18500,3.46472486888103,3.480414189042,3.46472486888103,3.480414189042,141497.52680314,0.0,1.0
1989-10-09,26.62,26.62,26.5,26.62,19800,3.480414189042,3.480414189042,3.46472486888103,3.480414189042,151440.596254172,0.0,1.0
1989-10-10,26.5,26.62,26.38,26.5,31000,3.46472486888103,3.480414189042,3.44903554872006,3.46472486888103,237103.963832289,0.0,1.0
1989-10-11,26.38,26.38,26.25,26.38,18300,3.44903554872006,3.44903554872006,3.43203878521234,3.44903554872006,139967.823810674,0.0,1.0
1989-10-12,26.12,26.12,26.0,26.12,5500,3.41504202170462,3.41504202170462,3.39935270154365,3.41504202170462,42066.8322928255,0.0,1.0
1989-10-13,26.25,26.5,26.12,26.12,13400,3.43203878521234,3.46472486888103,3.41504202170462,3.41504202170462,102490.100495248,0.0,1.0
1989-10-16,26.25,26.38,25.75,26.0,94300,3.43203878521234,3.44903554872006,3.36666661787496,3.39935270154365,721254.960947899,0.0,1.0
1989-10-17,25.88,26.25,25.88,26.25,16600,3.38366338138268,3.43203878521234,3.38366338138268,3.43203878521234,126965.34837471,0.0,1.0
1989-10-18,26.25,26.38,26.25,26.25,6800,3.43203878521234,3.44903554872006,3.43203878521234,3.43203878521234,52009.901743857,0.0,1.0
1989-10-19,26.62,26.75,26.38,26.5,44300,3.480414189042,3.49741095254972,3.44903554872006,3.46472486888103,338829.212831303,0.0,1.0
1989-10-20,27.12,27.25,27.0,27.0,48300,3.54578635637938,3.5627831198871,3.53009703621841,3.53009703621841,369423.272680631,0.0,1.0
1989-10-23,26.5,26.88,26.38,26.88,15300,3.46472486888103,3.51440771605744,3.44903554872006,3.51440771605744,117022.278923678,0.0,1.0
1989-10-24,26.38,26.5,26.0,26.5,19900,3.44903554872006,3.46472486888103,3.39935270154365,3.46472486888103,152205.447750405,0.0,1.0
1989-10-25,26.38,26.5,26.25,26.38,19900,3.44903554872006,3.46472486888103,3.43203878521234,3.44903554872006,152205.447750405,0.0,1.0
1989-10-26,26.25,26.38,26.25,26.25,14500,3.43203878521234,3.44903554872006,3.43203878521234,3.43203878521234,110903.466953813,0.0,1.0
1989-10-27,26.25,26.38,26.0,26.0,12800,3.43203878521234,3.44903554872006,3.39935270154365,3.39935270154365,97900.9915178484,0.0,1.0
1989-10-30,26.25,26.38,26.12,26.12,9100,3.43203878521234,3.44903554872006,3.41504202170462,3.41504202170462,69601.4861572204,0.0,1.0
1989-10-31,26.25,26.38,26.12,26.25,22300,3.43203878521234,3.44903554872006,3.41504202170462,3.43203878521234,170561.883660002,0.0,1.0
1989-11-01,26.12,26.25,26.0,26.0,10100,3.41504202170462,3.43203878521234,3.39935270154365,3.39935270154365,77250.0011195523,0.0,1.0
1989-11-02,25.75,26.0,25.75,26.0,8700,3.36666661787496,3.39935270154365,3.36666661787496,3.39935270154365,66542.0801722876,0.0,1.0
1989-11-03,25.62,25.88,25.62,25.81,29400,3.34966985436725,3.38366338138268,3.34966985436725,3.37451127795545,224866.339892558,0.0,1.0
1989-11-06,25.75,25.75,25.62,25.75,3200,3.36666661787496,3.36666661787496,3.34966985436725,3.36666661787496,24475.2478794621,0.0,1.0
1989-11-07,25.88,25.88,25.5,25.75,27800,3.38366338138268,3.38366338138268,3.33398053420628,3.36666661787496,212628.715952827,0.0,1.0
1989-11-08,25.88,26.0,25.88,25.88,35600,3.38366338138268,3.39935270154365,3.38366338138268,3.38366338138268,272287.132659016,0.0,1.0
1989-11-09,25.75,25.88,25.62,25.88,3600,3.36666661787496,3.38366338138268,3.34966985436725,3.38366338138268,27534.6538643949,0.0,1.0
1989-11-10,25.62,25.75,25.62,25.62,3400,3.34966985436725,3.36666661787496,3.34966985436725,3.34966985436725,26004.9508719284,0.0,1.0
1989-11-13,25.25,25.62,25.12,25.62,17200,3.30129445053759,3.34966985436725,3.28429768702987,3.34966985436725,131554.457352109,0.0,1.0
1989-11-14,25.38,25.38,25.38,25.38,14800,3.3182912140453,3.3182912140453,3.3182912140453,3.3182912140453,113198.021442512,0.0,1.0
1989-11-15,25.0,25.25,25.0,25.25,19800,3.2686083668689,3.30129445053759,3.2686083668689,3.30129445053759,151440.596254172,0.0,1.0
1989-11-16,24.75,25.0,24.62,25.0,35100,3.23592228320021,3.2686083668689,3.21892551969249,3.2686083668689,268462.87517785,0.0,1.0
1989-11-17,24.62,24.75,24.62,24.75,46100,3.21892551969249,3.23592228320021,3.21892551969249,3.23592228320021,352596.539763501,0.0,1.0
1989-11-20,24.62,24.62,24.5,24.5,14800,3.21892551969249,3.21892551969249,3.20323619953152,3.20323619953152,113198.021442512,0.0,1.0
1989-11-21,24.5,24.62,24.5,24.62,32300,3.20323619953152,3.21892551969249,3.20323619953152,3.21892551969249,247047.03328332,0.0,1.0
1989-11-22,24.62,24.75,24.62,24.62,49300,3.21892551969249,3.23592228320021,3.21892551969249,3.21892551969249,377071.787642963,0.0,1.0
1989-11-24,25.0,25.0,24.75,24.75,12600,3.2686083668689,3.2686083668689,3.23592228320021,3.23592228320021,96371.2885253819,0.0,1.0
1989-11-27,25.12,25.12,25.0,25.0,12500,3.28429768702987,3.28429768702987,3.2686083668689,3.2686083668689,95606.4370291487,0.0,1.0
1989-11-28,25.0,25.0,24.88,24.88,8400,3.2686083668689,3.2686083668689,3.25291904670793,3.25291904670793,64247.5256835879,0.0,1.0
1989-11-29,25.0,25.12,24.88,25.12,19300,3.2686083668689,3.28429768702987,3.25291904670793,3.28429768702987,147616.338773006,0.0,1.0
1989-11-30,25.62,25.62,25.38,25.38,29500,3.34966985436725,3.34966985436725,3.3182912140453,3.3182912140453,225631.191388791,0.0,1.0
1989-12-01,25.38,25.62,25.38,25.62,18700,3.3182912140453,3.34966985436725,3.3182912140453,3.34966985436725,143027.229795607,0.0,1.0
1989-12-04,25.5,25.5,25.38,25.5,30400,3.33398053420628,3.33398053420628,3.3182912140453,3.33398053420628,232514.854854889,0.0,1.0
1989-12-05,25.25,25.5,25.25,25.5,3500,3.30129445053759,3.33398053420628,3.30129445053759,3.33398053420628,26769.8023681616,0.0,1.0
1989-12-06,25.12,25.25,25.0,25.12,16600,3.28429768702987,3.30129445053759,3.2686083668689,3.28429768702987,126965.348374709,0.0,1.0
1989-12-07,25.0,25.12,25.0,25.0,5900,3.2686083668689,3.28429768702987,3.2686083668689,3.2686083668689,45126.2382777582,0.0,1.0
1989-12-08,25.12,25.12,25.12,25.12,34600,3.28429768702987,3.28429768702987,3.28429768702987,3.28429768702987,264638.617696684,0.0,1.0
1989-12-11,25.12,25.12,25.0,25.12,14200,3.28429768702987,3.28429768702987,3.2686083668689,3.28429768702987,108608.912465113,0.0,1.0
1989-12-12,25.0,25.12,25.0,25.0,7300,3.2686083668689,3.28429768702987,3.2686083668689,3.2686083668689,55834.1592250228,0.0,1.0
1989-12-13,25.0,25.12,25.0,25.12,16500,3.2686083668689,3.28429768702987,3.2686083668689,3.28429768702987,126200.496878476,0.0,1.0
1989-12-14,25.12,25.12,25.0,25.0,16000,3.28429768702987,3.28429768702987,3.2686083668689,3.2686083668689,122376.23939731,0.0,1.0
1989-12-15,25.25,25.25,25.12,25.25,4400,3.30129445053759,3.30129445053759,3.28429768702987,3.30129445053759,33653.4658342603,0.0,1.0
1989-12-18,25.38,25.38,25.12,25.25,8000,3.3182912140453,3.3182912140453,3.28429768702987,3.30129445053759,61188.1196986553,0.0,1.0
1989-12-19,25.12,25.25,25.12,25.25,5700,3.28429768702987,3.30129445053759,3.28429768702987,3.30129445053759,43596.5352852918,0.0,1.0
1989-12-20,25.12,25.25,25.0,25.25,4400,3.28429768702987,3.30129445053759,3.2686083668689,3.30129445053759,33653.4658342603,0.0,1.0
1989-12-21,25.12,25.12,25.0,25.12,47800,3.28429768702987,3.28429768702987,3.2686083668689,3.28429768702987,365599.015199465,0.0,1.0
1989-12-22,25.12,25.12,25.0,25.12,41500,3.28429768702987,3.28429768702987,3.2686083668689,3.28429768702987,317413.370936774,0.0,1.0
1989-12-26,25.62,25.75,25.62,25.62,37700,3.34966985436725,3.36666661787496,3.34966985436725,3.34966985436725,288349.014079912,0.0,1.0
1989-12-27,26.0,26.12,26.0,26.0,37200,3.39935270154365,3.41504202170462,3.39935270154365,3.39935270154365,284524.756598747,0.0,1.0
1989-12-28,25.5,26.0,25.5,26.0,41000,3.33398053420628,3.39935270154365,3.33398053420628,3.39935270154365,313589.113455607,0.0,1.0
1989-12-29,25.12,25.62,25.12,25.62,11000,3.28429768702987,3.34966985436725,3.28429768702987,3.34966985436725,84133.6645856509,0.0,1.0
1990-01-02,25.0,25.38,25.0,25.38,5700,3.2686083668689,3.3182912140453,3.2686083668689,3.3182912140453,43596.5352852918,0.0,1.0
1990-01-03,25.13,25.25,25.0,25.0,6800,3.28560513037662,3.30129445053759,3.2686083668689,3.2686083668689,52009.9017438569,0.0,1.0
1990-01-04,25.75,25.75,25.38,25.38,32800,3.36666661787496,3.36666661787496,3.3182912140453,3.3182912140453,250871.290764487,0.0,1.0
1990-01-05,26.0,26.0,25.75,25.88,8700,3.39935270154365,3.39935270154365,3.36666661787496,3.38366338138268,66542.0801722876,0.0,1.0
1990-01-08,25.75,25.88,25.63,25.75,35000,3.36666661787496,3.38366338138268,3.35097729771399,3.36666661787496,267698.023681617,0.0,1.0
1990-01-09,25.5,25.63,25.38,25.63,9500,3.33398053420628,3.35097729771399,3.3182912140453,3.35097729771399,72660.892142153,0.0,1.0
1990-01-10,25.25,25.5,25.13,25.5,85600,3.30129445053759,3.33398053420628,3.28560513037662,3.33398053420628,654712.88077561,0.0,1.0
1990-01-11,25.13,25.13,25.0,25.13,163100,3.28560513037662,3.28560513037662,3.2686083668689,3.28560513037662,1247472.79035633,0.0,1.0
1990-01-12,24.88,25.0,24.75,25.0,15700,3.25291904670793,3.2686083668689,3.23592228320021,3.2686083668689,120081.684908611,0.0,1.0
1990-01-15,24.75,24.88,24.75,24.88,4900,3.23592228320021,3.25291904670793,3.23592228320021,3.25291904670793,37477.7233154263,0.0,1.0
1990-01-16,24.88,24.88,24.63,24.63,66000,3.25291904670793,3.25291904670793,3.22023296303924,3.22023296303924,504801.987513905,0.0,1.0
1990-01-17,24.88,24.88,24.75,24.75,20200,3.25291904670793,3.25291904670793,3.23592228320021,3.23592228320021,154500.002239104,0.0,1.0
1990-01-18,24.75,24.88,24.75,24.88,11900,3.23592228320021,3.25291904670793,3.23592228320021,3.25291904670793,91017.3280517496,0.0,1.0
1990-01-19,25.0,25.0,24.88,24.88,14900,3.2686083668689,3.2686083668689,3.25291904670793,3.25291904670793,113962.872938745,0.0,1.0
1990-01-22,25.13,25.38,25.13,25.25,47300,3.28560513037662,3.3182912140453,3.28560513037662,3.30129445053759,361774.757718298,0.0,1.0
1990-01-23,25.13,25.25,25.0,25.25,82600,3.28560513037662,3.30129445053759,3.2686083668689,3.30129445053759,631767.335888614,0.0,1.0
1990-01-24,24.88,25.0,24.75,24.88,25100,3.25291904670793,3.2686083668689,3.23592228320021,3.25291904670793,191977.725554531,0.0,1.0
1990-01-25,25.38,25.38,25.0,25.0,82700,3.3182912140453,3.3182912140453,3.2686083668689,3.2686083668689,632532.187384849,0.0,1.0
1990-01-26,25.38,25.38,25.13,25.25,25400,3.3182912140453,3.3182912140453,3.28560513037662,3.30129445053759,194272.280043231,0.0,1.0
1990-01-29,25.25,25.38,25.25,25.38,34200,3.30129445053759,3.3182912140453,3.30129445053759,3.3182912140453,261579.211711751,0.0,1.0
1990-01-30,25.25,25.38,25.25,25.25,4800,3.30129445053759,3.3182912140453,3.30129445053759,3.30129445053759,36712.8718191931,0.0,1.0
1990-01-31,25.25,25.38,25.13,25.13,27000,3.30129445053759,3.3182912140453,3.28560513037662,3.28560513037662,206509.903982961,0.0,1.0
1990-02-01,25.25,25.25,25.13,25.25,6200,3.30129445053759,3.30129445053759,3.28560513037662,3.30129445053759,47420.7927664577,0.0,1.0
1990-02-02,25.13,25.25,25.13,25.25,14200,3.28560513037662,3.30129445053759,3.28560513037662,3.30129445053759,108608.912465113,0.0,1.0
1990-02-05,24.75,25.0,24.63,25.0,20400,3.23592228320021,3.2686083668689,3.22023296303924,3.2686083668689,156029.705231571,0.0,1.0
1990-02-06,24.75,24.88,24.63,24.75,4200,3.23592228320021,3.25291904670793,3.22023296303924,3.23592228320021,32123.762841794,0.0,1.0
1990-02-07,24.63,24.63,24.5,24.5,8500,3.22023296303924,3.22023296303924,3.20323619953152,3.20323619953152,65012.3771798211,0.0,1.0
1990-02-08,24.63,24.63,24.5,24.5,9700,3.22023296303924,3.22023296303924,3.20323619953152,3.20323619953152,74190.5951346194,0.0,1.0
1990-02-09,24.63,24.63,24.5,24.63,37600,3.22023296303924,3.22023296303924,3.20323619953152,3.22023296303924,287584.162583679,0.0,1.0
1990-02-12,24.5,24.63,24.5,24.63,2800,3.20323619953152,3.22023296303924,3.20323619953152,3.22023296303924,21415.8418945293,0.0,1.0
1990-02-13,24.38,24.5,24.25,24.5,4600,3.18754687937055,3.20323619953152,3.17055011586283,3.20323619953152,35183.1688267267,0.0,1.0
1990-02-14,24.5,24.63,24.38,24.38,26300,3.20323619953152,3.22023296303924,3.18754687937055,3.18754687937055,201155.943509329,0.0,1.0
1990-02-15,24.63,24.75,24.5,24.75,8600,3.22023296303924,3.23592228320021,3.20323619953152,3.23592228320021,65777.2286760543,0.0,1.0
1990-02-16,24.75,24.75,24.5,24.63,11800,3.23592228320021,3.23592228320021,3.20323619953152,3.22023296303924,90252.4765555164,0.0,1.0
1990-02-20,24.25,24.25,24.0,24.0,8500,3.17055011586283,3.17055011586283,3.13786403219414,3.13786403219414,65012.3771798212,0.0,1.0
1990-02-21,23.63,23.75,23.63,23.75,11300,3.08948862836448,3.10517794852545,3.08948862836448,3.10517794852545,86428.2190743505,0.0,1.0
1990-02-22,23.5,23.5,23.38,23.5,26400,3.07249186485676,3.07249186485676,3.05680254469579,3.07249186485676,201920.795005562,0.0,1.0
1990-02-23,22.13,22.25,22.0,22.25,29200,2.89337212635235,2.90906144651332,2.87637536284463,2.90906144651332,223336.636900091,0.0,1.0
1990-02-26,21.38,21.38,20.88,20.88,42600,2.79531387534628,2.79531387534628,2.7299417080089,2.7299417080089,325826.737395339,0.0,1.0
1990-02-27,22.0,22.13,21.63,21.63,25700,2.87637536284463,2.89337212635235,2.82799995901497,2.82799995901497,196566.83453193,0.0,1.0
1990-02-28,22.38,22.5,22.38,22.38,46100,2.92605821002104,2.94174753018201,2.92605821002104,2.92605821002104,352596.5397635,0.0,1.0
1990-03-01,22.25,22.25,22.25,22.25,9100,2.90906144651332,2.90906144651332,2.90906144651332,2.90906144651332,69601.4861572203,0.0,1.0
1990-03-02,22.25,22.38,22.13,22.38,25400,2.90906144651332,2.92605821002104,2.89337212635235,2.92605821002104,194272.28004323,0.0,1.0
1990-03-05,22.38,22.38,22.25,22.25,6600,2.92605821002104,2.92605821002104,2.90906144651332,2.90906144651332,50480.1987513905,0.0,1.0
1990-03-06,22.25,22.25,22.13,22.13,25400,2.90906144651332,2.90906144651332,2.89337212635235,2.89337212635235,194272.28004323,0.0,1.0
1990-03-07,22.13,22.13,22.0,22.13,41400,2.89337212635235,2.89337212635235,2.87637536284463,2.89337212635235,316648.51944054,0.0,1.0
1990-03-08,22.25,22.25,22.0,22.13,40100,2.90906144651332,2.90906144651332,2.87637536284463,2.89337212635235,306705.449989509,0.0,1.0
1990-03-09,22.25,22.25,22.13,22.25,19200,2.90906144651332,2.90906144651332,2.89337212635235,2.90906144651332,146851.487276772,0.0,1.0
1990-03-12,21.75,21.88,21.63,21.88,4100,2.84368927917594,2.86068604268366,2.82799995901497,2.86068604268366,31358.9113455608,0.0,1.0
1990-03-13,21.25,21.25,21.0,21.0,41400,2.77831711183856,2.77831711183856,2.74563102816987,2.74563102816987,316648.519440541,0.0,1.0
1990-03-14,20.88,21.0,20.75,20.88,21000,2.7299417080089,2.74563102816987,2.71294494450119,2.7299417080089,160618.81420897,0.0,1.0
1990-03-15,21.0,21.0,20.75,20.88,18900,2.74563102816987,2.74563102816987,2.71294494450119,2.7299417080089,144556.932788073,0.0,1.0
1990-03-16,21.25,21.25,21.0,21.0,37700,2.77831711183856,2.77831711183856,2.74563102816987,2.74563102816987,288349.014079913,0.0,1.0
1990-03-19,20.88,20.88,20.63,20.63,37300,2.7299417080089,2.7299417080089,2.69725562434021,2.69725562434021,285289.60809498,0.0,1.0
1990-03-20,20.5,20.63,20.38,20.63,30500,2.6802588608325,2.69725562434021,2.66456954067153,2.69725562434021,233279.706351123,0.0,1.0
1990-03-21,20.5,20.5,20.38,20.5,18500,2.6802588608325,2.6802588608325,2.66456954067153,2.6802588608325,141497.52680314,0.0,1.0
1990-03-22,21.13,21.13,20.63,20.63,38100,2.76262779167759,2.76262779167759,2.69725562434021,2.69725562434021,291408.420064846,0.0,1.0
1990-03-23,22.0,22.13,21.38,21.38,50400,2.88657342094926,2.90363044570942,2.8052245336316,2.8052245336316,384123.262534361,0.078,1.0
1990-03-26,22.25,22.25,22.13,22.25,38300,2.91937539164187,2.91937539164187,2.90363044570942,2.91937539164187,291903.193552897,0.0,1.0
1990-03-27,22.13,22.13,22.0,22.13,13700,2.90363044570942,2.90363044570942,2.88657342094926,2.90363044570942,104414.458268268,0.0,1.0
1990-03-28,22.13,22.13,22.0,22.0,20900,2.90363044570942,2.90363044570942,2.88657342094926,2.88657342094926,159289.210058891,0.0,1.0
1990-03-29,22.88,22.88,22.63,22.75,31700,3.00203635778723,3.00203635778723,2.96923438709463,2.98497933302708,241601.337744826,0.0,1.0
1990-03-30,22.13,22.38,22.13,22.38,15700,2.90363044570942,2.93643241640202,2.90363044570942,2.93643241640202,119657.444876775,0.0,1.0
1990-04-02,21.75,21.75,21.25,21.25,41100,2.85377145025666,2.85377145025666,2.78816750887145,2.78816750887145,313243.374804805,0.0,1.0
1990-04-03,22.5,22.5,22.38,22.5,27400,2.95217736233447,2.95217736233447,2.93643241640202,2.95217736233447,208828.916536537,0.0,1.0
1990-04-04,21.88,22.5,21.75,22.5,13700,2.87082847501681,2.95217736233447,2.85377145025666,2.95217736233447,104414.458268269,0.0,1.0
1990-04-05,23.13,23.25,23.13,23.13,118000,3.03483832847984,3.05058327441229,3.03483832847984,3.03483832847984,899336.209901875,0.0,1.0
1990-04-06,23.13,23.38,23.13,23.25,18200,3.03483832847984,3.06764029917244,3.03483832847984,3.05058327441229,138711.178137408,0.0,1.0
1990-04-09,23.88,24.13,23.75,24.0,58000,3.13324424055765,3.16604621125026,3.1161872157975,3.1489891864901,442046.611646685,0.0,1.0
1990-04-10,23.63,23.63,23.5,23.5,17500,3.10044226986505,3.10044226986505,3.08338524510489,3.08338524510489,133376.132824431,0.0,1.0
1990-04-11,23.88,23.88,23.63,23.63,16600,3.13324424055765,3.13324424055765,3.10044226986505,3.10044226986505,126516.788850603,0.0,1.0
1990-04-12,23.88,23.88,23.63,23.63,16800,3.13324424055765,3.13324424055765,3.10044226986505,3.10044226986505,128041.087511454,0.0,1.0
1990-04-16,22.75,22.88,22.63,22.75,23700,2.98497933302708,3.00203635778723,2.96923438709463,2.98497933302708,180629.3913108,0.0,1.0
1990-04-17,22.5,22.63,22.5,22.63,14600,2.95217736233447,2.96923438709463,2.95217736233447,2.96923438709463,111273.802242097,0.0,1.0
1990-04-18,22.88,23.0,22.75,22.75,61700,3.00203635778723,3.01778130371968,2.98497933302708,2.98497933302708,470246.136872422,0.0,1.0
1990-04-19,22.63,22.88,22.5,22.88,124600,2.96923438709463,3.00203635778723,2.95217736233447,3.00203635778723,949638.065709946,0.0,1.0
1990-04-20,22.5,22.63,22.5,22.63,12500,2.95217736233447,2.96923438709463,2.95217736233447,2.96923438709463,95268.6663031648,0.0,1.0
1990-04-23,22.5,22.5,22.5,22.5,109100,2.95217736233447,2.95217736233447,2.95217736233447,2.95217736233447,831504.919494023,0.0,1.0
1990-04-24,22.5,22.5,22.5,22.5,4200,2.95217736233447,2.95217736233447,2.95217736233447,2.95217736233447,32010.2718778634,0.0,1.0
1990-04-25,22.25,22.5,22.25,22.5,12100,2.91937539164187,2.95217736233447,2.91937539164187,2.95217736233447,92220.0689814634,0.0,1.0
1990-04-26,22.38,22.38,22.25,22.38,15400,2.93643241640202,2.93643241640202,2.91937539164187,2.93643241640202,117370.996885499,0.0,1.0
1990-04-27,22.13,22.38,22.13,22.38,10500,2.90363044570942,2.93643241640202,2.90363044570942,2.93643241640202,80025.6796946583,0.0,1.0
1990-04-30,22.25,22.38,22.13,22.25,7400,2.91937539164187,2.93643241640202,2.90363044570942,2.91937539164187,56399.0504514735,0.0,1.0
1990-05-01,22.13,22.25,22.13,22.13,112600,2.90363044570942,2.91937539164187,2.90363044570942,2.90363044570942,858180.146058907,0.0,1.0
1990-05-02,22.5,22.5,22.38,22.38,9500,2.95217736233447,2.95217736233447,2.93643241640202,2.93643241640202,72404.1863904053,0.0,1.0
1990-05-03,22.5,22.5,22.38,22.5,51400,2.95217736233447,2.95217736233447,2.93643241640202,2.95217736233447,391744.755838614,0.0,1.0
1990-05-04,22.63,22.63,22.5,22.5,13100,2.96923438709463,2.96923438709463,2.95217736233447,2.95217736233447,99841.5622857166,0.0,1.0
1990-05-07,23.13,23.13,22.63,22.63,16000,3.03483832847984,3.03483832847984,2.96923438709463,2.96923438709463,121943.892868051,0.0,1.0
1990-05-08,23.0,23.13,22.88,23.0,17200,3.01778130371968,3.03483832847984,3.00203635778723,3.01778130371968,131089.684833155,0.0,1.0
1990-05-09,23.13,23.13,23.0,23.13,3700,3.03483832847984,3.03483832847984,3.01778130371968,3.03483832847984,28199.5252257368,0.0,1.0
1990-05-10,22.88,23.0,22.75,22.75,16400,3.00203635778723,3.01778130371968,2.98497933302708,2.98497933302708,124992.490189752,0.0,1.0
1990-05-11,24.0,24.0,23.63,23.75,72300,3.1489891864901,3.1489891864901,3.10044226986505,3.1161872157975,551033.965897506,0.0,1.0
1990-05-14,24.0,24.0,23.88,24.0,14000,3.1489891864901,3.1489891864901,3.13324424055765,3.1489891864901,106700.906259545,0.0,1.0
1990-05-15,23.88,24.0,23.88,23.88,24000,3.13324424055765,3.1489891864901,3.13324424055765,3.13324424055765,182915.839302077,0.0,1.0
1990-05-16,23.75,24.0,23.75,24.0,6600,3.1161872157975,3.1489891864901,3.1161872157975,3.1489891864901,50301.855808071,0.0,1.0
1990-05-17,23.75,23.88,23.75,23.88,4000,3.1161872157975,3.13324424055765,3.1161872157975,3.13324424055765,30485.9732170127,0.0,1.0
1990-05-18,23.75,23.88,23.63,23.88,4900,3.1161872157975,3.13324424055765,3.10044226986505,3.13324424055765,37345.3171908406,0.0,1.0
1990-05-21,23.5,23.63,23.5,23.5,12500,3.08338524510489,3.10044226986505,3.08338524510489,3.08338524510489,95268.6663031649,0.0,1.0
1990-05-22,23.63,23.63,23.5,23.63,14100,3.10044226986505,3.10044226986505,3.08338524510489,3.10044226986505,107463.05558997,0.0,1.0
1990-05-23,23.88,24.0,23.88,24.0,4500,3.13324424055765,3.1489891864901,3.13324424055765,3.1489891864901,34296.7198691393,0.0,1.0
1990-05-24,23.88,23.88,23.75,23.75,23000,3.13324424055765,3.13324424055765,3.1161872157975,3.1161872157975,175294.345997823,0.0,1.0
1990-05-25,23.88,24.0,23.88,23.88,14000,3.13324424055765,3.1489891864901,3.13324424055765,3.13324424055765,106700.906259545,0.0,1.0
1990-05-29,23.63,23.88,23.63,23.88,10300,3.10044226986505,3.13324424055765,3.10044226986505,3.13324424055765,78501.3810338077,0.0,1.0
1990-05-30,23.75,23.88,23.63,23.88,15600,3.1161872157975,3.13324424055765,3.10044226986505,3.13324424055765,118895.29554635,0.0,1.0
1990-05-31,23.63,23.75,23.63,23.75,5200,3.10044226986505,3.1161872157975,3.10044226986505,3.1161872157975,39631.7651821165,0.0,1.0
1990-06-01,23.63,23.88,23.63,23.88,9300,3.10044226986505,3.13324424055765,3.10044226986505,3.13324424055765,70879.8877295545,0.0,1.0
1990-06-04,23.25,23.5,23.25,23.5,7500,3.05058327441229,3.08338524510489,3.05058327441229,3.08338524510489,57161.1997818988,0.0,1.0
1990-06-05,23.25,23.38,23.25,23.25,37000,3.05058327441229,3.06764029917244,3.05058327441229,3.05058327441229,281995.252257368,0.0,1.0
1990-06-06,23.38,23.5,23.25,23.25,9000,3.06764029917244,3.08338524510489,3.05058327441229,3.05058327441229,68593.4397382787,0.0,1.0
1990-06-07,23.5,23.63,23.5,23.5,44300,3.08338524510489,3.10044226986505,3.08338524510489,3.08338524510489,337632.153378416,0.0,1.0
1990-06-08,23.25,23.38,23.25,23.25,1300,3.05058327441229,3.06764029917244,3.05058327441229,3.05058327441229,9907.94129552913,0.0,1.0
1990-06-11,22.75,22.88,22.75,22.88,7000,2.98497933302708,3.00203635778723,2.98497933302708,3.00203635778723,53350.4531297722,0.0,1.0
1990-06-12,22.88,23.0,22.88,22.88,34400,3.00203635778723,3.01778130371968,3.00203635778723,3.00203635778723,262179.36966631,0.0,1.0
1990-06-13,22.88,22.88,22.75,22.88,400,3.00203635778723,3.00203635778723,2.98497933302708,3.00203635778723,3048.59732170127,0.0,1.0
1990-06-14,22.88,23.0,22.88,22.88,51800,3.00203635778723,3.01778130371968,3.00203635778723,3.00203635778723,394793.353160315,0.0,1.0
1990-06-15,22.75,22.75,22.63,22.75,3400,2.98497933302708,2.98497933302708,2.96923438709463,2.98497933302708,25913.0772344608,0.0,1.0
1990-06-18,22.75,22.75,22.63,22.63,36000,2.98497933302708,2.98497933302708,2.96923438709463,2.96923438709463,274373.758953114,0.0,1.0
1990-06-19,22.5,22.75,22.5,22.75,6700,2.95217736233447,2.98497933302708,2.95217736233447,2.98497933302708,51064.0051384964,0.0,1.0
1990-06-20,22.5,22.63,22.5,22.63,17500,2.95217736233447,2.96923438709463,2.95217736233447,2.96923438709463,133376.132824431,0.0,1.0
1990-06-21,22.5,22.63,22.5,22.63,5700,2.95217736233447,2.96923438709463,2.95217736233447,2.96923438709463,43442.5118342432,0.0,1.0
1990-06-22,22.38,22.5,22.38,22.5,6300,2.93643241640202,2.95217736233447,2.93643241640202,2.95217736233447,48015.4078167951,0.0,1.0
1990-06-25,22.13,22.13,22.0,22.13,9600,2.90363044570942,2.90363044570942,2.88657342094926,2.90363044570942,73166.3357208305,0.0,1.0
1990-06-26,22.75,22.75,22.63,22.63,63600,2.98497933302708,2.98497933302708,2.96923438709463,2.96923438709463,484726.974150502,0.0,1.0
1990-06-27,23.0,23.0,22.88,23.0,16000,3.01778130371968,3.01778130371968,3.00203635778723,3.01778130371968,121943.892868051,0.0,1.0
1990-06-28,23.38,23.38,23.0,23.0,30500,3.06764029917244,3.06764029917244,3.01778130371968,3.01778130371968,232455.545779722,0.0,1.0
1990-06-29,23.25,23.38,23.13,23.25,34100,3.05058327441229,3.06764029917244,3.03483832847984,3.05058327441229,259892.921675033,0.0,1.0
1990-07-02,23.38,23.5,23.25,23.38,21600,3.06764029917244,3.08338524510489,3.05058327441229,3.06764029917244,164624.255371869,0.0,1.0
1990-07-03,23.38,23.38,23.25,23.25,15300,3.06764029917244,3.06764029917244,3.05058327441229,3.05058327441229,116608.847555074,0.0,1.0
1990-07-05,23.25,23.38,23.25,23.25,1600,3.05058327441229,3.06764029917244,3.05058327441229,3.05058327441229,12194.3892868051,0.0,1.0
1990-07-06,23.38,23.5,23.25,23.25,19800,3.06764029917244,3.08338524510489,3.05058327441229,3.05058327441229,150905.567424213,0.0,1.0
1990-07-09,23.25,23.5,23.25,23.5,14900,3.05058327441229,3.08338524510489,3.05058327441229,3.08338524510489,113560.250233372,0.0,1.0
1990-07-10,23.5,23.63,23.5,23.5,9700,3.08338524510489,3.10044226986505,3.08338524510489,3.08338524510489,73928.4850512559,0.0,1.0
1990-07-11,23.63,23.63,23.5,23.63,6200,3.10044226986505,3.10044226986505,3.08338524510489,3.10044226986505,47253.2584863697,0.0,1.0
1990-07-12,23.5,23.5,23.25,23.5,9500,3.08338524510489,3.08338524510489,3.05058327441229,3.08338524510489,72404.1863904053,0.0,1.0
1990-07-13,23.5,23.63,23.5,23.5,29800,3.08338524510489,3.10044226986505,3.08338524510489,3.08338524510489,227120.500466745,0.0,1.0
1990-07-16,23.88,24.0,23.88,23.88,9600,3.13324424055765,3.1489891864901,3.13324424055765,3.13324424055765,73166.3357208306,0.0,1.0
1990-07-17,23.75,24.0,23.75,24.0,4100,3.1161872157975,3.1489891864901,3.1161872157975,3.1489891864901,31248.122547438,0.0,1.0
1990-07-18,23.63,23.75,23.63,23.63,5100,3.10044226986505,3.1161872157975,3.10044226986505,3.10044226986505,38869.6158516912,0.0,1.0
1990-07-19,23.75,23.75,23.63,23.63,3400,3.1161872157975,3.1161872157975,3.10044226986505,3.10044226986505,25913.0772344608,0.0,1.0
1990-07-20,23.63,23.63,23.5,23.5,3600,3.10044226986505,3.10044226986505,3.08338524510489,3.08338524510489,27437.3758953114,0.0,1.0
1990-07-23,22.88,23.38,22.88,23.38,24900,3.00203635778723,3.06764029917244,3.00203635778723,3.06764029917244,189775.183275904,0.0,1.0
1990-07-24,23.13,23.25,23.0,23.13,9600,3.03483832847984,3.05058327441229,3.01778130371968,3.03483832847984,73166.3357208305,0.0,1.0
1990-07-25,23.0,23.0,23.0,23.0,2300,3.01778130371968,3.01778130371968,3.01778130371968,3.01778130371968,17529.4345997823,0.0,1.0
1990-07-26,22.0,22.25,22.0,22.25,6600,2.88657342094926,2.91937539164187,2.88657342094926,2.91937539164187,50301.855808071,0.0,1.0
1990-07-27,22.25,22.25,22.0,22.0,5300,2.91937539164187,2.91937539164187,2.88657342094926,2.88657342094926,40393.9145125418,0.0,1.0
1990-07-30,22.63,22.63,22.25,22.38,38200,2.96923438709463,2.96923438709463,2.91937539164187,2.93643241640202,291141.044222471,0.0,1.0
1990-07-31,22.88,22.88,22.75,22.75,23100,3.00203635778723,3.00203635778723,2.98497933302708,2.98497933302708,176056.495328249,0.0,1.0
1990-08-01,22.63,22.63,22.63,22.63,900,2.96923438709463,2.96923438709463,2.96923438709463,2.96923438709463,6859.34397382786,0.0,1.0
1990-08-02,21.63,21.75,21.5,21.75,28600,2.8380265043242,2.85377145025666,2.82096947956405,2.85377145025666,217974.708501641,0.0,1.0
1990-08-03,21.0,21.38,20.63,21.13,31000,2.75536553817884,2.8052245336316,2.70681862155378,2.77242256293899,236266.292431849,0.0,1.0
1990-08-06,20.63,20.63,20.5,20.5,12900,2.70681862155378,2.70681862155378,2.68976159679363,2.68976159679363,98317.2636248662,0.0,1.0
1990-08-07,21.5,21.63,21.38,21.5,16100,2.82096947956405,2.8380265043242,2.8052245336316,2.82096947956405,122706.042198476,0.0,1.0
1990-08-08,21.38,21.38,21.0,21.0,25300,2.8052245336316,2.8052245336316,2.75536553817884,2.75536553817884,192823.780597606,0.0,1.0
1990-08-09,21.13,21.25,21.0,21.25,7800,2.77242256293899,2.78816750887145,2.75536553817884,2.78816750887145,59447.6477731749,0.0,1.0
1990-08-10,20.38,20.5,20.25,20.38,10200,2.67401665086118,2.68976159679363,2.65695962610102,2.67401665086118,77739.2317033825,0.0,1.0
1990-08-13,20.13,20.13,20.0,20.0,19700,2.64121468016857,2.64121468016857,2.62415765540842,2.62415765540842,150143.418093788,0.0,1.0
1990-08-14,20.25,20.38,20.0,20.13,21000,2.65695962610102,2.67401665086118,2.62415765540842,2.64121468016857,160051.359389317,0.0,1.0
1990-08-15,21.0,21.0,20.88,20.88,20400,2.75536553817884,2.75536553817884,2.73962059224639,2.73962059224639,155478.463406765,0.0,1.0
1990-08-16,20.38,20.63,20.38,20.63,8900,2.67401665086118,2.70681862155378,2.67401665086118,2.70681862155378,67831.2904078533,0.0,1.0
1990-08-17,20.13,20.25,20.13,20.25,2800,2.64121468016857,2.65695962610102,2.64121468016857,2.65695962610102,21340.1812519089,0.0,1.0
1990-08-20,20.63,20.63,20.38,20.5,10800,2.70681862155378,2.70681862155378,2.67401665086118,2.68976159679363,82312.1276859345,0.0,1.0
1990-08-21,20.0,20.25,20.0,20.25,21100,2.62415765540842,2.65695962610102,2.62415765540842,2.65695962610102,160813.508719742,0.0,1.0
1990-08-22,20.0,20.0,20.0,20.0,20800,2.62415765540842,2.62415765540842,2.62415765540842,2.62415765540842,158527.060728466,0.0,1.0
1990-08-23,19.63,19.63,19.25,19.5,26000,2.57561073878336,2.57561073878336,2.5257517433306,2.55855371402321,198158.825910583,0.0,1.0
1990-08-24,20.25,20.38,20.13,20.25,10100,2.65695962610102,2.67401665086118,2.64121468016857,2.65695962610102,76977.0823729573,0.0,1.0
1990-08-27,21.63,21.63,21.25,21.25,8000,2.8380265043242,2.8380265043242,2.78816750887145,2.78816750887145,60971.9464340256,0.0,1.0
1990-08-28,21.25,21.63,21.25,21.63,4200,2.78816750887145,2.8380265043242,2.78816750887145,2.8380265043242,32010.2718778633,0.0,1.0
1990-08-29,21.5,21.5,21.25,21.25,15300,2.82096947956405,2.82096947956405,2.78816750887145,2.78816750887145,116608.847555074,0.0,1.0
1990-08-30,21.75,22.0,21.75,21.75,14400,2.85377145025666,2.88657342094926,2.85377145025666,2.85377145025666,109749.503581246,0.0,1.0
1990-08-31,22.0,22.13,22.0,22.0,5900,2.88657342094926,2.90363044570942,2.88657342094926,2.88657342094926,44966.8104950938,0.0,1.0
1990-09-04,21.5,21.63,21.38,21.63,6300,2.82096947956405,2.8380265043242,2.8052245336316,2.8380265043242,48015.4078167951,0.0,1.0
1990-09-05,20.88,21.0,20.88,20.88,2700,2.73962059224639,2.75536553817884,2.73962059224639,2.73962059224639,20578.0319214836,0.0,1.0
1990-09-06,21.0,21.0,20.88,21.0,15100,2.75536553817884,2.75536553817884,2.73962059224639,2.75536553817884,115084.548894223,0.0,1.0
1990-09-07,21.38,21.38,21.0,21.0,8700,2.8052245336316,2.8052245336316,2.75536553817884,2.75536553817884,66306.9917470027,0.0,1.0
1990-09-10,21.88,22.13,21.88,22.13,6500,2.87082847501681,2.90363044570942,2.87082847501681,2.90363044570942,49539.7064776457,0.0,1.0
1990-09-11,21.25,21.25,21.25,21.25,2300,2.78816750887145,2.78816750887145,2.78816750887145,2.78816750887145,17529.4345997823,0.0,1.0
1990-09-12,21.63,21.88,21.5,21.5,1600,2.8380265043242,2.87082847501681,2.82096947956405,2.82096947956405,12194.3892868051,0.0,1.0
1990-09-13,21.63,21.63,21.5,21.5,1200,2.8380265043242,2.8380265043242,2.82096947956405,2.82096947956405,9145.79196510384,0.0,1.0
1990-09-14,21.75,22.0,21.75,22.0,7600,2.85377145025666,2.88657342094926,2.85377145025666,2.88657342094926,57923.3491123241,0.0,1.0
1990-09-17,21.75,21.75,21.63,21.75,3600,2.85377145025666,2.85377145025666,2.8380265043242,2.85377145025666,27437.3758953114,0.0,1.0
1990-09-18,21.75,22.0,21.63,21.75,2800,2.85377145025666,2.88657342094926,2.8380265043242,2.85377145025666,21340.1812519089,0.0,1.0
1990-09-19,21.63,21.63,21.5,21.5,300,2.8380265043242,2.8380265043242,2.82096947956405,2.82096947956405,2286.44799127596,0.0,1.0
1990-09-20,21.75,21.75,21.5,21.5,4500,2.85377145025666,2.85377145025666,2.82096947956405,2.82096947956405,34296.7198691393,0.0,1.0
1990-09-21,21.38,21.75,21.25,21.75,6000,2.81703324308094,2.86578451997242,2.79990441606501,2.86578451997242,45537.2687969072,0.09,1.0
1990-09-24,21.0,21.5,21.0,21.5,18100,2.7669643641113,2.83284446801872,2.7669643641113,2.83284446801872,137370.76087067,0.0,1.0
1990-09-25,21.0,21.0,20.75,20.75,54500,2.7669643641113,2.7669643641113,2.7340243121576,2.7340243121576,413630.191571908,0.0,1.0
1990-09-26,19.88,20.13,19.75,20.13,81000,2.6193929313587,2.65233298331241,2.60226410434277,2.65233298331241,614753.128758248,0.0,1.0
1990-09-27,19.75,19.88,19.63,19.88,5600,2.60226410434277,2.6193929313587,2.586452879405,2.6193929313587,42501.4508771135,0.0,1.0
1990-09-28,18.88,19.0,18.5,19.0,58700,2.48763272354388,2.50344394848166,2.43756384457424,2.50344394848166,445506.279729742,0.0,1.0
1990-10-01,20.0,20.0,18.5,18.5,19800,2.63520415629648,2.63520415629648,2.43756384457424,2.43756384457424,150272.987029794,0.0,1.0
1990-10-02,21.13,21.25,21.0,21.13,73900,2.78409319112723,2.79990441606501,2.7669643641113,2.78409319112723,560867.360681908,0.0,1.0
1990-10-03,21.25,21.5,21.25,21.5,24200,2.79990441606501,2.83284446801872,2.79990441606501,2.83284446801872,183666.984147526,0.0,1.0
1990-10-04,21.38,21.5,21.25,21.38,34600,2.81703324308094,2.83284446801872,2.79990441606501,2.81703324308094,262598.250062165,0.0,1.0
1990-10-05,21.75,21.88,21.25,21.5,46200,2.86578451997242,2.88291334698835,2.79990441606501,2.83284446801872,350636.969736186,0.0,1.0
1990-10-08,21.88,21.88,21.75,21.88,14900,2.88291334698835,2.88291334698835,2.86578451997242,2.88291334698835,113084.21751232,0.0,1.0
1990-10-09,21.38,21.75,21.38,21.75,15200,2.81703324308094,2.86578451997242,2.81703324308094,2.86578451997242,115361.080952165,0.0,1.0
1990-10-10,21.13,21.38,21.13,21.13,8800,2.78409319112723,2.81703324308094,2.78409319112723,2.78409319112723,66787.994235464,0.0,1.0
1990-10-11,20.88,21.38,20.88,21.38,23900,2.75115313917353,2.81703324308094,2.75115313917353,2.81703324308094,181390.12070768,0.0,1.0
1990-10-12,21.63,21.63,21.13,21.13,30900,2.84997329503464,2.84997329503464,2.78409319112723,2.78409319112723,234516.934304073,0.0,1.0
1990-10-15,21.63,22.0,21.63,22.0,10300,2.84997329503464,2.89872457192613,2.84997329503464,2.89872457192613,78172.3114346909,0.0,1.0
1990-10-16,22.38,22.5,22.38,22.38,18500,2.94879345089576,2.96460467583354,2.94879345089576,2.94879345089576,140406.578790464,0.0,1.0
1990-10-17,22.5,22.5,22.38,22.38,17400,2.96460467583354,2.96460467583354,2.94879345089576,2.94879345089576,132058.079511031,0.0,1.0
1990-10-18,22.75,22.88,22.63,22.63,16100,2.99754472778725,3.01467355480317,2.98173350284947,2.98173350284947,122191.671271701,0.0,1.0
1990-10-19,22.63,22.88,22.63,22.88,11200,2.98173350284947,3.01467355480317,2.98173350284947,3.01467355480317,85002.9017542268,0.0,1.0
1990-10-22,22.75,23.25,22.63,23.0,7700,2.99754472778725,3.06342483169466,2.98173350284947,3.03048477974095,58439.4949560309,0.0,1.0
1990-10-23,22.5,22.88,22.5,22.88,7800,2.96460467583354,3.01467355480317,2.96460467583354,3.01467355480317,59198.4494359794,0.0,1.0
1990-10-24,22.5,22.63,22.38,22.5,29400,2.96460467583354,2.98173350284947,2.94879345089576,2.96460467583354,223132.617104846,0.0,1.0
1990-10-25,22.63,22.63,22.5,22.5,600,2.98173350284947,2.98173350284947,2.96460467583354,2.96460467583354,4553.72687969072,0.0,1.0
1990-10-26,21.75,21.75,21.63,21.75,2300,2.86578451997242,2.86578451997242,2.84997329503464,2.86578451997242,17455.9530388145,0.0,1.0
1990-10-29,21.88,22.0,21.88,22.0,4900,2.88291334698835,2.89872457192613,2.88291334698835,2.89872457192613,37188.7695174742,0.0,1.0
1990-10-30,21.63,21.63,21.63,21.63,10600,2.84997329503464,2.84997329503464,2.84997329503464,2.84997329503464,80449.1748745362,0.0,1.0
1990-10-31,21.25,21.38,21.25,21.25,9500,2.79990441606501,2.81703324308094,2.79990441606501,2.79990441606501,72100.6755951032,0.0,1.0
1990-11-01,20.88,21.0,20.88,21.0,10300,2.75115313917353,2.7669643641113,2.75115313917353,2.7669643641113,78172.3114346906,0.0,1.0
1990-11-02,20.75,21.13,20.75,21.13,2900,2.7340243121576,2.78409319112723,2.7340243121576,2.78409319112723,22009.6799185052,0.0,1.0
1990-11-05,21.75,21.75,21.5,21.63,6000,2.86578451997242,2.86578451997242,2.83284446801872,2.84997329503464,45537.2687969073,0.0,1.0
1990-11-06,21.5,21.5,21.5,21.5,8700,2.83284446801872,2.83284446801872,2.83284446801872,2.83284446801872,66029.0397555154,0.0,1.0
1990-11-07,20.88,21.38,20.88,21.38,9900,2.75115313917353,2.81703324308094,2.75115313917353,2.81703324308094,75136.4935148968,0.0,1.0
1990-11-08,20.63,20.63,20.5,20.63,10300,2.71821308721982,2.71821308721982,2.70108426020389,2.71821308721982,78172.3114346908,0.0,1.0
1990-11-09,20.88,20.88,20.5,20.5,300,2.75115313917353,2.75115313917353,2.70108426020389,2.70108426020389,2276.86343984536,0.0,1.0
1990-11-12,21.5,21.5,21.0,21.0,7900,2.83284446801872,2.83284446801872,2.7669643641113,2.7669643641113,59957.4039159278,0.0,1.0
1990-11-13,21.13,21.13,21.0,21.13,51800,2.78409319112723,2.78409319112723,2.7669643641113,2.78409319112723,393138.420613299,0.0,1.0
1990-11-14,20.88,21.13,20.63,20.88,13700,2.75115313917353,2.78409319112723,2.71821308721982,2.75115313917353,103976.763752938,0.0,1.0
1990-11-15,20.75,21.0,20.75,21.0,30100,2.7340243121576,2.7669643641113,2.7340243121576,2.7669643641113,228445.298464485,0.0,1.0
1990-11-16,20.75,20.75,20.63,20.63,9600,2.7340243121576,2.7340243121576,2.71821308721982,2.71821308721982,72859.6300750516,0.0,1.0
1990-11-19,20.5,20.88,20.5,20.88,18400,2.70108426020389,2.75115313917353,2.70108426020389,2.75115313917353,139647.624310516,0.0,1.0
1990-11-20,20.5,20.63,20.38,20.63,54700,2.70108426020389,2.71821308721982,2.68527303526611,2.71821308721982,415148.100531805,0.0,1.0
1990-11-21,20.5,20.63,20.5,20.5,2900,2.70108426020389,2.71821308721982,2.70108426020389,2.70108426020389,22009.6799185052,0.0,1.0
1990-11-23,21.13,21.13,20.75,20.88,4300,2.78409319112723,2.78409319112723,2.7340243121576,2.75115313917353,32635.0426377835,0.0,1.0
1990-11-26,20.63,20.63,20.5,20.5,2300,2.71821308721982,2.71821308721982,2.70108426020389,2.70108426020389,17455.9530388144,0.0,1.0
1990-11-27,20.63,20.75,20.63,20.63,15400,2.71821308721982,2.7340243121576,2.71821308721982,2.71821308721982,116878.989912062,0.0,1.0
1990-11-28,20.38,20.5,20.25,20.38,9200,2.68527303526611,2.70108426020389,2.66814420825019,2.68527303526611,69823.8121552579,0.0,1.0
1990-11-29,20.0,20.25,20.0,20.25,6800,2.63520415629648,2.66814420825019,2.63520415629648,2.66814420825019,51608.9046364949,0.0,1.0
1990-11-30,20.5,20.5,20.13,20.13,3700,2.70108426020389,2.70108426020389,2.65233298331241,2.65233298331241,28081.3157580928,0.0,1.0
1990-12-03,19.75,19.88,19.5,19.88,15600,2.60226410434277,2.6193929313587,2.56932405238907,2.6193929313587,118396.898871959,0.0,1.0
1990-12-04,19.5,19.5,19.25,19.5,19600,2.56932405238907,2.56932405238907,2.53638400043536,2.56932405238907,148755.078069897,0.0,1.0
1990-12-05,19.75,19.75,19.25,19.5,54000,2.60226410434277,2.60226410434277,2.53638400043536,2.56932405238907,409835.419172166,0.0,1.0
1990-12-06,20.38,20.63,20.25,20.38,26400,2.68527303526611,2.71821308721982,2.66814420825019,2.68527303526611,200363.982706392,0.0,1.0
1990-12-07,20.13,20.25,20.0,20.13,4000,2.65233298331241,2.66814420825019,2.63520415629648,2.65233298331241,30358.1791979381,0.0,1.0
1990-12-10,19.75,19.88,19.63,19.88,6600,2.60226410434277,2.6193929313587,2.586452879405,2.6193929313587,50090.9956765981,0.0,1.0
1990-12-11,19.38,19.63,19.38,19.5,1800,2.55351282745129,2.586452879405,2.55351282745129,2.56932405238907,13661.1806390722,0.0,1.0
1990-12-12,19.88,19.88,19.63,19.63,41100,2.6193929313587,2.6193929313587,2.586452879405,2.586452879405,311930.291258815,0.0,1.0
1990-12-13,19.63,19.75,19.63,19.63,5900,2.586452879405,2.60226410434277,2.586452879405,2.586452879405,44778.3143169587,0.0,1.0
1990-12-14,19.25,19.75,19.25,19.75,5300,2.53638400043536,2.60226410434277,2.53638400043536,2.60226410434277,40224.5874372681,0.0,1.0
1990-12-17,19.13,19.25,19.13,19.25,7200,2.52057277549758,2.53638400043536,2.52057277549758,2.53638400043536,54644.7225562888,0.0,1.0
1990-12-18,19.38,19.5,19.25,19.25,3200,2.55351282745129,2.56932405238907,2.53638400043536,2.53638400043536,24286.5433583505,0.0,1.0
1990-12-19,19.38,19.63,19.38,19.5,14700,2.55351282745129,2.586452879405,2.55351282745129,2.56932405238907,111566.308552423,0.0,1.0
1990-12-20,19.13,19.25,19.0,19.0,19700,2.52057277549758,2.53638400043536,2.50344394848166,2.50344394848166,149514.032549846,0.0,1.0
1990-12-21,19.13,19.25,19.13,19.13,4100,2.52057277549758,2.53638400043536,2.52057277549758,2.52057277549758,31117.1336778867,0.0,1.0
1990-12-24,19.13,19.25,19.13,19.25,800,2.52057277549758,2.53638400043536,2.52057277549758,2.53638400043536,6071.63583958764,0.0,1.0
1990-12-26,18.88,18.88,18.75,18.75,7800,2.48763272354388,2.48763272354388,2.47050389652795,2.47050389652795,59198.4494359794,0.0,1.0
1990-12-27,19.0,19.0,18.75,18.75,35400,2.50344394848166,2.50344394848166,2.47050389652795,2.47050389652795,268669.885901752,0.0,1.0
1990-12-28,18.88,19.13,18.88,18.88,15200,2.48763272354388,2.52057277549758,2.48763272354388,2.48763272354388,115361.080952165,0.0,1.0
1990-12-31,19.38,19.38,18.88,18.88,16400,2.55351282745129,2.55351282745129,2.48763272354388,2.48763272354388,124468.534711546,0.0,1.0
1991-01-02,19.25,19.5,19.25,19.25,2700,2.53638400043536,2.56932405238907,2.53638400043536,2.53638400043536,20491.7709586083,0.0,1.0
1991-01-03,19.13,19.13,19.13,19.13,1800,2.52057277549758,2.52057277549758,2.52057277549758,2.52057277549758,13661.1806390722,0.0,1.0
1991-01-04,19.0,19.13,18.88,19.0,6300,2.50344394848166,2.52057277549758,2.48763272354388,2.50344394848166,47814.1322367525,0.0,1.0
1991-01-07,18.5,18.63,18.38,18.63,15500,2.43756384457424,2.45469267159017,2.42175261963647,2.45469267159017,117637.944392011,0.0,1.0
1991-01-08,18.38,18.38,18.13,18.38,10000,2.42175261963647,2.42175261963647,2.38881256768276,2.42175261963647,75895.4479948453,0.0,1.0
1991-01-09,18.0,19.13,18.0,18.88,28000,2.37168374066683,2.52057277549758,2.37168374066683,2.48763272354388,212507.254385567,0.0,1.0
1991-01-10,18.5,18.63,18.25,18.25,18500,2.43756384457424,2.45469267159017,2.40462379262054,2.40462379262054,140406.578790464,0.0,1.0
1991-01-11,18.63,18.63,18.38,18.38,3600,2.45469267159017,2.45469267159017,2.42175261963647,2.42175261963647,27322.3612781444,0.0,1.0
1991-01-14,18.38,18.38,18.25,18.25,11900,2.42175261963647,2.42175261963647,2.40462379262054,2.40462379262054,90315.5831138659,0.0,1.0
1991-01-15,18.25,18.38,18.25,18.38,10600,2.40462379262054,2.42175261963647,2.40462379262054,2.42175261963647,80449.1748745361,0.0,1.0
1991-01-16,18.5,18.5,18.25,18.38,51100,2.43756384457424,2.43756384457424,2.40462379262054,2.42175261963647,387825.739253661,0.0,1.0
1991-01-17,19.38,19.38,19.13,19.25,26700,2.55351282745129,2.55351282745129,2.52057277549758,2.53638400043536,202640.846146237,0.0,1.0
1991-01-18,19.13,19.13,18.88,19.13,9500,2.52057277549758,2.52057277549758,2.48763272354388,2.52057277549758,72100.6755951032,0.0,1.0
1991-01-21,19.0,19.0,18.88,18.88,18000,2.50344394848166,2.50344394848166,2.48763272354388,2.48763272354388,136611.806390722,0.0,1.0
1991-01-22,18.75,19.0,18.75,19.0,57000,2.47050389652795,2.50344394848166,2.47050389652795,2.50344394848166,432604.053570619,0.0,1.0
1991-01-23,18.38,18.5,18.25,18.38,130800,2.42175261963647,2.43756384457424,2.40462379262054,2.42175261963647,992712.459772576,0.0,1.0
1991-01-24,18.63,18.75,18.38,18.38,59100,2.45469267159017,2.47050389652795,2.42175261963647,2.42175261963647,448542.097649537,0.0,1.0
1991-01-25,18.13,18.25,18.13,18.13,22200,2.38881256768276,2.40462379262054,2.38881256768276,2.38881256768276,168487.894548557,0.0,1.0
1991-01-28,18.25,18.25,18.13,18.25,19500,2.40462379262054,2.40462379262054,2.38881256768276,2.40462379262054,147996.123589948,0.0,1.0
1991-01-29,17.88,18.13,17.88,18.0,26400,2.35587251572905,2.38881256768276,2.35587251572905,2.37168374066683,200363.982706392,0.0,1.0
1991-01-30,17.5,17.63,17.38,17.38,93800,2.30580363675942,2.32293246377535,2.28999241182164,2.28999241182164,711899.30219165,0.0,1.0
1991-01-31,17.5,17.5,17.38,17.5,28600,2.30580363675942,2.30580363675942,2.28999241182164,2.30580363675942,217060.981265258,0.0,1.0
1991-02-01,17.63,17.63,17.5,17.63,36400,2.32293246377535,2.32293246377535,2.30580363675942,2.32293246377535,276259.430701237,0.0,1.0
1991-02-04,18.13,18.13,17.75,17.75,46100,2.38881256768276,2.38881256768276,2.33874368871313,2.33874368871313,349878.015256237,0.0,1.0
1991-02-05,18.63,18.63,18.0,18.0,62400,2.45469267159017,2.45469267159017,2.37168374066683,2.37168374066683,473587.595487836,0.0,1.0
1991-02-06,18.88,18.88,18.5,18.5,48200,2.48763272354388,2.48763272354388,2.43756384457424,2.43756384457424,365816.059335154,0.0,1.0
1991-02-07,18.63,18.75,18.5,18.63,56500,2.45469267159017,2.47050389652795,2.43756384457424,2.45469267159017,428809.281170877,0.0,1.0
1991-02-08,18.88,18.88,18.63,18.75,11000,2.48763272354388,2.48763272354388,2.45469267159017,2.47050389652795,83484.9927943299,0.0,1.0
1991-02-11,19.38,19.38,18.88,19.0,56700,2.55351282745129,2.55351282745129,2.48763272354388,2.50344394848166,430327.190130773,0.0,1.0
1991-02-12,19.63,19.63,19.13,19.25,129200,2.586452879405,2.586452879405,2.52057277549758,2.53638400043536,980569.188093401,0.0,1.0
1991-02-13,21.13,21.13,20.63,20.63,123300,2.78409319112723,2.78409319112723,2.71821308721982,2.71821308721982,935790.873776444,0.0,1.0
1991-02-14,22.0,22.13,21.88,21.88,205700,2.89872457192613,2.91585339894206,2.88291334698835,2.88291334698835,1561169.36525397,0.0,1.0
1991-02-15,22.25,22.75,22.0,22.0,56100,2.93166462387983,2.99754472778725,2.89872457192613,2.89872457192613,425773.463251083,0.0,1.0
1991-02-19,21.13,21.5,21.0,21.25,27500,2.78409319112723,2.83284446801872,2.7669643641113,2.79990441606501,208712.481985825,0.0,1.0
1991-02-20,20.38,20.88,20.38,20.75,19900,2.68527303526611,2.75115313917353,2.68527303526611,2.7340243121576,151031.941509743,0.0,1.0
1991-02-21,20.5,20.63,20.38,20.38,15400,2.70108426020389,2.71821308721982,2.68527303526611,2.68527303526611,116878.989912062,0.0,1.0
1991-02-22,20.5,20.63,20.5,20.5,9900,2.70108426020389,2.71821308721982,2.70108426020389,2.70108426020389,75136.493514897,0.0,1.0
1991-02-25,21.13,21.38,21.0,21.13,48500,2.78409319112723,2.81703324308094,2.7669643641113,2.78409319112723,368092.922775,0.0,1.0
1991-02-26,20.63,20.75,20.63,20.63,7400,2.71821308721982,2.7340243121576,2.71821308721982,2.71821308721982,56162.6315161856,0.0,1.0
1991-02-27,20.88,20.88,20.75,20.88,14200,2.75115313917353,2.75115313917353,2.7340243121576,2.75115313917353,107771.53615268,0.0,1.0
1991-02-28,21.25,21.38,21.13,21.38,54800,2.79990441606501,2.81703324308094,2.78409319112723,2.81703324308094,415907.055011753,0.0,1.0
1991-03-01,21.0,21.13,20.88,21.0,26800,2.7669643641113,2.78409319112723,2.75115313917353,2.7669643641113,203399.800626186,0.0,1.0
1991-03-04,21.38,21.63,21.38,21.38,15600,2.81703324308094,2.84997329503464,2.81703324308094,2.81703324308094,118396.898871959,0.0,1.0
1991-03-05,21.75,21.88,21.5,21.5,29000,2.86578451997242,2.88291334698835,2.83284446801872,2.83284446801872,220096.799185052,0.0,1.0
1991-03-06,22.5,22.63,22.25,22.25,30500,2.96460467583354,2.98173350284947,2.93166462387983,2.93166462387983,231481.116384279,0.0,1.0
1991-03-07,22.5,22.63,22.38,22.5,14400,2.96460467583354,2.98173350284947,2.94879345089576,2.96460467583354,109289.445112577,0.0,1.0
1991-03-08,22.63,22.75,22.5,22.5,4300,2.98173350284947,2.99754472778725,2.96460467583354,2.96460467583354,32635.0426377835,0.0,1.0
1991-03-11,22.38,22.63,22.38,22.63,32900,2.94879345089576,2.98173350284947,2.94879345089576,2.98173350284947,249696.023903042,0.0,1.0
1991-03-12,22.25,22.38,22.25,22.25,18700,2.93166462387983,2.94879345089576,2.93166462387983,2.93166462387983,141924.487750361,0.0,1.0
1991-03-13,22.13,22.13,21.88,22.0,37700,2.91585339894206,2.91585339894206,2.88291334698835,2.89872457192613,286125.838940567,0.0,1.0
1991-03-14,22.0,22.25,22.0,22.25,38700,2.89872457192613,2.93166462387983,2.89872457192613,2.93166462387983,293715.383740052,0.0,1.0
1991-03-15,22.25,22.75,22.25,22.75,41900,2.93166462387983,2.99754472778725,2.93166462387983,2.99754472778725,318001.927098403,0.0,1.0
1991-03-18,21.88,22.13,21.88,22.13,28300,2.88291334698835,2.91585339894206,2.88291334698835,2.91585339894206,214784.117825412,0.0,1.0
1991-03-19,21.75,21.75,21.63,21.63,7500,2.86578451997242,2.86578451997242,2.84997329503464,2.84997329503464,56921.5859961341,0.0,1.0
1991-03-20,21.63,21.63,21.38,21.38,33200,2.84997329503464,2.84997329503464,2.81703324308094,2.81703324308094,251972.887342887,0.0,1.0
1991-03-21,22.0,22.0,21.63,21.63,18800,2.89872457192613,2.89872457192613,2.84997329503464,2.84997329503464,142683.442230309,0.0,1.0
1991-03-22,21.5,21.5,21.38,21.38,9400,2.84417584589079,2.84417584589079,2.82830137605326,2.82830137605326,71057.4911505525,0.086,1.0
1991-03-25,21.13,21.25,21.13,21.25,7000,2.79522956389174,2.81110403372927,2.79522956389174,2.81110403372927,52915.152984454,0.0,1.0
1991-03-26,21.25,21.25,21.0,21.0,2300,2.81110403372927,2.81110403372927,2.77803222156775,2.77803222156775,17386.4074091777,0.0,1.0
1991-03-27,21.38,21.5,21.38,21.38,15600,2.82830137605326,2.84417584589079,2.82830137605326,2.82830137605326,117925.19807964,0.0,1.0
1991-03-28,21.13,21.25,21.13,21.25,2800,2.79522956389174,2.81110403372927,2.79522956389174,2.81110403372927,21166.0611937816,0.0,1.0
1991-04-01,20.5,20.88,20.38,20.88,23900,2.71188859724471,2.76215775173022,2.69601412740718,2.76215775173022,180667.450904064,0.0,1.0
1991-04-02,21.5,21.5,21.25,21.25,4100,2.84417584589079,2.84417584589079,2.81110403372927,2.81110403372927,30993.1610337516,0.0,1.0
1991-04-03,21.75,21.88,21.63,21.63,31100,2.87724765805231,2.8944450003763,2.86137318821478,2.86137318821478,235094.46540236,0.0,1.0
1991-04-04,22.0,22.25,21.88,21.88,16300,2.91031947021383,2.94339128237535,2.8944450003763,2.8944450003763,123216.713378086,0.0,1.0
1991-04-05,21.63,22.0,21.63,21.88,3700,2.86137318821478,2.91031947021383,2.86137318821478,2.8944450003763,27969.4380060685,0.0,1.0
1991-04-08,21.5,21.63,21.38,21.63,6500,2.84417584589079,2.86137318821478,2.82830137605326,2.86137318821478,49135.4991998501,0.0,1.0
1991-04-09,21.38,21.38,21.25,21.38,6600,2.82830137605326,2.82830137605326,2.81110403372927,2.82830137605326,49891.4299567709,0.0,1.0
1991-04-10,21.0,21.13,21.0,21.13,8200,2.77803222156775,2.79522956389174,2.77803222156775,2.79522956389174,61986.3220675032,0.0,1.0
1991-04-11,21.25,21.25,21.0,21.0,18800,2.81110403372927,2.81110403372927,2.77803222156775,2.77803222156775,142114.982301105,0.0,1.0
1991-04-12,21.13,21.38,21.0,21.38,22500,2.79522956389174,2.82830137605326,2.77803222156775,2.82830137605326,170084.420307173,0.0,1.0
1991-04-15,21.75,21.75,21.5,21.5,16500,2.87724765805231,2.87724765805231,2.84417584589079,2.84417584589079,124728.574891927,0.0,1.0
1991-04-16,21.63,21.75,21.63,21.63,13700,2.86137318821478,2.87724765805231,2.86137318821478,2.86137318821478,103562.513698146,0.0,1.0
1991-04-17,21.63,21.75,21.5,21.75,26800,2.86137318821478,2.87724765805231,2.84417584589079,2.87724765805231,202589.442854767,0.0,1.0
1991-04-18,21.0,21.0,20.88,21.0,2800,2.77803222156775,2.77803222156775,2.76215775173022,2.77803222156775,21166.0611937816,0.0,1.0
1991-04-19,20.75,20.88,20.63,20.75,15600,2.74496040940623,2.76215775173022,2.7290859395687,2.74496040940623,117925.19807964,0.0,1.0
1991-04-22,19.75,20.0,19.75,20.0,26100,2.61267316076015,2.64574497292167,2.61267316076015,2.64574497292167,197297.927556321,0.0,1.0
1991-04-23,20.0,20.13,20.0,20.13,15000,2.64574497292167,2.66294231524566,2.64574497292167,2.66294231524566,113389.613538115,0.0,1.0
1991-04-24,19.88,20.0,19.75,20.0,19800,2.62987050308414,2.64574497292167,2.61267316076015,2.64574497292167,149674.289870312,0.0,1.0
1991-04-25,19.75,19.88,19.75,19.88,3000,2.61267316076015,2.62987050308414,2.61267316076015,2.62987050308414,22677.9227076231,0.0,1.0
1991-04-26,19.88,19.88,19.88,19.88,2300,2.62987050308414,2.62987050308414,2.62987050308414,2.62987050308414,17386.4074091777,0.0,1.0
1991-04-29,19.75,19.88,19.75,19.88,3900,2.61267316076015,2.62987050308414,2.61267316076015,2.62987050308414,29481.29951991,0.0,1.0
1991-04-30,20.5,20.5,20.13,20.25,7500,2.71188859724471,2.71188859724471,2.66294231524566,2.67881678508319,56694.8067690578,0.0,1.0
1991-05-01,20.25,20.63,20.25,20.63,5300,2.67881678508319,2.7290859395687,2.67881678508319,2.7290859395687,40064.3301168008,0.0,1.0
1991-05-02,20.38,20.5,20.25,20.38,3500,2.69601412740718,2.71188859724471,2.67881678508319,2.69601412740718,26457.576492227,0.0,1.0
1991-05-03,20.13,20.25,20.0,20.13,52300,2.66294231524566,2.67881678508319,2.64574497292167,2.66294231524566,395351.785869563,0.0,1.0
1991-05-06,20.0,20.13,20.0,20.13,41800,2.64574497292167,2.66294231524566,2.64574497292167,2.66294231524566,315979.056392882,0.0,1.0
1991-05-07,19.88,20.13,19.88,20.13,15600,2.62987050308414,2.66294231524566,2.62987050308414,2.66294231524566,117925.19807964,0.0,1.0
1991-05-08,20.0,20.13,19.88,20.13,57000,2.64574497292167,2.66294231524566,2.62987050308414,2.66294231524566,430880.531444839,0.0,1.0
1991-05-09,20.13,20.13,20.0,20.13,13100,2.66294231524566,2.66294231524566,2.64574497292167,2.66294231524566,99026.9291566209,0.0,1.0
1991-05-10,20.0,20.13,19.88,20.13,17800,2.64574497292167,2.66294231524566,2.62987050308414,2.66294231524566,134555.674731897,0.0,1.0
1991-05-13,19.88,20.0,19.63,19.63,29700,2.62987050308414,2.64574497292167,2.59679869092262,2.59679869092262,224511.434805469,0.0,1.0
1991-05-14,19.88,20.0,19.75,19.75,41300,2.62987050308414,2.64574497292167,2.61267316076015,2.61267316076015,312199.402608278,0.0,1.0
1991-05-15,19.75,19.88,19.63,19.63,7000,2.61267316076015,2.62987050308414,2.59679869092262,2.59679869092262,52915.1529844539,0.0,1.0
1991-05-16,19.88,19.88,19.63,19.75,38000,2.62987050308414,2.62987050308414,2.59679869092262,2.61267316076015,287253.687629893,0.0,1.0
1991-05-17,19.5,19.75,19.5,19.75,6200,2.57960134859862,2.61267316076015,2.57960134859862,2.61267316076015,46867.7069290879,0.0,1.0
1991-05-20,19.0,19.38,19.0,19.38,54900,2.51345772427558,2.56372687876109,2.51345772427558,2.56372687876109,415005.985549504,0.0,1.0
1991-05-21,19.25,19.25,19.0,19.0,70000,2.5465295364371,2.5465295364371,2.51345772427558,2.51345772427558,529151.529844541,0.0,1.0
1991-05-22,19.0,19.25,18.88,19.25,58800,2.51345772427558,2.5465295364371,2.49758325443805,2.5465295364371,444487.285069414,0.0,1.0
1991-05-23,18.88,19.0,18.75,18.88,39100,2.49758325443805,2.51345772427558,2.48038591211406,2.49758325443805,295568.925956022,0.0,1.0
1991-05-24,18.88,18.88,18.75,18.88,9700,2.49758325443805,2.49758325443805,2.48038591211406,2.49758325443805,73325.2834213149,0.0,1.0
1991-05-28,18.63,18.88,18.63,18.88,60600,2.46451144227653,2.49758325443805,2.46451144227653,2.49758325443805,458094.038693988,0.0,1.0
1991-05-29,19.0,19.13,18.75,18.75,115300,2.51345772427558,2.53065506659957,2.48038591211406,2.48038591211406,871588.16272965,0.0,1.0
1991-05-30,19.5,19.63,19.25,19.25,97600,2.57960134859862,2.59679869092262,2.5465295364371,2.5465295364371,737788.418754674,0.0,1.0
1991-05-31,19.75,19.75,19.5,19.5,87800,2.61267316076015,2.61267316076015,2.57960134859862,2.57960134859862,663707.204576436,0.0,1.0
1991-06-03,20.25,20.38,20.13,20.38,68900,2.67881678508319,2.69601412740718,2.66294231524566,2.69601412740718,520836.291518411,0.0,1.0
1991-06-04,20.25,20.5,20.25,20.38,65200,2.67881678508319,2.71188859724471,2.67881678508319,2.69601412740718,492866.853512342,0.0,1.0
1991-06-05,20.38,20.63,20.25,20.38,47500,2.69601412740718,2.7290859395687,2.67881678508319,2.69601412740718,359067.109537366,0.0,1.0
1991-06-06,20.5,20.5,20.13,20.13,60100,2.71188859724471,2.71188859724471,2.66294231524566,2.66294231524566,454314.384909383,0.0,1.0
1991-06-07,20.38,20.5,20.25,20.25,25900,2.69601412740718,2.71188859724471,2.67881678508319,2.67881678508319,195786.06604248,0.0,1.0
1991-06-10,20.0,20.25,20.0,20.25,13200,2.64574497292167,2.67881678508319,2.64574497292167,2.67881678508319,99782.8599135416,0.0,1.0
1991-06-11,20.63,20.63,20.25,20.25,32400,2.7290859395687,2.7290859395687,2.67881678508319,2.67881678508319,244921.56524233,0.0,1.0
1991-06-12,20.63,20.63,20.5,20.63,52900,2.7290859395687,2.7290859395687,2.71188859724471,2.7290859395687,399887.370411088,0.0,1.0
1991-06-13,21.13,21.13,20.88,20.88,39900,2.79522956389174,2.79522956389174,2.76215775173022,2.76215775173022,301616.372011388,0.0,1.0
1991-06-14,21.38,21.38,21.25,21.25,34400,2.82830137605326,2.82830137605326,2.81110403372927,2.81110403372927,260040.180380745,0.0,1.0
1991-06-17,21.13,21.25,20.88,21.25,31300,2.79522956389174,2.81110403372927,2.76215775173022,2.81110403372927,236606.326916201,0.0,1.0
1991-06-18,20.88,21.0,20.63,21.0,5700,2.76215775173022,2.77803222156775,2.7290859395687,2.77803222156775,43088.0531444839,0.0,1.0
1991-06-19,20.63,20.75,20.5,20.5,55400,2.7290859395687,2.74496040940623,2.71188859724471,2.71188859724471,418785.639334107,0.0,1.0
1991-06-20,21.25,21.25,21.0,21.0,17700,2.81110403372927,2.81110403372927,2.77803222156775,2.77803222156775,133799.743974977,0.0,1.0
1991-06-21,21.5,21.5,21.13,21.25,51100,2.84417584589079,2.84417584589079,2.79522956389174,2.81110403372927,386280.616786514,0.0,1.0
1991-06-24,21.0,21.38,21.0,21.38,28800,2.77803222156775,2.82830137605326,2.77803222156775,2.82830137605326,217708.057993182,0.0,1.0
1991-06-25,21.38,21.38,21.13,21.13,18500,2.82830137605326,2.82830137605326,2.79522956389174,2.79522956389174,139847.190030343,0.0,1.0
1991-06-26,21.38,21.38,21.25,21.25,7700,2.82830137605326,2.82830137605326,2.81110403372927,2.81110403372927,58206.6682828994,0.0,1.0
1991-06-27,21.75,21.75,21.38,21.38,74200,2.87724765805231,2.87724765805231,2.82830137605326,2.82830137605326,560900.621635212,0.0,1.0
1991-06-28,21.5,21.75,21.5,21.63,29000,2.84417584589079,2.87724765805231,2.84417584589079,2.86137318821478,219219.919507024,0.0,1.0
1991-07-01,22.0,22.0,21.75,21.75,45900,2.91031947021383,2.91031947021383,2.87724765805231,2.87724765805231,346972.217426634,0.0,1.0
1991-07-02,21.63,21.88,21.63,21.75,12100,2.86137318821478,2.8944450003763,2.86137318821478,2.87724765805231,91467.6215874133,0.0,1.0
1991-07-03,21.0,21.13,20.88,21.13,64400,2.77803222156775,2.79522956389174,2.76215775173022,2.79522956389174,486819.407456976,0.0,1.0
1991-07-05,21.13,21.13,20.88,20.88,7100,2.79522956389174,2.79522956389174,2.76215775173022,2.76215775173022,53671.0837413747,0.0,1.0
1991-07-08,21.13,21.13,21.0,21.0,10700,2.79522956389174,2.79522956389174,2.77803222156775,2.77803222156775,80884.5909905225,0.0,1.0
1991-07-09,21.63,21.63,21.38,21.38,31600,2.86137318821478,2.86137318821478,2.82830137605326,2.82830137605326,238874.119186964,0.0,1.0
1991-07-10,21.75,21.88,21.63,21.75,32400,2.87724765805231,2.8944450003763,2.86137318821478,2.87724765805231,244921.56524233,0.0,1.0
1991-07-11,21.88,22.0,21.75,21.75,34500,2.8944450003763,2.91031947021383,2.87724765805231,2.87724765805231,260796.111137666,0.0,1.0
1991-07-12,22.75,22.88,22.0,22.0,74500,3.0095349066984,3.02673224902239,2.91031947021383,2.91031947021383,563168.413905974,0.0,1.0
1991-07-15,22.38,22.75,22.0,22.38,11600,2.96058862469934,3.0095349066984,2.91031947021383,2.96058862469934,87687.9678028096,0.0,1.0
1991-07-16,22.25,22.38,22.13,22.25,37300,2.94339128237535,2.96058862469934,2.92751681253782,2.94339128237535,281962.172331448,0.0,1.0
1991-07-17,22.13,22.25,22.13,22.13,7300,2.92751681253782,2.94339128237535,2.92751681253782,2.92751681253782,55182.9452552164,0.0,1.0
1991-07-18,22.25,22.25,22.0,22.0,8100,2.94339128237535,2.94339128237535,2.91031947021383,2.91031947021383,61230.3913105825,0.0,1.0
1991-07-19,22.0,22.25,22.0,22.25,11100,2.91031947021383,2.94339128237535,2.91031947021383,2.94339128237535,83908.3140182057,0.0,1.0
1991-07-22,22.0,22.13,21.88,22.13,7400,2.91031947021383,2.92751681253782,2.8944450003763,2.92751681253782,55938.8760121371,0.0,1.0
1991-07-23,21.5,21.63,21.38,21.63,10400,2.84417584589079,2.86137318821478,2.82830137605326,2.86137318821478,78616.7987197602,0.0,1.0
1991-07-24,21.63,21.63,21.38,21.38,9200,2.86137318821478,2.86137318821478,2.82830137605326,2.82830137605326,69545.629636711,0.0,1.0
1991-07-25,21.0,21.25,21.0,21.25,8700,2.77803222156775,2.81110403372927,2.77803222156775,2.81110403372927,65765.9758521071,0.0,1.0
1991-07-26,21.25,21.5,21.13,21.13,4100,2.81110403372927,2.84417584589079,2.79522956389174,2.79522956389174,30993.1610337516,0.0,1.0
1991-07-29,21.63,21.63,21.25,21.38,16600,2.86137318821478,2.86137318821478,2.81110403372927,2.82830137605326,125484.505648848,0.0,1.0
1991-07-30,21.75,21.75,21.63,21.75,5400,2.87724765805231,2.87724765805231,2.86137318821478,2.87724765805231,40820.2608737217,0.0,1.0
1991-07-31,22.0,22.0,21.88,21.88,10700,2.91031947021383,2.91031947021383,2.8944450003763,2.8944450003763,80884.5909905226,0.0,1.0
1991-08-01,21.75,21.88,21.63,21.88,6600,2.87724765805231,2.8944450003763,2.86137318821478,2.8944450003763,49891.4299567709,0.0,1.0
1991-08-02,21.88,22.0,21.75,21.75,3000,2.8944450003763,2.91031947021383,2.87724765805231,2.87724765805231,22677.9227076232,0.0,1.0
1991-08-05,21.88,22.0,21.63,22.0,16800,2.8944450003763,2.91031947021383,2.86137318821478,2.91031947021383,126996.36716269,0.0,1.0
1991-08-06,21.88,22.0,21.75,21.88,5800,2.8944450003763,2.91031947021383,2.87724765805231,2.8944450003763,43843.9839014048,0.0,1.0
1991-08-07,21.38,21.63,21.38,21.63,4400,2.82830137605326,2.86137318821478,2.82830137605326,2.86137318821478,33260.9533045139,0.0,1.0
1991-08-08,21.5,21.5,21.38,21.5,10100,2.84417584589079,2.84417584589079,2.82830137605326,2.84417584589079,76349.0064489979,0.0,1.0
1991-08-09,21.0,21.25,21.0,21.25,8200,2.77803222156775,2.81110403372927,2.77803222156775,2.81110403372927,61986.3220675032,0.0,1.0
1991-08-12,21.0,21.0,20.75,21.0,8100,2.77803222156775,2.77803222156775,2.74496040940623,2.77803222156775,61230.3913105824,0.0,1.0
1991-08-13,20.88,21.13,20.88,20.88,6400,2.76215775173022,2.79522956389174,2.76215775173022,2.76215775173022,48379.5684429293,0.0,1.0
1991-08-14,21.38,21.38,21.25,21.38,15700,2.82830137605326,2.82830137605326,2.81110403372927,2.82830137605326,118681.128836561,0.0,1.0
1991-08-15,21.13,21.38,21.0,21.0,6400,2.79522956389174,2.82830137605326,2.77803222156775,2.77803222156775,48379.5684429293,0.0,1.0
1991-08-16,21.0,21.13,20.88,20.88,500,2.77803222156775,2.79522956389174,2.76215775173022,2.76215775173022,3779.65378460385,0.0,1.0
1991-08-19,19.63,19.75,18.5,18.75,48100,2.59679869092262,2.61267316076015,2.44731409995254,2.48038591211406,363602.69407889,0.0,1.0
1991-08-20,19.5,19.63,19.38,19.63,47700,2.57960134859862,2.59679869092262,2.56372687876109,2.59679869092262,360578.971051208,0.0,1.0
1991-08-21,20.75,20.88,20.25,20.38,37200,2.74496040940623,2.76215775173022,2.67881678508319,2.69601412740718,281206.241574527,0.0,1.0
1991-08-22,20.38,20.63,20.38,20.5,37000,2.69601412740718,2.7290859395687,2.69601412740718,2.71188859724471,279694.380060685,0.0,1.0
1991-08-23,20.5,20.75,20.38,20.38,9500,2.71188859724471,2.74496040940623,2.69601412740718,2.69601412740718,71813.4219074732,0.0,1.0
1991-08-26,20.63,20.75,20.5,20.63,3000,2.7290859395687,2.74496040940623,2.71188859724471,2.7290859395687,22677.9227076231,0.0,1.0
1991-08-27,20.88,21.13,20.63,21.0,21300,2.76215775173022,2.79522956389174,2.7290859395687,2.77803222156775,161013.251224124,0.0,1.0
1991-08-28,21.25,21.25,21.13,21.25,49400,2.81110403372927,2.81110403372927,2.79522956389174,2.81110403372927,373429.793918861,0.0,1.0
1991-08-29,21.38,21.5,21.25,21.5,9100,2.82830137605326,2.84417584589079,2.81110403372927,2.84417584589079,68789.6988797902,0.0,1.0
1991-08-30,22.0,22.0,21.63,21.63,31800,2.91031947021383,2.91031947021383,2.86137318821478,2.86137318821478,240385.980700805,0.0,1.0
1991-09-03,21.63,22.0,21.38,21.38,8500,2.86137318821478,2.91031947021383,2.82830137605326,2.82830137605326,64254.1143382656,0.0,1.0
1991-09-04,22.13,22.13,22.0,22.0,8900,2.92751681253782,2.92751681253782,2.91031947021383,2.91031947021383,67277.8373659487,0.0,1.0
1991-09-05,22.0,22.13,21.88,22.0,5600,2.91031947021383,2.92751681253782,2.8944450003763,2.91031947021383,42332.1223875632,0.0,1.0
1991-09-06,21.88,22.0,21.63,21.88,2300,2.8944450003763,2.91031947021383,2.86137318821478,2.8944450003763,17386.4074091777,0.0,1.0
1991-09-09,21.88,22.13,21.88,21.88,2000,2.8944450003763,2.92751681253782,2.8944450003763,2.8944450003763,15118.6151384154,0.0,1.0
1991-09-10,22.0,22.0,21.88,21.88,21900,2.91031947021383,2.91031947021383,2.8944450003763,2.8944450003763,165548.835765649,0.0,1.0
1991-09-11,21.75,22.0,21.75,22.0,7400,2.87724765805231,2.91031947021383,2.87724765805231,2.91031947021383,55938.8760121371,0.0,1.0
1991-09-12,22.5,22.63,22.0,22.0,86800,2.97646309453688,2.99366043686087,2.91031947021383,2.91031947021383,656147.897007228,0.0,1.0
1991-09-13,22.88,22.88,22.5,22.5,74800,3.02673224902239,3.02673224902239,2.97646309453688,2.97646309453688,565436.206176736,0.0,1.0
1991-09-16,22.88,22.88,22.75,22.88,9300,3.02673224902239,3.02673224902239,3.0095349066984,3.02673224902239,70301.5603936316,0.0,1.0
1991-09-17,22.5,22.63,22.5,22.63,20500,2.97646309453688,2.99366043686087,2.97646309453688,2.99366043686087,154965.805168758,0.0,1.0
1991-09-18,22.25,22.38,22.13,22.25,7600,2.94339128237535,2.96058862469934,2.92751681253782,2.94339128237535,57450.7375259787,0.0,1.0
1991-09-19,22.25,22.38,22.25,22.38,17100,2.94339128237535,2.96058862469934,2.94339128237535,2.96058862469934,129264.159433452,0.0,1.0
1991-09-20,22.38,22.5,22.25,22.5,16400,2.96058862469934,2.97646309453688,2.94339128237535,2.97646309453688,123972.644135007,0.0,1.0
1991-09-23,22.38,22.5,22.25,22.38,28100,2.97275905157478,2.98869877839288,2.95549101418851,2.97275905157478,211546.912847464,0.092,1.0
1991-09-24,23.0,23.13,22.88,22.88,21000,3.05511430680161,3.07238234418788,3.03917457998352,3.03917457998352,158095.557644012,0.0,1.0
1991-09-25,23.63,23.63,23.25,23.25,30400,3.13879787259661,3.13879787259661,3.08832207100598,3.08832207100598,228862.140589427,0.0,1.0
1991-09-26,23.75,23.75,23.5,23.5,14800,3.15473759941471,3.15473759941471,3.12152983521034,3.12152983521034,111419.726339589,0.0,1.0
1991-09-27,24.0,24.0,23.75,23.75,16700,3.18794536361907,3.18794536361907,3.15473759941471,3.15473759941471,125723.610126429,0.0,1.0
1991-09-30,23.88,24.0,23.63,23.75,26500,3.17200563680098,3.18794536361907,3.13879787259661,3.15473759941471,199501.537026967,0.0,1.0
1991-10-01,23.88,23.88,23.75,23.88,30300,3.17200563680098,3.17200563680098,3.15473759941471,3.17200563680098,228109.304600646,0.0,1.0
1991-10-02,24.0,24.25,23.88,24.0,28100,3.18794536361907,3.22115312782344,3.17200563680098,3.18794536361907,211546.912847464,0.0,1.0
1991-10-03,24.63,24.63,24.38,24.38,46900,3.27162892941407,3.27162892941407,3.23842116520971,3.23842116520971,353080.078738294,0.0,1.0
1991-10-04,24.25,24.63,24.13,24.63,19200,3.22115312782344,3.27162892941407,3.20521340100534,3.27162892941407,144544.509845954,0.0,1.0
1991-10-07,24.0,24.25,23.75,24.0,16200,3.18794536361907,3.22115312782344,3.15473759941471,3.18794536361907,121959.430182524,0.0,1.0
1991-10-08,23.75,23.88,23.63,23.88,15400,3.15473759941471,3.17200563680098,3.13879787259661,3.17200563680098,115936.742272275,0.0,1.0
1991-10-09,23.75,23.88,23.63,23.75,53600,3.15473759941471,3.17200563680098,3.13879787259661,3.15473759941471,403520.089986621,0.0,1.0
1991-10-10,23.75,23.88,23.75,23.75,16100,3.15473759941471,3.17200563680098,3.15473759941471,3.15473759941471,121206.594193742,0.0,1.0
1991-10-11,24.38,24.38,24.13,24.25,26000,3.23842116520971,3.23842116520971,3.20521340100534,3.22115312782344,195737.357083062,0.0,1.0
1991-10-14,24.38,24.38,24.13,24.13,7300,3.23842116520971,3.23842116520971,3.20521340100534,3.20521340100534,54957.0271810137,0.0,1.0
1991-10-15,24.0,24.25,24.0,24.13,20000,3.18794536361907,3.22115312782344,3.18794536361907,3.20521340100534,150567.197756202,0.0,1.0
1991-10-16,24.13,24.25,23.88,24.0,48500,3.20521340100534,3.22115312782344,3.17200563680098,3.18794536361907,365125.45455879,0.0,1.0
1991-10-17,24.5,24.63,24.25,24.25,21000,3.2543608920278,3.27162892941407,3.22115312782344,3.22115312782344,158095.557644012,0.0,1.0
1991-10-18,24.38,24.75,24.38,24.5,13600,3.23842116520971,3.28756865623217,3.23842116520971,3.2543608920278,102385.694474217,0.0,1.0
1991-10-21,24.63,24.63,24.38,24.38,109100,3.27162892941407,3.27162892941407,3.23842116520971,3.23842116520971,821344.063760082,0.0,1.0
1991-10-22,24.13,24.25,24.13,24.25,17600,3.20521340100534,3.22115312782344,3.20521340100534,3.22115312782344,132499.134025458,0.0,1.0
1991-10-23,24.13,24.25,24.0,24.0,14200,3.20521340100534,3.22115312782344,3.18794536361907,3.18794536361907,106902.710406903,0.0,1.0
1991-10-24,23.75,24.0,23.75,24.0,27200,3.15473759941471,3.18794536361907,3.15473759941471,3.18794536361907,204771.388948434,0.0,1.0
1991-10-25,23.38,23.5,23.25,23.5,84400,3.10559010839225,3.12152983521034,3.08832207100598,3.12152983521034,635393.574531171,0.0,1.0
1991-10-28,22.75,23.0,22.75,23.0,7400,3.02190654259725,3.05511430680161,3.02190654259725,3.05511430680161,55709.8631697946,0.0,1.0
1991-10-29,23.13,23.25,22.88,23.13,8900,3.07238234418788,3.08832207100598,3.03917457998352,3.07238234418788,67002.4030015099,0.0,1.0
1991-10-30,22.75,23.0,22.75,22.88,9500,3.02190654259725,3.05511430680161,3.02190654259725,3.03917457998352,71519.4189341958,0.0,1.0
1991-10-31,23.0,23.13,22.75,22.75,14800,3.05511430680161,3.07238234418788,3.02190654259725,3.02190654259725,111419.726339589,0.0,1.0
1991-11-01,23.5,23.63,23.38,23.38,27700,3.12152983521034,3.13879787259661,3.10559010839225,3.10559010839225,208535.56889234,0.0,1.0
1991-11-04,23.63,23.63,23.5,23.5,35400,3.13879787259661,3.13879787259661,3.12152983521034,3.12152983521034,266503.940028478,0.0,1.0
1991-11-05,23.5,24.0,23.5,23.75,32000,3.12152983521034,3.18794536361907,3.12152983521034,3.15473759941471,240907.516409923,0.0,1.0
1991-11-06,23.5,23.63,23.5,23.5,5800,3.12152983521034,3.13879787259661,3.12152983521034,3.12152983521034,43664.4873492986,0.0,1.0
1991-11-07,23.5,23.63,23.38,23.5,9700,3.12152983521034,3.13879787259661,3.10559010839225,3.12152983521034,73025.090911758,0.0,1.0
1991-11-08,23.13,23.5,23.13,23.5,5900,3.07238234418788,3.12152983521034,3.07238234418788,3.12152983521034,44417.3233380796,0.0,1.0
1991-11-11,23.0,23.13,23.0,23.13,9400,3.05511430680161,3.07238234418788,3.05511430680161,3.07238234418788,70766.5829454149,0.0,1.0
1991-11-12,23.13,23.13,23.0,23.13,100,3.07238234418788,3.07238234418788,3.05511430680161,3.07238234418788,752.83598878101,0.0,1.0
1991-11-13,23.0,23.13,23.0,23.0,5100,3.05511430680161,3.07238234418788,3.05511430680161,3.05511430680161,38394.6354278315,0.0,1.0
1991-11-14,23.0,23.13,22.75,22.88,10700,3.05511430680161,3.07238234418788,3.02190654259725,3.03917457998352,80553.4507995681,0.0,1.0
1991-11-15,22.0,23.0,22.0,23.0,11100,2.92228324998415,3.05511430680161,2.92228324998415,3.05511430680161,83564.7947546921,0.0,1.0
1991-11-18,22.63,22.63,22.5,22.63,24000,3.00596681577915,3.00596681577915,2.98869877839288,3.00596681577915,180680.637307442,0.0,1.0
1991-11-19,22.5,22.63,22.0,22.5,26700,2.98869877839288,3.00596681577915,2.92228324998415,2.98869877839288,201007.20900453,0.0,1.0
1991-11-20,22.38,22.5,22.38,22.38,2800,2.97275905157478,2.98869877839288,2.97275905157478,2.97275905157478,21079.4076858683,0.0,1.0
1991-11-21,22.5,22.75,22.38,22.5,14200,2.98869877839288,3.02190654259725,2.97275905157478,2.98869877839288,106902.710406903,0.0,1.0
1991-11-22,22.63,22.75,22.5,22.5,3600,3.00596681577915,3.02190654259725,2.98869877839288,2.98869877839288,27102.0955961164,0.0,1.0
1991-11-25,22.63,22.75,22.63,22.75,5000,3.00596681577915,3.02190654259725,3.00596681577915,3.02190654259725,37641.7994390505,0.0,1.0
1991-11-26,22.63,23.0,22.63,22.63,61900,3.00596681577915,3.05511430680161,3.00596681577915,3.00596681577915,466005.477055445,0.0,1.0
1991-11-27,22.5,22.63,22.38,22.5,5500,2.98869877839288,3.00596681577915,2.97275905157478,2.98869877839288,41405.9793829555,0.0,1.0
1991-11-29,22.25,22.5,22.25,22.38,16200,2.95549101418851,2.98869877839288,2.95549101418851,2.97275905157478,121959.430182524,0.0,1.0
1991-12-02,22.13,22.25,22.0,22.0,7300,2.93955128737042,2.95549101418851,2.92228324998415,2.92228324998415,54957.0271810137,0.0,1.0
1991-12-03,22.5,22.63,22.13,22.5,25000,2.98869877839288,3.00596681577915,2.93955128737042,2.98869877839288,188208.997195252,0.0,1.0
1991-12-04,22.88,23.0,22.75,22.75,17600,3.03917457998352,3.05511430680161,3.02190654259725,3.02190654259725,132499.134025458,0.0,1.0
1991-12-05,23.0,23.13,22.88,23.0,6200,3.05511430680161,3.07238234418788,3.03917457998352,3.05511430680161,46675.8313044226,0.0,1.0
1991-12-06,23.25,23.63,22.88,22.88,7200,3.08832207100598,3.13879787259661,3.03917457998352,3.03917457998352,54204.1911922326,0.0,1.0
1991-12-09,23.25,23.5,23.13,23.13,9100,3.08832207100598,3.12152983521034,3.07238234418788,3.07238234418788,68508.0749790718,0.0,1.0
1991-12-10,22.63,22.88,22.5,22.88,7400,3.00596681577915,3.03917457998352,2.98869877839288,3.03917457998352,55709.8631697947,0.0,1.0
1991-12-11,22.38,22.63,22.38,22.38,8400,2.97275905157478,3.00596681577915,2.97275905157478,2.97275905157478,63238.2230576049,0.0,1.0
1991-12-12,23.0,23.0,22.75,22.75,8500,3.05511430680161,3.05511430680161,3.02190654259725,3.02190654259725,63991.0590463859,0.0,1.0
1991-12-13,22.88,23.0,22.88,22.88,4300,3.03917457998352,3.05511430680161,3.03917457998352,3.03917457998352,32371.9475175834,0.0,1.0
1991-12-16,23.38,23.5,22.88,23.5,11100,3.10559010839225,3.12152983521034,3.03917457998352,3.12152983521034,83564.794754692,0.0,1.0
1991-12-17,22.88,23.38,22.75,22.75,10700,3.03917457998352,3.10559010839225,3.02190654259725,3.02190654259725,80553.4507995679,0.0,1.0
1991-12-18,22.13,22.25,22.0,22.13,12100,2.93955128737042,2.95549101418851,2.92228324998415,2.93955128737042,91093.1546425022,0.0,1.0
1991-12-19,22.13,22.5,22.13,22.38,9900,2.93955128737042,2.98869877839288,2.93955128737042,2.97275905157478,74530.7628893199,0.0,1.0
1991-12-20,22.13,22.38,22.13,22.25,12500,2.93955128737042,2.97275905157478,2.93955128737042,2.95549101418851,94104.4985976262,0.0,1.0
1991-12-23,22.38,22.38,21.63,22.13,21300,2.97275905157478,2.97275905157478,2.87313575896169,2.93955128737042,160354.065610355,0.0,1.0
1991-12-24,21.63,22.38,21.5,21.63,17300,2.87313575896169,2.97275905157478,2.85586772157542,2.87313575896169,130240.626059115,0.0,1.0
1991-12-26,22.75,22.75,22.5,22.5,24500,3.02190654259725,3.02190654259725,2.98869877839288,2.98869877839288,184444.817251347,0.0,1.0
1991-12-27,22.75,22.88,22.5,22.63,12500,3.02190654259725,3.03917457998352,2.98869877839288,3.00596681577915,94104.4985976261,0.0,1.0
1991-12-30,23.63,23.75,23.25,23.25,27100,3.13879787259661,3.15473759941471,3.08832207100598,3.08832207100598,204018.552959654,0.0,1.0
1991-12-31,23.75,24.0,23.63,23.75,41700,3.15473759941471,3.18794536361907,3.13879787259661,3.15473759941471,313932.607321681,0.0,1.0
1992-01-02,24.13,24.38,23.88,23.88,13000,3.20521340100534,3.23842116520971,3.17200563680098,3.17200563680098,97868.6785415313,0.0,1.0
1992-01-03,25.5,25.5,24.63,24.75,43200,3.38719194884526,3.38719194884526,3.27162892941407,3.28756865623217,325225.147153397,0.0,1.0
1992-01-06,25.0,25.5,24.5,24.75,47400,3.32077642043653,3.38719194884526,3.2543608920278,3.28756865623217,356844.258682199,0.0,1.0
1992-01-07,23.88,24.38,23.75,24.25,15900,3.17200563680098,3.23842116520971,3.15473759941471,3.22115312782344,119700.92221618,0.0,1.0
1992-01-08,23.63,23.88,23.63,23.88,26000,3.13879787259661,3.17200563680098,3.13879787259661,3.17200563680098,195737.357083063,0.0,1.0
1992-01-09,22.25,22.75,22.13,22.75,16300,2.95549101418851,3.02190654259725,2.93955128737042,3.02190654259725,122712.266171305,0.0,1.0
1992-01-10,21.5,22.0,21.25,22.0,34200,2.85586772157542,2.92228324998415,2.82265995737105,2.92228324998415,257469.908163105,0.0,1.0
1992-01-13,21.63,21.63,21.38,21.38,24800,2.87313575896169,2.87313575896169,2.83992799475732,2.83992799475732,186703.32521769,0.0,1.0
1992-01-14,22.75,22.75,22.13,22.13,28700,3.02190654259725,3.02190654259725,2.93955128737042,2.93955128737042,216063.92878015,0.0,1.0
1992-01-15,22.38,22.63,22.25,22.63,15900,2.97275905157478,3.00596681577915,2.95549101418851,3.00596681577915,119700.922216181,0.0,1.0
1992-01-16,22.5,22.63,22.38,22.5,14100,2.98869877839288,3.00596681577915,2.97275905157478,2.98869877839288,106149.874418122,0.0,1.0
1992-01-17,22.63,23.13,22.25,22.25,34500,3.00596681577915,3.07238234418788,2.95549101418851,2.95549101418851,259728.416129448,0.0,1.0
1992-01-20,23.5,23.75,23.25,23.38,39300,3.12152983521034,3.15473759941471,3.08832207100598,3.10559010839225,295864.543590937,0.0,1.0
1992-01-21,23.63,23.63,23.38,23.5,53700,3.13879787259661,3.13879787259661,3.10559010839225,3.12152983521034,404272.925975402,0.0,1.0
1992-01-22,23.63,23.75,23.5,23.5,11800,3.13879787259661,3.15473759941471,3.12152983521034,3.12152983521034,88834.6466761592,0.0,1.0
1992-01-23,23.75,24.13,23.63,23.88,31700,3.15473759941471,3.20521340100534,3.13879787259661,3.17200563680098,238649.00844358,0.0,1.0
1992-01-24,23.88,23.88,23.75,23.75,30100,3.17200563680098,3.17200563680098,3.15473759941471,3.15473759941471,226603.632623084,0.0,1.0
1992-01-27,23.75,24.0,23.75,24.0,13300,3.15473759941471,3.18794536361907,3.15473759941471,3.18794536361907,100127.186507874,0.0,1.0
1992-01-28,23.63,23.75,23.63,23.63,2200,3.13879787259661,3.15473759941471,3.13879787259661,3.13879787259661,16562.3917531822,0.0,1.0
1992-01-29,23.63,23.88,23.63,23.63,17700,3.13879787259661,3.17200563680098,3.13879787259661,3.13879787259661,133251.970014239,0.0,1.0
1992-01-30,24.0,24.13,23.88,23.88,6800,3.18794536361907,3.20521340100534,3.17200563680098,3.17200563680098,51192.8472371087,0.0,1.0
1992-01-31,24.13,24.25,24.0,24.13,5300,3.20521340100534,3.22115312782344,3.18794536361907,3.20521340100534,39900.3074053935,0.0,1.0
1992-02-03,23.63,23.75,23.5,23.75,31300,3.13879787259661,3.15473759941471,3.12152983521034,3.15473759941471,235637.664488456,0.0,1.0
1992-02-04,23.5,23.63,23.38,23.5,23500,3.12152983521034,3.13879787259661,3.10559010839225,3.12152983521034,176916.457363537,0.0,1.0
1992-02-05,23.63,23.75,23.5,23.63,20500,3.13879787259661,3.15473759941471,3.12152983521034,3.13879787259661,154331.377700107,0.0,1.0
1992-02-06,23.88,24.13,23.63,24.0,11100,3.17200563680098,3.20521340100534,3.13879787259661,3.18794536361907,83564.794754692,0.0,1.0
1992-02-07,24.0,24.25,23.88,23.88,14400,3.18794536361907,3.22115312782344,3.17200563680098,3.17200563680098,108408.382384465,0.0,1.0
1992-02-10,23.75,24.13,23.63,24.13,8000,3.15473759941471,3.20521340100534,3.13879787259661,3.20521340100534,60226.8791024807,0.0,1.0
1992-02-11,23.75,23.88,23.75,23.88,5500,3.15473759941471,3.17200563680098,3.15473759941471,3.17200563680098,41405.9793829555,0.0,1.0
1992-02-12,23.5,23.75,23.5,23.75,7500,3.12152983521034,3.15473759941471,3.12152983521034,3.15473759941471,56462.6991585758,0.0,1.0
1992-02-13,22.88,23.25,22.88,23.25,11400,3.03917457998352,3.08832207100598,3.03917457998352,3.08832207100598,85823.302721035,0.0,1.0
1992-02-14,21.88,22.0,21.63,22.0,48300,2.90634352316605,2.92228324998415,2.87313575896169,2.92228324998415,363619.782581228,0.0,1.0
1992-02-18,22.38,22.5,22.13,22.13,71200,2.97275905157478,2.98869877839288,2.93955128737042,2.93955128737042,536019.22401208,0.0,1.0
1992-02-19,22.38,22.38,22.25,22.25,15300,2.97275905157478,2.97275905157478,2.95549101418851,2.95549101418851,115183.906283495,0.0,1.0
1992-02-20,22.88,23.0,22.5,22.5,9400,3.03917457998352,3.05511430680161,2.98869877839288,2.98869877839288,70766.5829454148,0.0,1.0
1992-02-21,23.0,23.0,22.88,22.88,7000,3.05511430680161,3.05511430680161,3.03917457998352,3.03917457998352,52698.5192146707,0.0,1.0
1992-02-24,22.88,23.0,22.75,22.88,10500,3.03917457998352,3.05511430680161,3.02190654259725,3.03917457998352,79047.7788220059,0.0,1.0
1992-02-25,22.88,23.0,22.88,23.0,1800,3.03917457998352,3.05511430680161,3.03917457998352,3.05511430680161,13551.0477980582,0.0,1.0
1992-02-26,23.0,23.13,22.88,22.88,9300,3.05511430680161,3.07238234418788,3.03917457998352,3.03917457998352,70013.7469566339,0.0,1.0
1992-02-27,23.0,23.13,22.88,23.0,10000,3.05511430680161,3.07238234418788,3.03917457998352,3.05511430680161,75283.598878101,0.0,1.0
1992-02-28,22.88,23.0,22.75,23.0,4700,3.03917457998352,3.05511430680161,3.02190654259725,3.05511430680161,35383.2914727074,0.0,1.0
1992-03-02,22.5,22.88,22.5,22.5,3900,2.98869877839288,3.03917457998352,2.98869877839288,2.98869877839288,29360.6035624594,0.0,1.0
1992-03-03,22.5,22.75,22.38,22.5,4500,2.98869877839288,3.02190654259725,2.97275905157478,2.98869877839288,33877.6194951454,0.0,1.0
1992-03-04,22.5,22.5,22.38,22.5,5000,2.98869877839288,2.98869877839288,2.97275905157478,2.98869877839288,37641.7994390505,0.0,1.0
1992-03-05,22.38,22.5,22.25,22.25,7800,2.97275905157478,2.98869877839288,2.95549101418851,2.95549101418851,58721.2071249189,0.0,1.0
1992-03-06,22.38,22.5,22.25,22.25,26100,2.97275905157478,2.98869877839288,2.95549101418851,2.95549101418851,196490.193071844,0.0,1.0
1992-03-09,22.25,22.38,22.13,22.13,11900,2.95549101418851,2.97275905157478,2.93955128737042,2.93955128737042,89587.4826649403,0.0,1.0
1992-03-10,21.88,22.13,21.88,22.13,6100,2.90634352316605,2.93955128737042,2.90634352316605,2.93955128737042,45922.9953156417,0.0,1.0
1992-03-11,21.63,21.88,21.5,21.5,3700,2.87313575896169,2.90634352316605,2.85586772157542,2.85586772157542,27854.9315848973,0.0,1.0
1992-03-12,21.5,21.63,21.5,21.5,11400,2.85586772157542,2.87313575896169,2.85586772157542,2.85586772157542,85823.3027210351,0.0,1.0
1992-03-13,21.75,21.88,21.5,21.75,1700,2.88907548577978,2.90634352316605,2.85586772157542,2.88907548577978,12798.2118092772,0.0,1.0
1992-03-16,21.38,21.88,21.38,21.88,5600,2.83992799475732,2.90634352316605,2.83992799475732,2.90634352316605,42158.8153717366,0.0,1.0
1992-03-17,21.75,21.88,21.63,21.88,43200,2.88907548577978,2.90634352316605,2.87313575896169,2.90634352316605,325225.147153397,0.0,1.0
1992-03-18,22.63,22.88,22.25,22.25,12900,3.00596681577915,3.03917457998352,2.95549101418851,2.95549101418851,97115.8425527503,0.0,1.0
1992-03-19,22.63,23.0,22.63,23.0,27000,3.00596681577915,3.05511430680161,3.00596681577915,3.05511430680161,203265.716970873,0.0,1.0
1992-03-20,22.75,22.75,22.5,22.63,4600,3.02190654259725,3.02190654259725,2.98869877839288,3.00596681577915,34630.4554839264,0.0,1.0
1992-03-23,23.0,23.0,22.88,22.88,11800,3.05511430680161,3.05511430680161,3.03917457998352,3.03917457998352,88834.6466761592,0.0,1.0
1992-03-24,23.0,23.0,22.88,22.88,14500,3.06773325719927,3.06773325719927,3.0517276923791,3.0517276923791,108712.189763354,0.095,1.0
1992-03-25,23.13,23.25,23.0,23.13,11000,3.08507261908779,3.10107818390796,3.06773325719927,3.08507261908779,82471.3163721997,0.0,1.0
1992-03-26,23.0,23.13,22.88,23.0,31200,3.06773325719927,3.08507261908779,3.0517276923791,3.06773325719927,233918.642801149,0.0,1.0
1992-03-27,23.38,23.38,23.13,23.13,17200,3.11841754579647,3.11841754579647,3.08507261908779,3.08507261908779,128955.149236531,0.0,1.0
1992-03-30,23.25,23.38,23.25,23.25,11000,3.10107818390796,3.11841754579647,3.10107818390796,3.10107818390796,82471.3163721997,0.0,1.0
1992-03-31,22.88,23.13,22.88,23.0,27300,3.0517276923791,3.08507261908779,3.0517276923791,3.06773325719927,204678.812451005,0.0,1.0
1992-04-01,22.5,22.75,22.25,22.75,25700,3.00104340378189,3.03438833049058,2.96769847707321,3.03438833049058,192682.984615049,0.0,1.0
1992-04-02,22.75,22.75,22.5,22.5,28500,3.03438833049058,3.03438833049058,3.00104340378189,3.00104340378189,213675.683327972,0.0,1.0
1992-04-03,23.0,23.0,22.75,22.88,5200,3.06773325719927,3.06773325719927,3.03438833049058,3.0517276923791,38986.4404668581,0.0,1.0
1992-04-06,23.38,23.5,23.25,23.38,17800,3.11841754579647,3.13442311061664,3.10107818390796,3.11841754579647,133453.584675014,0.0,1.0
1992-04-07,22.88,23.25,22.88,23.13,17100,3.0517276923791,3.10107818390796,3.0517276923791,3.08507261908779,128205.409996783,0.0,1.0
1992-04-08,22.75,23.0,22.75,22.75,22700,3.03438833049058,3.06773325719927,3.03438833049058,3.03438833049058,170190.807422631,0.0,1.0
1992-04-09,23.38,23.38,22.75,22.88,13000,3.11841754579647,3.11841754579647,3.03438833049058,3.0517276923791,97466.1011671454,0.0,1.0
1992-04-10,23.5,23.75,23.5,23.5,7600,3.13442311061664,3.16776803732533,3.13442311061664,3.13442311061664,56980.1822207927,0.0,1.0
1992-04-13,23.63,23.75,23.25,23.38,34500,3.15176247250516,3.16776803732533,3.10107818390796,3.11841754579647,258660.037712809,0.0,1.0
1992-04-14,24.5,24.75,24.5,24.5,26700,3.2678028174514,3.30114774416008,3.2678028174514,3.2678028174514,200180.377012521,0.0,1.0
1992-04-15,25.13,25.38,25.13,25.13,62100,3.35183203275729,3.38517695946598,3.35183203275729,3.35183203275729,465588.067883055,0.0,1.0
1992-04-16,24.5,24.75,24.38,24.63,39000,3.2678028174514,3.30114774416008,3.25179725263123,3.28514217933991,292398.303501435,0.0,1.0
1992-04-20,23.38,23.38,23.25,23.25,17800,3.11841754579647,3.11841754579647,3.10107818390796,3.10107818390796,133453.584675014,0.0,1.0
1992-04-21,23.13,23.13,22.75,23.0,23600,3.08507261908779,3.08507261908779,3.03438833049058,3.06773325719927,176938.460580356,0.0,1.0
1992-04-22,23.13,23.13,23.0,23.0,4700,3.08507261908779,3.08507261908779,3.06773325719927,3.06773325719927,35237.7442681217,0.0,1.0
1992-04-23,23.63,23.63,23.13,23.38,33700,3.15176247250516,3.15176247250516,3.08507261908779,3.11841754579647,252662.123794831,0.0,1.0
1992-04-24,23.75,23.88,23.75,23.75,7500,3.16776803732533,3.18510739921385,3.16776803732533,3.16776803732533,56230.4429810454,0.0,1.0
1992-04-27,24.13,24.13,23.75,23.75,4400,3.21845232592254,3.21845232592254,3.16776803732533,3.16776803732533,32988.5265488799,0.0,1.0
1992-04-28,24.13,24.13,24.0,24.13,13200,3.21845232592254,3.21845232592254,3.20111296403402,3.21845232592254,98965.5796466397,0.0,1.0
1992-04-29,24.0,24.0,23.88,23.88,3800,3.20111296403402,3.20111296403402,3.18510739921385,3.18510739921385,28490.0911103963,0.0,1.0
1992-04-30,23.75,23.88,23.63,23.88,3600,3.16776803732533,3.18510739921385,3.15176247250516,3.18510739921385,26990.6126309018,0.0,1.0
1992-05-01,23.63,23.63,23.25,23.25,1600,3.15176247250516,3.15176247250516,3.10107818390796,3.10107818390796,11995.8278359563,0.0,1.0
1992-05-04,23.5,23.75,23.38,23.38,10400,3.13442311061664,3.16776803732533,3.11841754579647,3.11841754579647,77972.8809337163,0.0,1.0
1992-05-05,23.63,23.75,23.5,23.75,2700,3.15176247250516,3.16776803732533,3.13442311061664,3.16776803732533,20242.9594731763,0.0,1.0
1992-05-06,23.88,24.0,23.75,23.75,2600,3.18510739921385,3.20111296403402,3.16776803732533,3.16776803732533,19493.220233429,0.0,1.0
1992-05-07,24.13,24.25,24.13,24.25,17300,3.21845232592254,3.23445789074271,3.21845232592254,3.23445789074271,129704.888476278,0.0,1.0
1992-05-08,23.88,24.0,23.88,23.88,31200,3.18510739921385,3.20111296403402,3.18510739921385,3.18510739921385,233918.642801149,0.0,1.0
1992-05-11,23.38,23.63,23.38,23.63,14500,3.11841754579647,3.15176247250516,3.11841754579647,3.15176247250516,108712.189763354,0.0,1.0
1992-05-12,23.5,23.5,23.38,23.5,6200,3.13442311061664,3.13442311061664,3.11841754579647,3.13442311061664,46483.8328643309,0.0,1.0
1992-05-13,23.63,23.63,23.38,23.38,12800,3.15176247250516,3.15176247250516,3.11841754579647,3.11841754579647,95966.6226876508,0.0,1.0
1992-05-14,23.75,23.88,23.63,23.63,22300,3.16776803732533,3.18510739921385,3.15176247250516,3.15176247250516,167191.850463642,0.0,1.0
1992-05-15,23.25,23.25,23.13,23.25,15300,3.10107818390796,3.10107818390796,3.08507261908779,3.10107818390796,114710.103681332,0.0,1.0
1992-05-18,23.63,23.75,23.5,23.75,15600,3.15176247250516,3.16776803732533,3.13442311061664,3.16776803732533,116959.321400574,0.0,1.0
1992-05-19,23.5,23.63,23.38,23.63,3400,3.13442311061664,3.15176247250516,3.11841754579647,3.15176247250516,25491.1341514073,0.0,1.0
1992-05-20,23.38,23.5,23.38,23.5,1400,3.11841754579647,3.13442311061664,3.11841754579647,3.13442311061664,10496.3493564618,0.0,1.0
1992-05-21,23.38,23.75,23.38,23.75,12600,3.11841754579647,3.16776803732533,3.11841754579647,3.16776803732533,94467.1442081563,0.0,1.0
1992-05-22,23.38,23.5,23.38,23.5,1300,3.11841754579647,3.13442311061664,3.11841754579647,3.13442311061664,9746.61011671454,0.0,1.0
1992-05-26,23.63,23.63,23.38,23.38,2800,3.15176247250516,3.15176247250516,3.11841754579647,3.11841754579647,20992.6987129236,0.0,1.0
1992-05-27,22.88,23.0,22.75,23.0,5100,3.0517276923791,3.06773325719927,3.03438833049058,3.06773325719927,38236.7012271108,0.0,1.0
1992-05-28,23.25,23.38,23.13,23.13,1700,3.10107818390796,3.11841754579647,3.08507261908779,3.08507261908779,12745.5670757036,0.0,1.0
1992-05-29,23.75,23.88,23.5,23.63,10900,3.16776803732533,3.18510739921385,3.13442311061664,3.15176247250516,81721.5771324526,0.0,1.0
1992-06-01,23.63,23.88,23.63,23.88,2500,3.15176247250516,3.18510739921385,3.15176247250516,3.18510739921385,18743.4809936818,0.0,1.0
1992-06-02,23.5,23.75,23.5,23.63,19400,3.13442311061664,3.16776803732533,3.13442311061664,3.15176247250516,145449.412510971,0.0,1.0
1992-06-03,23.5,23.63,23.38,23.63,22700,3.13442311061664,3.15176247250516,3.11841754579647,3.15176247250516,170190.807422631,0.0,1.0
1992-06-04,23.0,23.0,22.88,23.0,32700,3.06773325719927,3.06773325719927,3.0517276923791,3.06773325719927,245164.731397358,0.0,1.0
1992-06-05,23.0,23.0,23.0,23.0,400,3.06773325719927,3.06773325719927,3.06773325719927,3.06773325719927,2998.95695898908,0.0,1.0
1992-06-08,23.0,23.13,23.0,23.13,900,3.06773325719927,3.08507261908779,3.06773325719927,3.08507261908779,6747.65315772544,0.0,1.0
1992-06-09,23.0,23.25,23.0,23.25,11900,3.06773325719927,3.10107818390796,3.06773325719927,3.10107818390796,89218.9695299252,0.0,1.0
1992-06-10,22.88,23.0,22.88,22.88,4100,3.0517276923791,3.06773325719927,3.0517276923791,3.0517276923791,30739.3088296381,0.0,1.0
1992-06-11,23.0,23.13,23.0,23.0,8600,3.06773325719927,3.08507261908779,3.06773325719927,3.06773325719927,64477.5746182653,0.0,1.0
1992-06-12,22.75,23.0,22.75,22.88,4500,3.03438833049058,3.06773325719927,3.03438833049058,3.0517276923791,33738.2657886272,0.0,1.0
1992-06-15,22.38,22.5,22.38,22.38,8200,2.98503783896172,3.00104340378189,2.98503783896172,2.98503783896172,61478.6176592763,0.0,1.0
1992-06-16,22.13,22.25,22.13,22.25,17200,2.95169291225304,2.96769847707321,2.95169291225304,2.96769847707321,128955.14923653,0.0,1.0
1992-06-17,21.75,21.88,21.63,21.88,20600,2.90100862365583,2.91834798554435,2.88500305883566,2.91834798554435,154446.283387938,0.0,1.0
1992-06-18,21.63,21.75,21.5,21.5,5600,2.88500305883566,2.90100862365583,2.86766369694714,2.86766369694714,41985.3974258472,0.0,1.0
1992-06-19,21.75,21.75,21.63,21.63,6000,2.90100862365583,2.90100862365583,2.88500305883566,2.88500305883566,44984.3543848363,0.0,1.0
1992-06-22,21.5,21.5,21.25,21.5,44700,2.86766369694714,2.86766369694714,2.83431877023845,2.86766369694714,335133.440167031,0.0,1.0
1992-06-23,21.75,21.75,21.63,21.63,5700,2.90100862365583,2.90100862365583,2.88500305883566,2.88500305883566,42735.1366655945,0.0,1.0
1992-06-24,21.63,21.88,21.63,21.63,12100,2.88500305883566,2.91834798554435,2.88500305883566,2.88500305883566,90718.4480094198,0.0,1.0
1992-06-25,22.13,22.13,22.0,22.0,15000,2.95169291225304,2.95169291225304,2.93435355036452,2.93435355036452,112460.885962091,0.0,1.0
1992-06-26,21.5,21.5,21.38,21.5,3300,2.86766369694714,2.86766369694714,2.85165813212697,2.86766369694714,24741.39491166,0.0,1.0
1992-06-29,22.13,22.13,21.88,21.88,7200,2.95169291225304,2.95169291225304,2.91834798554435,2.91834798554435,53981.2252618034,0.0,1.0
1992-06-30,22.0,22.13,21.88,22.0,39900,2.93435355036452,2.95169291225304,2.91834798554435,2.93435355036452,299145.956659161,0.0,1.0
1992-07-01,22.13,22.13,22.0,22.13,1700,2.95169291225304,2.95169291225304,2.93435355036452,2.95169291225304,12745.5670757036,0.0,1.0
1992-07-02,22.38,22.38,22.13,22.13,3900,2.98503783896172,2.98503783896172,2.95169291225304,2.95169291225304,29239.8303501436,0.0,1.0
1992-07-06,20.88,20.88,20.75,20.75,32100,2.7849682787096,2.7849682787096,2.76762891682108,2.76762891682108,240666.295958874,0.0,1.0
1992-07-07,20.38,20.5,20.38,20.38,27600,2.71827842529222,2.73428399011239,2.71827842529222,2.71827842529222,206928.030170247,0.0,1.0
1992-07-08,20.13,20.13,19.88,20.13,14900,2.68493349858353,2.68493349858353,2.65158857187485,2.68493349858353,111711.146722344,0.0,1.0
1992-07-09,20.13,20.13,20.0,20.13,12000,2.68493349858353,2.68493349858353,2.66759413669502,2.68493349858353,89968.7087696727,0.0,1.0
1992-07-10,19.75,20.0,19.75,20.0,14900,2.63424920998633,2.66759413669502,2.63424920998633,2.66759413669502,111711.146722343,0.0,1.0
1992-07-13,20.13,20.13,19.88,20.0,29500,2.68493349858353,2.68493349858353,2.65158857187485,2.66759413669502,221173.075725445,0.0,1.0
1992-07-14,20.13,20.13,19.88,19.88,34700,2.68493349858353,2.68493349858353,2.65158857187485,2.65158857187485,260159.516192304,0.0,1.0
1992-07-15,20.0,20.13,20.0,20.0,13900,2.66759413669502,2.68493349858353,2.66759413669502,2.66759413669502,104213.754324871,0.0,1.0
1992-07-16,20.0,20.0,19.88,19.88,9800,2.66759413669502,2.66759413669502,2.65158857187485,2.65158857187485,73474.4454952325,0.0,1.0
1992-07-17,19.38,19.5,19.25,19.5,19500,2.58489871845747,2.60090428327764,2.56755935656895,2.60090428327764,146199.151750718,0.0,1.0
1992-07-20,18.25,18.63,17.75,18.63,69000,2.4341796497342,2.48486393833141,2.36748979631683,2.48486393833141,517320.075425618,0.0,1.0
1992-07-21,18.13,18.13,18.0,18.13,33400,2.41817408491403,2.41817408491403,2.40083472302551,2.41817408491403,250412.906075589,0.0,1.0
1992-07-22,18.0,18.0,17.75,17.88,25000,2.40083472302551,2.40083472302551,2.36748979631683,2.38482915820534,187434.809936818,0.0,1.0
1992-07-23,18.5,18.75,18.5,18.75,5600,2.46752457644289,2.50086950315158,2.46752457644289,2.50086950315158,41985.3974258472,0.0,1.0
1992-07-24,18.13,18.13,18.0,18.13,7900,2.41817408491403,2.41817408491403,2.40083472302551,2.41817408491403,59229.3999400345,0.0,1.0
1992-07-27,18.25,18.25,18.13,18.25,14900,2.4341796497342,2.4341796497342,2.41817408491403,2.4341796497342,111711.146722344,0.0,1.0
1992-07-28,18.25,18.88,18.25,18.5,45400,2.4341796497342,2.5182088650401,2.4341796497342,2.46752457644289,340381.614845262,0.0,1.0
1992-07-29,18.5,18.5,18.13,18.38,47400,2.46752457644289,2.46752457644289,2.41817408491403,2.45151901162272,355376.399640207,0.0,1.0
1992-07-30,19.0,19.0,18.63,18.63,12000,2.53421442986027,2.53421442986027,2.48486393833141,2.48486393833141,89968.7087696724,0.0,1.0
1992-07-31,19.88,20.0,19.75,20.0,26600,2.65158857187485,2.66759413669502,2.63424920998633,2.66759413669502,199430.637772774,0.0,1.0
1992-08-03,19.75,19.75,19.63,19.75,20000,2.63424920998633,2.63424920998633,2.61824364516616,2.63424920998633,149947.847949454,0.0,1.0
1992-08-04,20.0,20.13,19.88,19.88,28800,2.66759413669502,2.68493349858353,2.65158857187485,2.65158857187485,215924.901047214,0.0,1.0
1992-08-05,20.38,20.38,20.13,20.13,32900,2.71827842529222,2.71827842529222,2.68493349858353,2.68493349858353,246664.209876852,0.0,1.0
1992-08-06,20.5,20.5,20.25,20.25,6000,2.73428399011239,2.73428399011239,2.7009390634037,2.7009390634037,44984.3543848363,0.0,1.0
1992-08-07,19.88,20.0,19.88,20.0,10400,2.65158857187485,2.66759413669502,2.65158857187485,2.66759413669502,77972.8809337161,0.0,1.0
1992-08-10,19.5,19.63,19.5,19.63,5100,2.60090428327764,2.61824364516616,2.60090428327764,2.61824364516616,38236.7012271108,0.0,1.0
1992-08-11,19.75,19.75,19.63,19.63,6100,2.63424920998633,2.63424920998633,2.61824364516616,2.61824364516616,45734.0936245835,0.0,1.0
1992-08-12,20.0,20.0,19.88,19.88,3100,2.66759413669502,2.66759413669502,2.65158857187485,2.65158857187485,23241.9164321654,0.0,1.0
1992-08-13,19.75,19.75,19.5,19.63,7000,2.63424920998633,2.63424920998633,2.60090428327764,2.61824364516616,52481.746782309,0.0,1.0
1992-08-14,19.5,19.63,19.5,19.5,4300,2.60090428327764,2.61824364516616,2.60090428327764,2.60090428327764,32238.7873091327,0.0,1.0
1992-08-17,19.75,19.75,19.63,19.63,1200,2.63424920998633,2.63424920998633,2.61824364516616,2.61824364516616,8996.87087696725,0.0,1.0
1992-08-18,19.13,19.25,19.0,19.25,17700,2.55155379174878,2.56755935656895,2.53421442986027,2.56755935656895,132703.845435267,0.0,1.0
1992-08-19,19.38,19.5,19.25,19.25,1800,2.58489871845747,2.60090428327764,2.56755935656895,2.56755935656895,13495.3063154509,0.0,1.0
1992-08-20,19.88,19.88,19.75,19.75,15600,2.65158857187485,2.65158857187485,2.63424920998633,2.63424920998633,116959.321400574,0.0,1.0
1992-08-21,20.5,20.63,20.38,20.5,49400,2.73428399011239,2.75162335200091,2.71827842529222,2.73428399011239,370371.184435152,0.0,1.0
1992-08-24,20.63,21.0,20.63,21.0,19400,2.75162335200091,2.80097384352977,2.75162335200091,2.80097384352977,145449.412510971,0.0,1.0
1992-08-25,20.75,20.75,20.5,20.75,41400,2.76762891682108,2.76762891682108,2.73428399011239,2.76762891682108,310392.04525537,0.0,1.0
1992-08-26,20.5,20.63,20.5,20.63,4700,2.73428399011239,2.75162335200091,2.73428399011239,2.75162335200091,35237.7442681218,0.0,1.0
1992-08-27,20.75,20.88,20.63,20.75,82300,2.76762891682108,2.7849682787096,2.75162335200091,2.76762891682108,617035.394312004,0.0,1.0
1992-08-28,20.88,21.0,20.75,20.75,7000,2.7849682787096,2.80097384352977,2.76762891682108,2.76762891682108,52481.7467823089,0.0,1.0
1992-08-31,20.38,20.5,20.0,20.5,15800,2.71827842529222,2.73428399011239,2.66759413669502,2.73428399011239,118458.799880069,0.0,1.0
1992-09-01,20.25,20.25,20.0,20.13,11300,2.7009390634037,2.7009390634037,2.66759413669502,2.68493349858353,84720.5340914418,0.0,1.0
1992-09-02,19.75,19.88,19.75,19.75,18500,2.63424920998633,2.65158857187485,2.63424920998633,2.63424920998633,138701.759353245,0.0,1.0
1992-09-03,21.0,21.0,20.75,21.0,29500,2.80097384352977,2.80097384352977,2.76762891682108,2.80097384352977,221173.075725445,0.0,1.0
1992-09-04,21.0,21.13,20.88,20.88,15700,2.80097384352977,2.81831320541828,2.7849682787096,2.7849682787096,117709.060640321,0.0,1.0
1992-09-08,21.75,21.75,21.63,21.75,27000,2.90100862365583,2.90100862365583,2.88500305883566,2.90100862365583,202429.594731763,0.0,1.0
1992-09-09,22.13,22.25,22.13,22.13,26000,2.95169291225304,2.96769847707321,2.95169291225304,2.95169291225304,194932.20233429,0.0,1.0
1992-09-10,22.13,22.25,22.13,22.13,44300,2.95169291225304,2.96769847707321,2.95169291225304,2.95169291225304,332134.483208041,0.0,1.0
1992-09-11,21.63,21.88,21.63,21.75,13300,2.88500305883566,2.91834798554435,2.88500305883566,2.90100862365583,99715.3188863871,0.0,1.0
1992-09-14,22.13,22.25,22.0,22.0,10300,2.95169291225304,2.96769847707321,2.93435355036452,2.93435355036452,77223.1416939688,0.0,1.0
1992-09-15,22.38,22.38,22.25,22.38,42300,2.98503783896172,2.98503783896172,2.96769847707321,2.98503783896172,317139.698413096,0.0,1.0
1992-09-16,22.38,22.75,22.38,22.38,13700,2.98503783896172,3.03438833049058,2.98503783896172,2.98503783896172,102714.275845376,0.0,1.0
1992-09-17,22.75,22.88,22.75,22.88,10200,3.03438833049058,3.0517276923791,3.03438833049058,3.0517276923791,76473.4024542217,0.0,1.0
1992-09-18,22.75,22.88,22.63,22.75,81000,3.03438833049058,3.0517276923791,3.01838276567041,3.03438833049058,607288.78419529,0.0,1.0
1992-09-21,22.38,22.75,22.25,22.75,27600,2.98503783896172,3.03438833049058,2.96769847707321,3.03438833049058,206928.030170247,0.0,1.0
1992-09-22,22.63,22.88,22.63,22.88,18400,3.01838276567041,3.0517276923791,3.01838276567041,3.0517276923791,137952.020113498,0.0,1.0
1992-09-23,22.75,22.88,22.75,22.75,24900,3.04719278234672,3.06460531253156,3.04719278234672,3.04719278234672,185900.610976029,0.096,1.0
1992-09-24,22.0,22.0,21.88,22.0,23100,2.94673587743419,2.94673587743419,2.93066277264818,2.94673587743419,172462.012592219,0.0,1.0
1992-09-25,22.13,22.25,22.0,22.25,49400,2.96414840761903,2.98022151240503,2.94673587743419,2.98022151240503,368814.866755655,0.0,1.0
1992-09-28,21.5,21.75,21.38,21.75,16100,2.8797646074925,2.91325024246335,2.8636915027065,2.91325024246335,120200.796655183,0.0,1.0
1992-09-29,21.0,21.25,21.0,21.13,19400,2.81279333755082,2.84627897252166,2.81279333755082,2.83020586773565,144838.2270255,0.0,1.0
1992-09-30,20.75,21.0,20.75,21.0,5900,2.77930770257997,2.81279333755082,2.77930770257997,2.81279333755082,44048.7391469306,0.0,1.0
1992-10-01,20.75,20.88,20.75,20.75,26000,2.77930770257997,2.79672023276481,2.77930770257997,2.77930770257997,194113.087766135,0.0,1.0
1992-10-02,19.88,20.63,19.88,20.63,185200,2.66277769288144,2.76323459779397,2.66277769288144,2.76323459779397,1382682.45593416,0.0,1.0
1992-10-05,19.88,20.13,19.75,20.0,55500,2.66277769288144,2.69626332785228,2.6453651626966,2.67885079766744,414356.783500787,0.0,1.0
1992-10-06,20.13,20.25,20.0,20.0,9300,2.69626332785228,2.71233643263829,2.67885079766744,2.67885079766744,69432.7583163482,0.0,1.0
1992-10-07,20.13,20.38,20.13,20.13,2600,2.69626332785228,2.72974896282313,2.69626332785228,2.69626332785228,19411.3087766135,0.0,1.0
1992-10-08,20.25,20.25,20.13,20.13,5900,2.71233643263829,2.71233643263829,2.69626332785228,2.69626332785228,44048.7391469305,0.0,1.0
1992-10-09,20.13,20.25,20.13,20.25,20500,2.69626332785228,2.71233643263829,2.69626332785228,2.71233643263829,153050.703815606,0.0,1.0
1992-10-12,20.75,20.88,20.75,20.75,20900,2.77930770257997,2.79672023276481,2.77930770257997,2.77930770257997,156037.059012008,0.0,1.0
1992-10-13,20.63,20.75,20.5,20.63,5600,2.76323459779397,2.77930770257997,2.74582206760913,2.76323459779397,41808.9727496289,0.0,1.0
1992-10-14,20.63,20.63,20.5,20.63,3600,2.76323459779397,2.76323459779397,2.74582206760913,2.76323459779397,26877.1967676186,0.0,1.0
1992-10-15,21.63,21.63,21.25,21.25,16600,2.89717713767734,2.89717713767734,2.84627897252166,2.84627897252166,123933.740650686,0.0,1.0
1992-10-16,21.5,21.63,21.38,21.5,29700,2.8797646074925,2.89717713767734,2.8636915027065,2.8797646074925,221736.873332854,0.0,1.0
1992-10-19,21.25,21.5,21.25,21.5,2900,2.84627897252166,2.8797646074925,2.84627897252166,2.8797646074925,21651.075173915,0.0,1.0
1992-10-20,21.25,21.25,21.25,21.25,1000,2.84627897252166,2.84627897252166,2.84627897252166,2.84627897252166,7465.88799100517,0.0,1.0
1992-10-21,20.88,20.88,20.88,20.88,5700,2.79672023276481,2.79672023276481,2.79672023276481,2.79672023276481,42555.5615487295,0.0,1.0
1992-10-22,21.13,21.25,21.13,21.25,12500,2.83020586773565,2.84627897252166,2.83020586773565,2.84627897252166,93323.5998875648,0.0,1.0
1992-10-23,21.5,21.63,21.38,21.63,10300,2.8797646074925,2.89717713767734,2.8636915027065,2.89717713767734,76898.6463073534,0.0,1.0
1992-10-26,21.0,21.13,21.0,21.13,5800,2.81279333755082,2.83020586773565,2.81279333755082,2.83020586773565,43302.1503478299,0.0,1.0
1992-10-27,20.75,21.0,20.75,20.75,9100,2.77930770257997,2.81279333755082,2.77930770257997,2.77930770257997,67939.5807181472,0.0,1.0
1992-10-28,20.75,20.88,20.75,20.75,13900,2.77930770257997,2.79672023276481,2.77930770257997,2.77930770257997,103775.843074972,0.0,1.0
1992-10-29,20.25,20.38,20.25,20.25,5400,2.71233643263829,2.72974896282313,2.71233643263829,2.71233643263829,40315.7951514279,0.0,1.0
1992-10-30,20.63,20.63,20.38,20.38,44100,2.76323459779397,2.76323459779397,2.72974896282313,2.72974896282313,329245.660403328,0.0,1.0
1992-11-02,20.75,20.75,20.63,20.63,5400,2.77930770257997,2.77930770257997,2.76323459779397,2.76323459779397,40315.795151428,0.0,1.0
1992-11-03,20.63,20.63,20.63,20.63,1000,2.76323459779397,2.76323459779397,2.76323459779397,2.76323459779397,7465.88799100517,0.0,1.0
1992-11-04,20.63,20.63,20.63,20.63,900,2.76323459779397,2.76323459779397,2.76323459779397,2.76323459779397,6719.29919190465,0.0,1.0
1992-11-05,20.25,20.38,20.13,20.13,6200,2.71233643263829,2.72974896282313,2.69626332785228,2.69626332785228,46288.505544232,0.0,1.0
1992-11-06,19.75,20.13,19.75,20.0,29100,2.6453651626966,2.69626332785228,2.6453651626966,2.67885079766744,217257.340538251,0.0,1.0
1992-11-09,19.75,19.75,19.63,19.75,20700,2.6453651626966,2.6453651626966,2.6292920579106,2.6453651626966,154543.881413807,0.0,1.0
1992-11-10,20.38,20.5,20.38,20.38,25800,2.72974896282313,2.74582206760913,2.72974896282313,2.72974896282313,192619.910167933,0.0,1.0
1992-11-11,20.38,20.5,20.38,20.38,10900,2.72974896282313,2.74582206760913,2.72974896282313,2.72974896282313,81378.1791019563,0.0,1.0
1992-11-12,20.38,20.5,20.38,20.5,3100,2.72974896282313,2.74582206760913,2.72974896282313,2.74582206760913,23144.252772116,0.0,1.0
1992-11-13,19.75,20.0,19.63,20.0,31700,2.6453651626966,2.67885079766744,2.6292920579106,2.67885079766744,236668.649314864,0.0,1.0
1992-11-16,19.63,19.75,19.5,19.5,20300,2.6292920579106,2.6453651626966,2.61187952772576,2.61187952772576,151557.526217405,0.0,1.0
1992-11-17,19.63,19.63,19.5,19.5,20100,2.6292920579106,2.6292920579106,2.61187952772576,2.61187952772576,150064.348619204,0.0,1.0
1992-11-18,19.75,19.75,19.63,19.63,3600,2.6453651626966,2.6453651626966,2.6292920579106,2.6292920579106,26877.1967676186,0.0,1.0
1992-11-19,19.75,19.75,19.63,19.75,29300,2.6453651626966,2.6453651626966,2.6292920579106,2.6453651626966,218750.518136452,0.0,1.0
1992-11-20,19.88,19.88,19.88,19.88,3500,2.66277769288144,2.66277769288144,2.66277769288144,2.66277769288144,26130.6079685181,0.0,1.0
1992-11-23,19.88,20.0,19.88,19.88,6600,2.66277769288144,2.67885079766744,2.66277769288144,2.66277769288144,49274.8607406341,0.0,1.0
1992-11-24,20.0,20.0,19.88,19.88,1700,2.67885079766744,2.67885079766744,2.66277769288144,2.66277769288144,12692.0095847088,0.0,1.0
1992-11-25,20.5,20.5,20.5,20.5,6200,2.74582206760913,2.74582206760913,2.74582206760913,2.74582206760913,46288.5055442321,0.0,1.0
1992-11-27,22.0,22.0,21.75,21.88,14600,2.94673587743419,2.94673587743419,2.91325024246335,2.93066277264818,109001.964668675,0.0,1.0
1992-11-30,22.0,22.0,21.88,22.0,13500,2.94673587743419,2.94673587743419,2.93066277264818,2.94673587743419,100789.48787857,0.0,1.0
1992-12-01,22.0,22.0,21.75,22.0,25300,2.94673587743419,2.94673587743419,2.91325024246335,2.94673587743419,188886.966172431,0.0,1.0
1992-12-02,21.75,21.75,21.5,21.75,12300,2.91325024246335,2.91325024246335,2.8797646074925,2.91325024246335,91830.4222893635,0.0,1.0
1992-12-03,20.75,21.0,20.63,21.0,13200,2.77930770257997,2.81279333755082,2.76323459779397,2.81279333755082,98549.7214812684,0.0,1.0
1992-12-04,20.75,21.0,20.75,21.0,10700,2.77930770257997,2.81279333755082,2.77930770257997,2.81279333755082,79885.0015037555,0.0,1.0
1992-12-07,21.63,21.63,21.25,21.25,11700,2.89717713767734,2.89717713767734,2.84627897252166,2.84627897252166,87350.8894947605,0.0,1.0
1992-12-08,21.88,22.0,21.88,21.88,3400,2.93066277264818,2.94673587743419,2.93066277264818,2.93066277264818,25384.0191694176,0.0,1.0
1992-12-09,21.75,22.13,21.75,22.0,156700,2.91325024246335,2.96414840761903,2.91325024246335,2.94673587743419,1169904.64819051,0.0,1.0
1992-12-10,22.13,22.13,21.88,22.13,105400,2.96414840761903,2.96414840761903,2.93066277264818,2.96414840761903,786904.594251944,0.0,1.0
1992-12-11,21.75,21.88,21.63,21.75,19700,2.91325024246335,2.93066277264818,2.89717713767734,2.91325024246335,147077.993422802,0.0,1.0
1992-12-14,21.25,21.5,21.25,21.5,10500,2.84627897252166,2.8797646074925,2.84627897252166,2.8797646074925,78391.8239055543,0.0,1.0
1992-12-15,21.5,21.63,21.5,21.5,5600,2.8797646074925,2.89717713767734,2.8797646074925,2.8797646074925,41808.972749629,0.0,1.0
1992-12-16,21.75,21.75,21.75,21.75,2800,2.91325024246335,2.91325024246335,2.91325024246335,2.91325024246335,20904.4863748145,0.0,1.0
1992-12-17,22.5,22.5,22.25,22.25,44400,3.01370714737587,3.01370714737587,2.98022151240503,2.98022151240503,331485.42680063,0.0,1.0
1992-12-18,22.25,22.63,22.13,22.63,25000,2.98022151240503,3.03111967756071,2.96414840761903,3.03111967756071,186647.199775129,0.0,1.0
1992-12-21,22.0,22.38,22.0,22.25,98200,2.94673587743419,2.99763404258987,2.94673587743419,2.98022151240503,733150.200716708,0.0,1.0
1992-12-22,22.5,22.5,22.38,22.38,13700,3.01370714737587,3.01370714737587,2.99763404258987,2.99763404258987,102282.665476771,0.0,1.0
1992-12-23,22.5,22.5,22.38,22.38,5400,3.01370714737587,3.01370714737587,2.99763404258987,2.99763404258987,40315.795151428,0.0,1.0
1992-12-24,22.5,22.5,22.5,22.5,600,3.01370714737587,3.01370714737587,3.01370714737587,3.01370714737587,4479.53279460311,0.0,1.0
1992-12-28,21.63,21.63,21.5,21.5,2500,2.89717713767734,2.89717713767734,2.8797646074925,2.8797646074925,18664.7199775129,0.0,1.0
1992-12-29,21.38,21.5,21.38,21.5,5800,2.8636915027065,2.8797646074925,2.8636915027065,2.8797646074925,43302.15034783,0.0,1.0
1992-12-30,20.75,21.0,20.75,21.0,3900,2.77930770257997,2.81279333755082,2.77930770257997,2.81279333755082,29116.9631649202,0.0,1.0
1992-12-31,20.75,20.88,20.75,20.88,3300,2.77930770257997,2.79672023276481,2.77930770257997,2.79672023276481,24637.4303703171,0.0,1.0
1993-01-04,21.0,21.0,21.0,21.0,1900,2.81279333755082,2.81279333755082,2.81279333755082,2.81279333755082,14185.1871829098,0.0,1.0
1993-01-05,21.13,21.13,20.75,20.75,4600,2.83020586773565,2.83020586773565,2.77930770257997,2.77930770257997,34343.0847586239,0.0,1.0
1993-01-06,20.75,21.0,20.75,20.75,3900,2.77930770257997,2.81279333755082,2.77930770257997,2.77930770257997,29116.9631649202,0.0,1.0
1993-01-07,20.75,21.0,20.75,20.88,7400,2.77930770257997,2.81279333755082,2.77930770257997,2.79672023276481,55247.5711334384,0.0,1.0
1993-01-08,20.25,20.63,20.25,20.63,55100,2.71233643263829,2.76323459779397,2.71233643263829,2.76323459779397,411370.428304385,0.0,1.0
1993-01-11,20.25,20.38,20.13,20.13,4400,2.71233643263829,2.72974896282313,2.69626332785228,2.69626332785228,32849.9071604227,0.0,1.0
1993-01-12,20.25,20.38,20.25,20.25,15000,2.71233643263829,2.72974896282313,2.71233643263829,2.71233643263829,111988.319865077,0.0,1.0
1993-01-13,20.25,20.25,20.0,20.13,4800,2.71233643263829,2.71233643263829,2.67885079766744,2.69626332785228,35836.2623568248,0.0,1.0
1993-01-14,20.0,20.0,19.88,20.0,18400,2.67885079766744,2.67885079766744,2.66277769288144,2.67885079766744,137372.339034495,0.0,1.0
1993-01-15,20.0,20.0,19.88,19.88,3900,2.67885079766744,2.67885079766744,2.66277769288144,2.66277769288144,29116.9631649202,0.0,1.0
1993-01-18,20.25,20.38,20.13,20.25,2900,2.71233643263829,2.72974896282313,2.69626332785228,2.71233643263829,21651.075173915,0.0,1.0
1993-01-19,20.63,20.63,20.5,20.63,2600,2.76323459779397,2.76323459779397,2.74582206760913,2.76323459779397,19411.3087766134,0.0,1.0
1993-01-20,20.38,20.38,20.38,20.38,10800,2.72974896282313,2.72974896282313,2.72974896282313,2.72974896282313,80631.5903028557,0.0,1.0
1993-01-21,20.5,20.5,20.25,20.25,27200,2.74582206760913,2.74582206760913,2.71233643263829,2.71233643263829,203072.153355341,0.0,1.0
1993-01-22,20.25,20.38,20.25,20.25,2400,2.71233643263829,2.72974896282313,2.71233643263829,2.71233643263829,17918.1311784124,0.0,1.0
1993-01-25,20.63,20.75,20.63,20.75,12100,2.76323459779397,2.77930770257997,2.76323459779397,2.77930770257997,90337.2446911625,0.0,1.0
1993-01-26,20.63,20.88,20.63,20.75,6100,2.76323459779397,2.79672023276481,2.76323459779397,2.77930770257997,45541.9167451315,0.0,1.0
1993-01-27,20.88,21.0,20.88,20.88,6200,2.79672023276481,2.81279333755082,2.79672023276481,2.79672023276481,46288.5055442321,0.0,1.0
1993-01-28,21.63,21.63,21.38,21.38,8900,2.89717713767734,2.89717713767734,2.8636915027065,2.8636915027065,66446.4031199461,0.0,1.0
1993-01-29,21.25,21.25,21.13,21.13,2100,2.84627897252166,2.84627897252166,2.83020586773565,2.83020586773565,15678.3647811109,0.0,1.0
1993-02-01,21.38,21.5,21.38,21.38,2400,2.8636915027065,2.8797646074925,2.8636915027065,2.8636915027065,17918.1311784124,0.0,1.0
1993-02-02,22.13,22.38,21.88,21.88,30400,2.96414840761903,2.99763404258987,2.93066277264818,2.93066277264818,226962.994926557,0.0,1.0
1993-02-03,21.88,22.0,21.88,21.88,13800,2.93066277264818,2.94673587743419,2.93066277264818,2.93066277264818,103029.254275872,0.0,1.0
1993-02-04,21.75,21.88,21.63,21.75,7300,2.91325024246335,2.93066277264818,2.89717713767734,2.91325024246335,54500.9823343377,0.0,1.0
1993-02-05,21.88,21.88,21.88,21.88,4500,2.93066277264818,2.93066277264818,2.93066277264818,2.93066277264818,33596.4959595233,0.0,1.0
1993-02-08,22.0,22.0,21.88,22.0,10600,2.94673587743419,2.94673587743419,2.93066277264818,2.94673587743419,79138.4127046548,0.0,1.0
1993-02-09,22.13,22.25,22.13,22.13,16100,2.96414840761903,2.98022151240503,2.96414840761903,2.96414840761903,120200.796655183,0.0,1.0
1993-02-10,21.88,22.0,21.88,22.0,2100,2.93066277264818,2.94673587743419,2.93066277264818,2.94673587743419,15678.3647811109,0.0,1.0
1993-02-11,21.88,22.0,21.88,21.88,6200,2.93066277264818,2.94673587743419,2.93066277264818,2.93066277264818,46288.5055442321,0.0,1.0
1993-02-12,21.88,22.0,21.75,21.75,10400,2.93066277264818,2.94673587743419,2.91325024246335,2.91325024246335,77645.2351064539,0.0,1.0
1993-02-16,21.75,21.75,21.75,21.75,4900,2.91325024246335,2.91325024246335,2.91325024246335,2.91325024246335,36582.8511559253,0.0,1.0
1993-02-17,21.88,22.0,21.88,22.0,20900,2.93066277264818,2.94673587743419,2.93066277264818,2.94673587743419,156037.059012008,0.0,1.0
1993-02-18,21.75,21.88,21.75,21.88,4100,2.91325024246335,2.93066277264818,2.91325024246335,2.93066277264818,30610.1407631212,0.0,1.0
1993-02-19,21.88,21.88,21.63,21.63,6100,2.93066277264818,2.93066277264818,2.89717713767734,2.89717713767734,45541.9167451316,0.0,1.0
1993-02-22,21.75,21.88,21.63,21.63,5800,2.91325024246335,2.93066277264818,2.89717713767734,2.89717713767734,43302.1503478299,0.0,1.0
1993-02-23,21.63,21.75,21.63,21.63,6200,2.89717713767734,2.91325024246335,2.89717713767734,2.89717713767734,46288.5055442321,0.0,1.0
1993-02-24,21.25,21.25,21.13,21.25,1500,2.84627897252166,2.84627897252166,2.83020586773565,2.84627897252166,11198.8319865078,0.0,1.0
1993-02-25,21.63,21.75,21.38,21.38,11300,2.89717713767734,2.91325024246335,2.8636915027065,2.8636915027065,84364.5342983585,0.0,1.0
1993-02-26,22.13,22.25,22.13,22.13,6400,2.96414840761903,2.98022151240503,2.96414840761903,2.96414840761903,47781.6831424331,0.0,1.0
1993-03-01,22.25,22.25,22.13,22.13,2600,2.98022151240503,2.98022151240503,2.96414840761903,2.96414840761903,19411.3087766135,0.0,1.0
1993-03-02,22.13,22.25,22.13,22.13,11300,2.96414840761903,2.98022151240503,2.96414840761903,2.96414840761903,84364.5342983584,0.0,1.0
1993-03-03,22.38,22.38,22.0,22.0,5100,2.99763404258987,2.99763404258987,2.94673587743419,2.94673587743419,38076.0287541264,0.0,1.0
1993-03-04,21.63,21.63,21.63,21.63,5600,2.89717713767734,2.89717713767734,2.89717713767734,2.89717713767734,41808.972749629,0.0,1.0
1993-03-05,21.63,21.75,21.63,21.63,20300,2.89717713767734,2.91325024246335,2.89717713767734,2.89717713767734,151557.526217405,0.0,1.0
1993-03-08,22.0,22.13,22.0,22.0,3800,2.94673587743419,2.96414840761903,2.94673587743419,2.94673587743419,28370.3743658196,0.0,1.0
1993-03-09,22.13,22.25,22.13,22.25,9700,2.96414840761903,2.98022151240503,2.96414840761903,2.98022151240503,72419.1135127501,0.0,1.0
1993-03-10,22.75,22.75,22.5,22.5,17300,3.04719278234672,3.04719278234672,3.01370714737587,3.01370714737587,129159.862244389,0.0,1.0
1993-03-11,23.13,23.25,22.88,22.88,10500,3.0980909475024,3.1141640522884,3.06460531253156,3.06460531253156,78391.8239055543,0.0,1.0
1993-03-12,23.38,23.5,23.38,23.38,5600,3.13157658247324,3.14764968725925,3.13157658247324,3.13157658247324,41808.972749629,0.0,1.0
1993-03-15,23.0,23.13,23.0,23.13,3300,3.08067841731756,3.0980909475024,3.08067841731756,3.0980909475024,24637.4303703171,0.0,1.0
1993-03-16,23.25,23.5,23.25,23.38,9900,3.1141640522884,3.14764968725925,3.1141640522884,3.13157658247324,73912.2911109513,0.0,1.0
1993-03-17,24.0,24.13,23.75,23.75,13500,3.21462095720093,3.23203348738577,3.18113532223009,3.18113532223009,100789.48787857,0.0,1.0
1993-03-18,25.0,25.13,25.0,25.13,26500,3.34856349708431,3.36597602726914,3.34856349708431,3.36597602726914,197846.031761637,0.0,1.0
1993-03-19,24.25,24.38,24.0,24.25,43400,3.24810659217178,3.26551912235661,3.21462095720093,3.24810659217178,324019.538809624,0.0,1.0
1993-03-22,24.38,24.38,24.25,24.25,4000,3.26551912235661,3.26551912235661,3.24810659217178,3.24810659217178,29863.5519640207,0.0,1.0
1993-03-23,24.38,24.38,24.25,24.38,3100,3.26551912235661,3.26551912235661,3.24810659217178,3.26551912235661,23144.2527721161,0.0,1.0
1993-03-24,24.13,24.13,23.75,24.0,5900,3.24690110931283,3.24690110931283,3.19576880837877,3.22940848004591,43847.0391326856,0.111,1.0
1993-03-25,23.75,23.88,23.75,23.88,28000,3.19576880837877,3.21326143764568,3.19576880837877,3.21326143764568,208087.643341559,0.0,1.0
1993-03-26,24.25,24.25,23.88,24.13,98300,3.26304815171306,3.26304815171306,3.21326143764568,3.24690110931283,730536.26215983,0.0,1.0
1993-03-29,24.75,24.75,24.63,24.63,30700,3.33032749504735,3.33032749504735,3.31418045264712,3.31418045264712,228153.237520923,0.0,1.0
1993-03-30,25.0,25.0,24.88,24.88,14600,3.36396716671449,3.36396716671449,3.34782012431426,3.34782012431426,108502.842599527,0.0,1.0
1993-03-31,25.5,25.5,25.25,25.25,22500,3.43124651004878,3.43124651004878,3.39760683838164,3.39760683838164,167213.284828039,0.0,1.0
1993-04-01,25.13,25.38,25.13,25.25,3400,3.38145979598141,3.41509946764855,3.38145979598141,3.39760683838164,25267.7852629036,0.0,1.0
1993-04-02,26.0,26.13,25.88,26.0,13200,3.49852585338307,3.51601848264999,3.48237881098284,3.49852585338307,98098.4604324493,0.0,1.0
1993-04-05,26.38,26.38,26.13,26.13,31800,3.54965815431713,3.54965815431713,3.51601848264999,3.51601848264999,236328.109223628,0.0,1.0
1993-04-06,25.13,25.5,25.13,25.5,8700,3.38145979598141,3.43124651004878,3.38145979598141,3.43124651004878,64655.8034668415,0.0,1.0
1993-04-07,26.5,26.63,25.63,25.63,28300,3.56580519671736,3.58329782598427,3.4487391393157,3.4487391393157,210317.153805933,0.0,1.0
1993-04-08,26.5,26.5,26.13,26.5,10300,3.56580519671736,3.56580519671736,3.51601848264999,3.56580519671736,76546.5259435021,0.0,1.0
1993-04-12,26.0,26.13,25.5,25.88,32700,3.49852585338307,3.51601848264999,3.43124651004878,3.48237881098284,243016.640616749,0.0,1.0
1993-04-13,26.38,26.5,26.25,26.38,23900,3.54965815431713,3.56580519671736,3.53216552505021,3.54965815431713,177617.666995117,0.0,1.0
1993-04-14,26.5,26.5,26.38,26.38,8000,3.56580519671736,3.56580519671736,3.54965815431713,3.54965815431713,59453.6123833026,0.0,1.0
1993-04-15,26.38,26.5,26.25,26.38,10700,3.54965815431713,3.56580519671736,3.53216552505021,3.54965815431713,79519.2065626672,0.0,1.0
1993-04-16,26.0,26.13,25.88,25.88,7000,3.49852585338307,3.51601848264999,3.48237881098284,3.48237881098284,52021.9108353898,0.0,1.0
1993-04-19,26.38,26.63,26.38,26.38,12900,3.54965815431713,3.58329782598427,3.54965815431713,3.54965815431713,95868.9499680755,0.0,1.0
1993-04-20,26.25,26.5,26.25,26.5,29500,3.53216552505021,3.56580519671736,3.53216552505021,3.56580519671736,219235.195663429,0.0,1.0
1993-04-21,26.5,26.5,26.38,26.38,11100,3.56580519671736,3.56580519671736,3.54965815431713,3.54965815431713,82491.8871818324,0.0,1.0
1993-04-22,25.5,25.5,25.38,25.38,10400,3.43124651004878,3.43124651004878,3.41509946764855,3.41509946764855,77289.6960982934,0.0,1.0
1993-04-23,25.13,25.25,25.0,25.25,32200,3.38145979598141,3.39760683838164,3.36396716671449,3.39760683838164,239300.789842793,0.0,1.0
1993-04-26,24.63,24.88,24.5,24.75,38200,3.31418045264712,3.34782012431426,3.2966878233802,3.33032749504735,283890.99913027,0.0,1.0
1993-04-27,25.5,25.5,25.0,25.0,36400,3.43124651004878,3.43124651004878,3.36396716671449,3.36396716671449,270513.936344027,0.0,1.0
1993-04-28,25.5,25.63,25.5,25.5,4500,3.43124651004878,3.4487391393157,3.43124651004878,3.43124651004878,33442.6569656077,0.0,1.0
1993-04-29,25.75,25.88,25.5,25.5,9600,3.46488618171592,3.48237881098284,3.43124651004878,3.43124651004878,71344.3348599632,0.0,1.0
1993-04-30,26.38,26.38,26.0,26.0,34300,3.54965815431713,3.54965815431713,3.49852585338307,3.49852585338307,254907.36309341,0.0,1.0
1993-05-03,26.25,26.38,26.13,26.38,16000,3.53216552505021,3.54965815431713,3.51601848264999,3.54965815431713,118907.224766605,0.0,1.0
1993-05-04,26.25,26.25,26.13,26.25,19800,3.53216552505021,3.53216552505021,3.51601848264999,3.53216552505021,147147.690648674,0.0,1.0
1993-05-05,26.13,26.13,26.0,26.0,2500,3.51601848264999,3.51601848264999,3.49852585338307,3.49852585338307,18579.253869782,0.0,1.0
1993-05-06,26.0,26.25,26.0,26.0,12600,3.49852585338307,3.53216552505021,3.49852585338307,3.49852585338307,93639.4395037016,0.0,1.0
1993-05-07,25.75,26.0,25.75,25.75,6500,3.46488618171592,3.49852585338307,3.46488618171592,3.46488618171592,48306.0600614334,0.0,1.0
1993-05-10,24.75,25.0,24.75,24.75,2000,3.33032749504735,3.36396716671449,3.33032749504735,3.33032749504735,14863.4030958256,0.0,1.0
1993-05-11,24.75,24.75,24.63,24.75,3100,3.33032749504735,3.33032749504735,3.31418045264712,3.33032749504735,23038.2747985297,0.0,1.0
1993-05-12,25.0,25.0,24.63,24.63,13700,3.36396716671449,3.36396716671449,3.31418045264712,3.31418045264712,101814.311206406,0.0,1.0
1993-05-13,25.25,25.25,25.13,25.13,1800,3.39760683838164,3.39760683838164,3.38145979598141,3.38145979598141,13377.0627862431,0.0,1.0
1993-05-14,25.25,25.38,25.13,25.38,5800,3.39760683838164,3.41509946764855,3.38145979598141,3.41509946764855,43103.8689778943,0.0,1.0
1993-05-17,25.5,25.5,25.25,25.38,2300,3.43124651004878,3.43124651004878,3.39760683838164,3.41509946764855,17092.9135601995,0.0,1.0
1993-05-18,24.88,25.13,24.88,25.13,4400,3.34782012431426,3.38145979598141,3.34782012431426,3.38145979598141,32699.4868108164,0.0,1.0
1993-05-19,24.88,24.88,24.75,24.75,14900,3.34782012431426,3.34782012431426,3.33032749504735,3.33032749504735,110732.353063901,0.0,1.0
1993-05-20,25.0,25.13,25.0,25.13,1900,3.36396716671449,3.38145979598141,3.36396716671449,3.38145979598141,14120.2329410344,0.0,1.0
1993-05-21,25.13,25.25,25.13,25.13,5600,3.38145979598141,3.39760683838164,3.38145979598141,3.38145979598141,41617.5286683118,0.0,1.0
1993-05-24,25.13,25.25,25.0,25.0,2800,3.38145979598141,3.39760683838164,3.36396716671449,3.36396716671449,20808.7643341559,0.0,1.0
1993-05-25,25.25,25.25,25.13,25.13,2800,3.39760683838164,3.39760683838164,3.38145979598141,3.38145979598141,20808.7643341559,0.0,1.0
1993-05-26,25.38,25.5,25.38,25.38,8500,3.41509946764855,3.43124651004878,3.41509946764855,3.41509946764855,63169.463157259,0.0,1.0
1993-05-27,25.0,25.13,25.0,25.0,17400,3.36396716671449,3.38145979598141,3.36396716671449,3.36396716671449,129311.606933683,0.0,1.0
1993-05-28,25.13,25.13,25.0,25.0,5800,3.38145979598141,3.38145979598141,3.36396716671449,3.36396716671449,43103.8689778943,0.0,1.0
1993-06-01,24.63,24.75,24.5,24.75,14400,3.31418045264712,3.33032749504735,3.2966878233802,3.33032749504735,107016.502289945,0.0,1.0
1993-06-02,25.13,25.13,24.75,24.75,16100,3.38145979598141,3.38145979598141,3.33032749504735,3.33032749504735,119650.394921396,0.0,1.0
1993-06-03,26.0,26.0,25.5,25.63,11000,3.49852585338307,3.49852585338307,3.43124651004878,3.4487391393157,81748.7170270411,0.0,1.0
1993-06-04,25.63,26.0,25.63,25.88,3800,3.4487391393157,3.49852585338307,3.4487391393157,3.48237881098284,28240.4658820687,0.0,1.0
1993-06-07,25.88,26.0,25.75,25.75,8400,3.48237881098284,3.49852585338307,3.46488618171592,3.46488618171592,62426.2930024677,0.0,1.0
1993-06-08,25.88,25.88,25.38,25.38,1300,3.48237881098284,3.48237881098284,3.41509946764855,3.41509946764855,9661.21201228667,0.0,1.0
1993-06-09,25.38,25.88,25.38,25.88,16700,3.41509946764855,3.48237881098284,3.41509946764855,3.48237881098284,124109.415850144,0.0,1.0
1993-06-10,25.75,25.88,25.75,25.75,1600,3.46488618171592,3.48237881098284,3.46488618171592,3.46488618171592,11890.7224766605,0.0,1.0
1993-06-11,25.5,25.88,25.5,25.88,18600,3.43124651004878,3.48237881098284,3.43124651004878,3.48237881098284,138229.648791179,0.0,1.0
1993-06-14,25.75,25.88,25.75,25.75,2400,3.46488618171592,3.48237881098284,3.46488618171592,3.46488618171592,17836.0837149908,0.0,1.0
1993-06-15,25.5,25.63,25.5,25.63,29900,3.43124651004878,3.4487391393157,3.43124651004878,3.4487391393157,222207.876282593,0.0,1.0
1993-06-16,25.5,25.63,25.5,25.5,8800,3.43124651004878,3.4487391393157,3.43124651004878,3.43124651004878,65398.9736216329,0.0,1.0
1993-06-17,25.75,25.75,25.75,25.75,14300,3.46488618171592,3.46488618171592,3.46488618171592,3.46488618171592,106273.332135154,0.0,1.0
1993-06-18,25.13,25.5,25.13,25.5,2200,3.38145979598141,3.43124651004878,3.38145979598141,3.43124651004878,16349.7434054082,0.0,1.0
1993-06-21,23.5,23.88,23.5,23.5,20300,3.16212913671162,3.21326143764568,3.16212913671162,3.16212913671162,150863.54142263,0.0,1.0
1993-06-22,23.88,24.13,23.88,24.0,29100,3.21326143764568,3.24690110931283,3.21326143764568,3.22940848004591,216262.515044263,0.0,1.0
1993-06-23,23.5,23.75,23.38,23.75,4600,3.16212913671162,3.19576880837877,3.14598209431139,3.19576880837877,34185.827120399,0.0,1.0
1993-06-24,24.13,24.13,23.88,24.0,3500,3.24690110931283,3.24690110931283,3.21326143764568,3.22940848004591,26010.9554176949,0.0,1.0
1993-06-25,23.75,23.88,23.75,23.88,1900,3.19576880837877,3.21326143764568,3.19576880837877,3.21326143764568,14120.2329410344,0.0,1.0
1993-06-28,23.75,23.75,23.75,23.75,800,3.19576880837877,3.19576880837877,3.19576880837877,3.19576880837877,5945.36123833025,0.0,1.0
1993-06-29,23.38,23.88,23.38,23.88,6400,3.14598209431139,3.21326143764568,3.14598209431139,3.21326143764568,47562.8899066421,0.0,1.0
1993-06-30,23.5,23.5,23.13,23.13,6300,3.16212913671162,3.16212913671162,3.11234242264425,3.11234242264425,46819.7197518508,0.0,1.0
1993-07-01,23.88,24.13,23.88,24.0,5900,3.21326143764568,3.24690110931283,3.21326143764568,3.22940848004591,43847.0391326857,0.0,1.0
1993-07-02,23.13,23.25,23.0,23.25,5300,3.11234242264425,3.12848946504448,3.09484979337733,3.12848946504448,39388.0182039379,0.0,1.0
1993-07-06,24.0,24.0,23.75,23.75,6700,3.22940848004591,3.22940848004591,3.19576880837877,3.19576880837877,49792.4003710159,0.0,1.0
1993-07-07,23.5,23.5,23.0,23.25,13700,3.16212913671162,3.16212913671162,3.09484979337733,3.12848946504448,101814.311206406,0.0,1.0
1993-07-08,23.63,23.63,23.38,23.38,13700,3.17962176597854,3.17962176597854,3.14598209431139,3.14598209431139,101814.311206406,0.0,1.0
1993-07-09,23.88,24.13,23.88,24.13,14300,3.21326143764568,3.24690110931283,3.21326143764568,3.24690110931283,106273.332135153,0.0,1.0
1993-07-12,24.63,24.88,24.63,24.75,5200,3.31418045264712,3.34782012431426,3.31418045264712,3.33032749504735,38644.8480491466,0.0,1.0
1993-07-13,24.38,24.63,24.38,24.63,500,3.28054078097997,3.31418045264712,3.28054078097997,3.31418045264712,3715.85077395641,0.0,1.0
1993-07-14,23.63,23.88,23.63,23.88,1600,3.17962176597854,3.21326143764568,3.17962176597854,3.21326143764568,11890.7224766605,0.0,1.0
1993-07-15,24.13,24.13,24.0,24.0,2200,3.24690110931283,3.24690110931283,3.22940848004591,3.22940848004591,16349.7434054082,0.0,1.0
1993-07-16,24.25,24.25,24.0,24.0,6500,3.26304815171306,3.26304815171306,3.22940848004591,3.22940848004591,48306.0600614333,0.0,1.0
1993-07-19,24.88,25.13,24.88,24.88,2000,3.34782012431426,3.38145979598141,3.34782012431426,3.34782012431426,14863.4030958257,0.0,1.0
1993-07-20,24.5,24.75,24.38,24.5,2300,3.2966878233802,3.33032749504735,3.28054078097997,3.2966878233802,17092.9135601995,0.0,1.0
1993-07-21,24.38,24.5,24.38,24.5,8600,3.28054078097997,3.2966878233802,3.28054078097997,3.2966878233802,63912.6333120503,0.0,1.0
1993-07-22,25.0,25.0,24.5,24.63,11000,3.36396716671449,3.36396716671449,3.2966878233802,3.31418045264712,81748.7170270411,0.0,1.0
1993-07-23,24.88,24.88,24.63,24.88,10100,3.34782012431426,3.34782012431426,3.31418045264712,3.34782012431426,75060.1856339196,0.0,1.0
1993-07-26,24.88,25.0,24.88,24.88,7700,3.34782012431426,3.36396716671449,3.34782012431426,3.34782012431426,57224.1019189288,0.0,1.0
1993-07-27,24.88,25.13,24.88,24.88,6800,3.34782012431426,3.38145979598141,3.34782012431426,3.34782012431426,50535.5705258072,0.0,1.0
1993-07-28,25.0,25.25,25.0,25.25,6900,3.36396716671449,3.39760683838164,3.36396716671449,3.39760683838164,51278.7406805985,0.0,1.0
1993-07-29,25.75,26.13,25.75,25.88,19000,3.46488618171592,3.51601848264999,3.46488618171592,3.48237881098284,141202.329410344,0.0,1.0
1993-07-30,26.0,26.13,25.88,25.88,12900,3.49852585338307,3.51601848264999,3.48237881098284,3.48237881098284,95868.9499680755,0.0,1.0
1993-08-02,25.88,26.25,25.88,26.13,20400,3.48237881098284,3.53216552505021,3.48237881098284,3.51601848264999,151606.711577422,0.0,1.0
1993-08-03,26.38,26.38,26.25,26.25,7500,3.54965815431713,3.54965815431713,3.53216552505021,3.53216552505021,55737.7616093462,0.0,1.0
1993-08-04,26.5,26.63,26.38,26.5,15800,3.56580519671736,3.58329782598427,3.54965815431713,3.56580519671736,117420.884457023,0.0,1.0
1993-08-05,26.25,26.5,26.25,26.5,19100,3.53216552505021,3.56580519671736,3.53216552505021,3.56580519671736,141945.499565135,0.0,1.0
1993-08-06,26.13,26.25,26.0,26.0,3000,3.51601848264999,3.53216552505021,3.49852585338307,3.49852585338307,22295.1046437384,0.0,1.0
1993-08-09,26.5,26.63,26.13,26.25,32400,3.56580519671736,3.58329782598427,3.51601848264999,3.53216552505021,240787.130152376,0.0,1.0
1993-08-10,26.0,26.13,26.0,26.13,21000,3.49852585338307,3.51601848264999,3.49852585338307,3.51601848264999,156065.732506169,0.0,1.0
1993-08-11,26.88,26.88,26.38,26.38,30500,3.61693749765142,3.61693749765142,3.54965815431713,3.54965815431713,226666.897211341,0.0,1.0
1993-08-12,26.5,26.63,26.38,26.63,2400,3.56580519671736,3.58329782598427,3.54965815431713,3.58329782598427,17836.0837149908,0.0,1.0
1993-08-13,26.13,26.25,26.0,26.25,6700,3.51601848264999,3.53216552505021,3.49852585338307,3.53216552505021,49792.4003710159,0.0,1.0
1993-08-16,26.75,26.75,26.63,26.75,7500,3.5994448683845,3.5994448683845,3.58329782598427,3.5994448683845,55737.7616093463,0.0,1.0
1993-08-17,27.13,27.13,26.63,26.63,21700,3.65057716931856,3.65057716931856,3.58329782598427,3.58329782598427,161267.923589709,0.0,1.0
1993-08-18,27.0,27.13,26.88,27.13,18300,3.63308454005165,3.65057716931856,3.61693749765142,3.65057716931856,136000.138326805,0.0,1.0
1993-08-19,26.38,26.88,26.13,26.88,12300,3.54965815431713,3.61693749765142,3.51601848264999,3.61693749765142,91409.9290393278,0.0,1.0
1993-08-20,26.13,26.38,26.0,26.38,32800,3.51601848264999,3.54965815431713,3.49852585338307,3.54965815431713,243759.81077154,0.0,1.0
1993-08-23,26.25,26.38,26.13,26.13,4900,3.53216552505021,3.54965815431713,3.51601848264999,3.51601848264999,36415.3375847729,0.0,1.0
1993-08-24,26.38,26.63,26.13,26.13,17200,3.54965815431713,3.58329782598427,3.51601848264999,3.51601848264999,127825.266624101,0.0,1.0
1993-08-25,26.63,26.63,26.38,26.38,3400,3.58329782598427,3.58329782598427,3.54965815431713,3.54965815431713,25267.7852629036,0.0,1.0
1993-08-26,26.75,26.88,26.63,26.63,8000,3.5994448683845,3.61693749765142,3.58329782598427,3.58329782598427,59453.6123833027,0.0,1.0
1993-08-27,27.88,27.88,27.63,27.63,27800,3.75149618432,3.75149618432,3.71785651265285,3.71785651265285,206601.303031977,0.0,1.0
1993-08-30,27.88,27.88,27.75,27.75,5500,3.75149618432,3.75149618432,3.73400355505308,3.73400355505308,40874.3585135205,0.0,1.0
1993-08-31,28.0,28.13,27.75,27.75,20600,3.76764322672023,3.78513585598714,3.73400355505308,3.73400355505308,153093.051887004,0.0,1.0
1993-09-01,28.0,28.13,27.88,27.88,8500,3.76764322672023,3.78513585598714,3.75149618432,3.75149618432,63169.463157259,0.0,1.0
1993-09-02,28.5,28.63,28.38,28.38,29800,3.83492257005452,3.85241519932143,3.81877552765429,3.81877552765429,221464.706127802,0.0,1.0
1993-09-03,29.25,29.38,28.63,28.63,22800,3.93584158505595,3.95333421432287,3.85241519932143,3.85241519932143,169442.795292413,0.0,1.0
1993-09-07,28.88,29.25,28.88,29.25,4900,3.88605487098858,3.93584158505595,3.88605487098858,3.93584158505595,36415.3375847728,0.0,1.0
1993-09-08,28.5,28.63,28.38,28.63,12800,3.83492257005452,3.85241519932143,3.81877552765429,3.85241519932143,95125.7798132841,0.0,1.0
1993-09-09,28.25,28.38,28.13,28.25,10200,3.80128289838737,3.81877552765429,3.78513585598714,3.80128289838737,75803.3557887109,0.0,1.0
1993-09-10,28.25,28.25,28.13,28.13,7300,3.80128289838737,3.80128289838737,3.78513585598714,3.78513585598714,54251.4212997637,0.0,1.0
1993-09-13,28.38,28.38,28.25,28.25,1900,3.81877552765429,3.81877552765429,3.80128289838737,3.80128289838737,14120.2329410344,0.0,1.0
1993-09-14,28.25,28.38,28.25,28.25,3200,3.80128289838737,3.81877552765429,3.80128289838737,3.80128289838737,23781.4449533211,0.0,1.0
1993-09-15,28.25,28.5,28.13,28.13,4500,3.80128289838737,3.83492257005452,3.78513585598714,3.78513585598714,33442.6569656077,0.0,1.0
1993-09-16,28.0,28.13,28.0,28.13,4100,3.76764322672023,3.78513585598714,3.76764322672023,3.78513585598714,30469.9763464426,0.0,1.0
1993-09-17,27.75,28.0,27.75,27.88,1900,3.73400355505308,3.76764322672023,3.73400355505308,3.75149618432,14120.2329410344,0.0,1.0
1993-09-20,27.75,27.75,27.63,27.63,1700,3.73400355505308,3.73400355505308,3.71785651265285,3.71785651265285,12633.8926314518,0.0,1.0
1993-09-21,27.5,27.75,27.38,27.75,17100,3.70036388338594,3.73400355505308,3.68421684098571,3.73400355505308,127082.096469309,0.0,1.0
1993-09-22,27.75,28.0,27.75,27.88,1900,3.73400355505308,3.76764322672023,3.73400355505308,3.75149618432,14120.2329410344,0.0,1.0
1993-09-23,27.75,27.88,27.63,27.63,2500,3.74867045189996,3.76623179095391,3.73245998508093,3.73245998508093,18506.5614302901,0.109,1.0
1993-09-24,28.13,28.5,27.88,27.88,14000,3.80000359682688,3.84998586951888,3.76623179095391,3.76623179095391,103636.744009625,0.0,1.0
1993-09-27,28.0,28.13,27.88,28.13,12700,3.78244225777293,3.80000359682688,3.76623179095391,3.80000359682688,94013.3320658738,0.0,1.0
1993-09-28,28.75,28.75,28.38,28.38,5100,3.88375767539185,3.88375767539185,3.83377540269985,3.83377540269985,37753.3853177918,0.0,1.0
1993-09-29,28.5,28.75,28.5,28.75,7400,3.84998586951888,3.88375767539185,3.84998586951888,3.88375767539185,54779.4218336587,0.0,1.0
1993-09-30,28.63,28.75,28.63,28.75,4700,3.86754720857282,3.88375767539185,3.86754720857282,3.88375767539185,34792.3354889454,0.0,1.0
1993-10-01,28.38,28.63,28.25,28.63,3300,3.83377540269985,3.86754720857282,3.8162140636459,3.86754720857282,24428.6610879829,0.0,1.0
1993-10-04,28.88,29.0,28.88,28.88,12200,3.9013190144458,3.91752948126482,3.9013190144458,3.9013190144458,90312.0197798156,0.0,1.0
1993-10-05,29.38,29.5,29.38,29.5,13200,3.96886262619174,3.98507309301077,3.96886262619174,3.98507309301077,97714.6443519318,0.0,1.0
1993-10-06,30.38,30.5,30.38,30.38,33900,4.10394984968363,4.12016031650266,4.10394984968363,4.10394984968363,250948.972994734,0.0,1.0
1993-10-07,31.13,31.38,31.13,31.25,27200,4.20526526730255,4.23903707317552,4.20526526730255,4.22147573412158,201351.388361556,0.0,1.0
1993-10-08,30.5,30.88,30.5,30.88,26800,4.12016031650266,4.17149346142958,4.12016031650266,4.17149346142958,198390.33853271,0.0,1.0
1993-10-11,30.25,30.63,30.25,30.63,2500,4.08638851062969,4.1377216555566,4.08638851062969,4.1377216555566,18506.5614302901,0.0,1.0
1993-10-12,29.75,30.13,29.75,30.0,15500,4.01884489888374,4.07017804381066,4.01884489888374,4.05261670475671,114740.680867799,0.0,1.0
1993-10-13,29.63,29.75,29.63,29.75,1800,4.00263443206471,4.01884489888374,4.00263443206471,4.01884489888374,13324.7242298089,0.0,1.0
1993-10-14,29.25,29.5,29.13,29.5,9900,3.9513012871378,3.98507309301077,3.93509082031877,3.98507309301077,73285.9832639488,0.0,1.0
1993-10-15,29.75,29.88,29.75,29.75,10200,4.01884489888374,4.03640623793769,4.01884489888374,4.01884489888374,75506.7706355837,0.0,1.0
1993-10-18,29.88,30.13,29.75,29.88,20000,4.03640623793769,4.07017804381066,4.01884489888374,4.03640623793769,148052.491442321,0.0,1.0
1993-10-19,30.0,30.25,30.0,30.0,6500,4.05261670475671,4.08638851062969,4.05261670475671,4.05261670475671,48117.0597187543,0.0,1.0
1993-10-20,30.5,30.5,30.25,30.25,10400,4.12016031650266,4.12016031650266,4.08638851062969,4.08638851062969,76987.2955500068,0.0,1.0
1993-10-21,29.88,30.13,29.88,30.0,1900,4.03640623793769,4.07017804381066,4.03640623793769,4.05261670475671,14064.9866870205,0.0,1.0
1993-10-22,29.5,29.75,29.5,29.5,7900,3.98507309301077,4.01884489888374,3.98507309301077,3.98507309301077,58480.7341197167,0.0,1.0
1993-10-25,29.88,29.88,29.63,29.88,11000,4.03640623793769,4.03640623793769,4.00263443206471,4.03640623793769,81428.8702932764,0.0,1.0
1993-10-26,29.38,29.63,29.38,29.5,6200,3.96886262619174,4.00263443206471,3.96886262619174,3.98507309301077,45896.2723471195,0.0,1.0
1993-10-27,29.0,29.38,29.0,29.38,9300,3.91752948126482,3.96886262619174,3.91752948126482,3.96886262619174,68844.4085206793,0.0,1.0
1993-10-28,29.0,29.13,28.63,28.88,11100,3.91752948126482,3.93509082031877,3.86754720857282,3.9013190144458,82169.1327504881,0.0,1.0
1993-10-29,29.5,29.5,29.25,29.38,1000,3.98507309301077,3.98507309301077,3.9513012871378,3.96886262619174,7402.62457211604,0.0,1.0
1993-11-01,29.5,29.75,29.38,29.38,3900,3.98507309301077,4.01884489888374,3.96886262619174,3.96886262619174,28870.2358312526,0.0,1.0
1993-11-02,30.13,30.25,29.75,29.75,4700,4.07017804381066,4.08638851062969,4.01884489888374,4.01884489888374,34792.3354889454,0.0,1.0
1993-11-03,30.13,30.38,30.13,30.13,8500,4.07017804381066,4.10394984968363,4.07017804381066,4.07017804381066,62922.3088629864,0.0,1.0
1993-11-04,29.0,29.5,29.0,29.25,8000,3.91752948126482,3.98507309301077,3.91752948126482,3.9513012871378,59220.9965769284,0.0,1.0
1993-11-05,28.38,28.38,28.38,28.38,2000,3.83377540269985,3.83377540269985,3.83377540269985,3.83377540269985,14805.2491442321,0.0,1.0
1993-11-08,28.38,28.5,28.38,28.5,6300,3.83377540269985,3.84998586951888,3.83377540269985,3.84998586951888,46636.5348043311,0.0,1.0
1993-11-09,27.88,28.0,27.75,28.0,5800,3.76623179095391,3.78244225777293,3.74867045189996,3.78244225777293,42935.222518273,0.0,1.0
1993-11-10,27.5,27.75,27.38,27.75,3600,3.71489864602699,3.74867045189996,3.69868817920796,3.74867045189996,26649.4484596177,0.0,1.0
1993-11-11,27.88,27.88,27.75,27.75,10700,3.76623179095391,3.76623179095391,3.74867045189996,3.74867045189996,79208.0829216416,0.0,1.0
1993-11-12,28.75,28.75,28.38,28.5,2300,3.88375767539185,3.88375767539185,3.83377540269985,3.84998586951888,17026.0365158669,0.0,1.0
1993-11-15,27.5,28.38,27.5,28.38,1800,3.71489864602699,3.83377540269985,3.71489864602699,3.83377540269985,13324.7242298089,0.0,1.0
1993-11-16,28.5,28.5,28.25,28.25,4000,3.84998586951888,3.84998586951888,3.8162140636459,3.8162140636459,29610.4982884642,0.0,1.0
1993-11-17,27.63,28.0,27.63,28.0,2500,3.73245998508093,3.78244225777293,3.73245998508093,3.78244225777293,18506.5614302901,0.0,1.0
1993-11-18,27.75,27.75,27.5,27.5,3200,3.74867045189996,3.74867045189996,3.71489864602699,3.71489864602699,23688.3986307713,0.0,1.0
1993-11-19,27.13,27.13,27.0,27.0,3100,3.66491637333499,3.66491637333499,3.64735503428104,3.64735503428104,22948.1361735597,0.0,1.0
1993-11-22,25.75,25.88,25.5,25.5,3600,3.47849600491618,3.49605734397012,3.44472419904321,3.44472419904321,26649.4484596177,0.0,1.0
1993-11-23,25.88,25.88,25.63,25.63,11500,3.49605734397012,3.49605734397012,3.46228553809715,3.46228553809715,85130.1825793346,0.0,1.0
1993-11-24,25.13,25.13,24.38,24.75,18200,3.39474192635121,3.39474192635121,3.29342650873229,3.34340878142429,134727.767212512,0.0,1.0
1993-11-26,24.88,24.88,24.88,24.88,4200,3.36097012047823,3.36097012047823,3.36097012047823,3.36097012047823,31091.0232028874,0.0,1.0
1993-11-29,24.63,24.88,24.25,24.25,8300,3.32719831460526,3.36097012047823,3.27586516967834,3.27586516967834,61441.7839485632,0.0,1.0
1993-11-30,25.13,25.38,25.13,25.13,10100,3.39474192635121,3.42851373222418,3.39474192635121,3.39474192635121,74766.508178372,0.0,1.0
1993-12-01,26.5,26.75,26.38,26.38,25500,3.5798114225351,3.61358322840807,3.56360095571607,3.56360095571607,188766.926588959,0.0,1.0
1993-12-02,25.88,25.88,25.63,25.88,32800,3.49605734397012,3.49605734397012,3.46228553809715,3.49605734397012,242806.085965407,0.0,1.0
1993-12-03,25.88,25.88,25.63,25.63,800,3.49605734397012,3.49605734397012,3.46228553809715,3.46228553809715,5922.09965769284,0.0,1.0
1993-12-06,25.5,25.5,25.25,25.5,2400,3.44472419904321,3.44472419904321,3.41095239317023,3.44472419904321,17766.2989730785,0.0,1.0
1993-12-07,25.25,25.75,25.25,25.75,10200,3.41095239317023,3.47849600491618,3.41095239317023,3.47849600491618,75506.7706355837,0.0,1.0
1993-12-08,24.75,24.75,24.63,24.75,3600,3.34340878142429,3.34340878142429,3.32719831460526,3.34340878142429,26649.4484596177,0.0,1.0
1993-12-09,25.38,25.5,25.13,25.25,5700,3.42851373222418,3.44472419904321,3.39474192635121,3.41095239317023,42194.9600610614,0.0,1.0
1993-12-10,26.0,26.38,26.0,26.38,4200,3.51226781078915,3.56360095571607,3.51226781078915,3.56360095571607,31091.0232028874,0.0,1.0
1993-12-13,27.0,27.25,27.0,27.0,8000,3.64735503428104,3.68112684015401,3.64735503428104,3.64735503428104,59220.9965769284,0.0,1.0
1993-12-14,26.75,27.0,26.75,27.0,2700,3.61358322840807,3.64735503428104,3.61358322840807,3.64735503428104,19987.0863447133,0.0,1.0
1993-12-15,27.5,27.63,27.38,27.38,2200,3.71489864602699,3.73245998508093,3.69868817920796,3.69868817920796,16285.7740586553,0.0,1.0
1993-12-16,28.25,28.25,27.88,27.88,55300,3.8162140636459,3.8162140636459,3.76623179095391,3.76623179095391,409365.138838018,0.0,1.0
1993-12-17,28.0,28.0,27.75,28.0,4800,3.78244225777293,3.78244225777293,3.74867045189996,3.78244225777293,35532.597946157,0.0,1.0
1993-12-20,27.0,27.25,26.63,26.63,4600,3.64735503428104,3.68112684015401,3.59737276158904,3.59737276158904,34052.0730317338,0.0,1.0
1993-12-21,26.88,26.88,26.5,26.75,3400,3.63114456746202,3.63114456746202,3.5798114225351,3.61358322840807,25168.9235451945,0.0,1.0
1993-12-22,26.63,26.88,26.63,26.63,1500,3.59737276158904,3.63114456746202,3.59737276158904,3.59737276158904,11103.9368581741,0.0,1.0
1993-12-23,26.63,26.63,26.63,26.63,3100,3.59737276158904,3.59737276158904,3.59737276158904,3.59737276158904,22948.1361735598,0.0,1.0
1993-12-27,26.0,26.0,25.88,26.0,2400,3.51226781078915,3.51226781078915,3.49605734397012,3.51226781078915,17766.2989730785,0.0,1.0
1993-12-28,26.38,26.63,26.25,26.38,3700,3.56360095571607,3.59737276158904,3.54603961666212,3.56360095571607,27389.7109168294,0.0,1.0
1993-12-29,27.13,27.13,26.63,26.63,1300,3.66491637333499,3.66491637333499,3.59737276158904,3.59737276158904,9623.41194375085,0.0,1.0
1993-12-30,27.13,27.25,26.88,27.0,19800,3.66491637333499,3.68112684015401,3.63114456746202,3.64735503428104,146571.966527898,0.0,1.0
1993-12-31,27.25,27.38,27.25,27.25,5100,3.68112684015401,3.69868817920796,3.68112684015401,3.68112684015401,37753.3853177919,0.0,1.0
1994-01-03,27.25,27.38,27.13,27.25,12500,3.68112684015401,3.69868817920796,3.66491637333499,3.68112684015401,92532.8071514507,0.0,1.0
1994-01-04,27.5,27.63,27.38,27.38,3700,3.71489864602699,3.73245998508093,3.69868817920796,3.69868817920796,27389.7109168293,0.0,1.0
1994-01-05,29.0,29.0,28.5,28.5,34200,3.91752948126482,3.91752948126482,3.84998586951888,3.84998586951888,253169.760366369,0.0,1.0
1994-01-06,28.5,28.63,28.5,28.5,4700,3.84998586951888,3.86754720857282,3.84998586951888,3.84998586951888,34792.3354889454,0.0,1.0
1994-01-07,28.38,28.63,28.38,28.5,2000,3.83377540269985,3.86754720857282,3.83377540269985,3.84998586951888,14805.2491442321,0.0,1.0
1994-01-10,28.5,28.75,28.38,28.38,7400,3.84998586951888,3.88375767539185,3.83377540269985,3.83377540269985,54779.4218336587,0.0,1.0
1994-01-11,28.25,28.5,28.13,28.5,10700,3.8162140636459,3.84998586951888,3.80000359682688,3.84998586951888,79208.0829216418,0.0,1.0
1994-01-12,28.0,28.38,28.0,28.38,800,3.78244225777293,3.83377540269985,3.78244225777293,3.83377540269985,5922.09965769284,0.0,1.0
1994-01-13,27.88,27.88,27.75,27.88,2900,3.76623179095391,3.76623179095391,3.74867045189996,3.76623179095391,21467.6112591365,0.0,1.0
1994-01-14,28.63,28.63,28.25,28.5,39500,3.86754720857282,3.86754720857282,3.8162140636459,3.84998586951888,292403.670598584,0.0,1.0
1994-01-17,29.0,29.13,28.88,28.88,5000,3.91752948126482,3.93509082031877,3.9013190144458,3.9013190144458,37013.1228605802,0.0,1.0
1994-01-18,28.88,29.13,28.88,29.0,6200,3.9013190144458,3.93509082031877,3.9013190144458,3.91752948126482,45896.2723471194,0.0,1.0
1994-01-19,29.13,29.38,29.13,29.25,3100,3.93509082031877,3.96886262619174,3.93509082031877,3.9513012871378,22948.1361735597,0.0,1.0
1994-01-20,28.88,29.0,28.75,28.75,2900,3.9013190144458,3.91752948126482,3.88375767539185,3.88375767539185,21467.6112591365,0.0,1.0
1994-01-21,27.88,28.38,27.75,28.38,32400,3.76623179095391,3.83377540269985,3.74867045189996,3.83377540269985,239845.03613656,0.0,1.0
1994-01-24,28.0,28.0,28.0,28.0,27200,3.78244225777293,3.78244225777293,3.78244225777293,3.78244225777293,201351.388361557,0.0,1.0
1994-01-25,28.63,28.88,28.5,28.75,7200,3.86754720857282,3.9013190144458,3.84998586951888,3.88375767539185,53298.8969192356,0.0,1.0
1994-01-26,29.25,29.5,29.13,29.13,21800,3.9513012871378,3.98507309301077,3.93509082031877,3.93509082031877,161377.21567213,0.0,1.0
1994-01-27,29.5,29.5,29.38,29.5,16900,3.98507309301077,3.98507309301077,3.96886262619174,3.98507309301077,125104.355268761,0.0,1.0
1994-01-28,31.0,31.5,30.0,30.25,58700,4.1877039282486,4.25524753999455,4.05261670475671,4.08638851062969,434534.062383212,0.0,1.0
1994-01-31,32.63,32.75,31.88,32.0,41200,4.40789610254039,4.42410656935941,4.30658068492147,4.32279115174049,304988.132371181,0.0,1.0
1994-02-01,31.38,31.63,31.13,31.38,23800,4.23903707317552,4.27280887904849,4.20526526730255,4.23903707317552,176182.464816362,0.0,1.0
1994-02-02,30.5,30.63,30.25,30.63,21000,4.12016031650266,4.1377216555566,4.08638851062969,4.1377216555566,155455.116014437,0.0,1.0
1994-02-03,29.13,29.25,28.5,28.88,16800,3.93509082031877,3.9513012871378,3.84998586951888,3.9013190144458,124364.09281155,0.0,1.0
1994-02-04,29.0,29.5,29.0,29.5,11400,3.91752948126482,3.98507309301077,3.91752948126482,3.98507309301077,84389.920122123,0.0,1.0
1994-02-07,29.63,29.75,29.25,29.25,39100,4.00263443206471,4.01884489888374,3.9513012871378,3.9513012871378,289442.620769738,0.0,1.0
1994-02-08,30.0,30.25,29.88,30.13,18300,4.05261670475671,4.08638851062969,4.03640623793769,4.07017804381066,135468.029669724,0.0,1.0
1994-02-09,30.0,30.25,30.0,30.0,24000,4.05261670475671,4.08638851062969,4.05261670475671,4.05261670475671,177662.989730785,0.0,1.0
1994-02-10,30.13,30.13,30.0,30.0,32200,4.07017804381066,4.07017804381066,4.05261670475671,4.05261670475671,238364.511222137,0.0,1.0
1994-02-11,30.13,30.25,30.13,30.13,10700,4.07017804381066,4.08638851062969,4.07017804381066,4.07017804381066,79208.0829216416,0.0,1.0
1994-02-14,30.63,30.88,30.5,30.5,8800,4.1377216555566,4.17149346142958,4.12016031650266,4.12016031650266,65143.0962346213,0.0,1.0
1994-02-15,30.63,30.63,30.5,30.5,16500,4.1377216555566,4.1377216555566,4.12016031650266,4.12016031650266,122143.305439915,0.0,1.0
1994-02-16,30.63,30.63,30.38,30.63,17400,4.1377216555566,4.1377216555566,4.10394984968363,4.1377216555566,128805.667554819,0.0,1.0
1994-02-17,30.75,31.13,30.75,30.75,6600,4.15393212237563,4.20526526730255,4.15393212237563,4.15393212237563,48857.3221759659,0.0,1.0
1994-02-18,31.0,31.13,31.0,31.0,2900,4.1877039282486,4.20526526730255,4.1877039282486,4.1877039282486,21467.6112591365,0.0,1.0
1994-02-22,31.5,31.75,31.5,31.5,8900,4.25524753999455,4.28901934586752,4.25524753999455,4.25524753999455,65883.3586918328,0.0,1.0
1994-02-23,32.25,32.38,32.25,32.38,19000,4.35656295761347,4.37412429666741,4.35656295761347,4.37412429666741,140649.866870205,0.0,1.0
1994-02-24,32.38,32.5,31.38,31.38,23100,4.37412429666741,4.39033476348644,4.23903707317552,4.23903707317552,171000.627615881,0.0,1.0
1994-02-25,34.0,34.0,32.75,32.75,37300,4.59296559872428,4.59296559872428,4.42410656935941,4.42410656935941,276117.896539928,0.0,1.0
1994-02-28,33.75,34.0,33.63,33.88,57000,4.5591937928513,4.59296559872428,4.54298332603228,4.57675513190525,421949.600610615,0.0,1.0
1994-03-01,33.88,33.88,33.5,33.75,10000,4.57675513190525,4.57675513190525,4.52542198697833,4.5591937928513,74026.2457211604,0.0,1.0
1994-03-02,33.13,33.38,33.0,33.38,4800,4.47543971428633,4.5092115201593,4.45787837523238,4.5092115201593,35532.597946157,0.0,1.0
1994-03-03,33.38,33.5,33.25,33.25,13500,4.5092115201593,4.52542198697833,4.49165018110536,4.49165018110536,99935.4317235667,0.0,1.0
1994-03-04,33.25,33.25,33.13,33.13,9500,4.49165018110536,4.49165018110536,4.47543971428633,4.47543971428633,70324.9334351024,0.0,1.0
1994-03-07,33.25,33.38,33.13,33.13,6000,4.49165018110536,4.5092115201593,4.47543971428633,4.47543971428633,44415.7474326962,0.0,1.0
1994-03-08,33.13,33.5,33.13,33.5,4900,4.47543971428633,4.52542198697833,4.47543971428633,4.52542198697833,36272.8604033686,0.0,1.0
1994-03-09,32.75,33.13,32.75,33.13,5700,4.42410656935941,4.47543971428633,4.42410656935941,4.47543971428633,42194.9600610615,0.0,1.0
1994-03-10,32.88,33.0,32.88,32.88,1700,4.44166790841336,4.45787837523238,4.44166790841336,4.44166790841336,12584.4617725973,0.0,1.0
1994-03-11,33.0,33.0,32.75,32.88,1900,4.45787837523238,4.45787837523238,4.42410656935941,4.44166790841336,14064.9866870205,0.0,1.0
1994-03-14,33.5,33.75,33.25,33.25,8300,4.52542198697833,4.5591937928513,4.49165018110536,4.49165018110536,61441.7839485632,0.0,1.0
1994-03-15,33.38,33.5,33.25,33.25,4200,4.5092115201593,4.52542198697833,4.49165018110536,4.49165018110536,31091.0232028874,0.0,1.0
1994-03-16,32.63,33.0,32.63,33.0,4500,4.40789610254039,4.45787837523238,4.40789610254039,4.45787837523238,33311.8105745222,0.0,1.0
1994-03-17,33.13,33.5,33.0,33.5,3000,4.47543971428633,4.52542198697833,4.45787837523238,4.52542198697833,22207.8737163481,0.0,1.0
1994-03-18,33.13,33.25,33.0,33.0,4600,4.47543971428633,4.49165018110536,4.45787837523238,4.45787837523238,34052.0730317338,0.0,1.0
1994-03-21,32.88,33.0,32.88,32.88,1100,4.44166790841336,4.45787837523238,4.44166790841336,4.44166790841336,8142.88702932764,0.0,1.0
1994-03-22,33.25,33.25,32.88,32.88,3500,4.49165018110536,4.49165018110536,4.44166790841336,4.44166790841336,25909.1860024061,0.0,1.0
1994-03-23,32.88,33.13,32.88,33.13,2600,4.44166790841336,4.47543971428633,4.44166790841336,4.47543971428633,19246.8238875017,0.0,1.0
1994-03-24,32.25,32.75,32.25,32.75,63500,4.37277342443249,4.4405683612454,4.37277342443249,4.4405683612454,468324.059178936,0.12,1.0
1994-03-25,32.13,32.5,32.13,32.5,6900,4.3565026395974,4.40667089283895,4.3565026395974,4.40667089283895,50888.7560367662,0.0,1.0
1994-03-28,33.25,33.25,33.0,33.0,2100,4.50836329805831,4.50836329805831,4.47446582965185,4.47446582965185,15487.8822720593,0.0,1.0
1994-03-29,33.25,33.25,33.25,33.25,3300,4.50836329805831,4.50836329805831,4.50836329805831,4.50836329805831,24338.100713236,0.0,1.0
1994-03-30,33.0,33.13,33.0,33.0,8400,4.47446582965185,4.49209251322321,4.47446582965185,4.47446582965185,61951.5290882372,0.0,1.0
1994-03-31,32.38,32.38,32.0,32.25,11400,4.39040010800385,4.39040010800385,4.33887595602604,4.37277342443249,84077.075191179,0.0,1.0
1994-04-04,32.5,33.0,32.0,32.25,9900,4.40667089283895,4.47446582965185,4.33887595602604,4.37277342443249,73014.302139708,0.0,1.0
1994-04-05,33.13,33.38,32.63,32.63,15900,4.49209251322321,4.52598998162966,4.4242975764103,4.4242975764103,117265.394345592,0.0,1.0
1994-04-06,32.13,32.38,32.0,32.38,11000,4.3565026395974,4.39040010800385,4.33887595602604,4.39040010800385,81127.0023774533,0.0,1.0
1994-04-07,32.38,32.5,32.13,32.5,12500,4.39040010800385,4.40667089283895,4.3565026395974,4.40667089283895,92189.7754289243,0.0,1.0
1994-04-08,32.5,32.5,32.25,32.38,1600,4.40667089283895,4.40667089283895,4.37277342443249,4.39040010800385,11800.2912549023,0.0,1.0
1994-04-11,33.13,33.38,33.13,33.38,7300,4.49209251322321,4.52598998162966,4.49209251322321,4.52598998162966,53838.8288504918,0.0,1.0
1994-04-12,33.13,33.13,33.13,33.13,300,4.49209251322321,4.49209251322321,4.49209251322321,4.49209251322321,2212.55461029418,0.0,1.0
1994-04-13,33.75,34.0,33.63,33.75,40200,4.57615823487121,4.61005570327767,4.55988745003612,4.57615823487121,296482.317779421,0.0,1.0
1994-04-14,33.38,33.63,33.38,33.5,2200,4.52598998162966,4.55988745003612,4.52598998162966,4.54226076646476,16225.4004754907,0.0,1.0
1994-04-15,33.75,33.88,33.75,33.75,8500,4.57615823487121,4.59378491844257,4.57615823487121,4.57615823487121,62689.0472916686,0.0,1.0
1994-04-18,33.75,33.75,33.5,33.75,2900,4.57615823487121,4.57615823487121,4.54226076646476,4.57615823487121,21388.0278995105,0.0,1.0
1994-04-19,34.13,34.5,33.88,34.13,16000,4.62768238684902,4.67785064009057,4.59378491844257,4.62768238684902,118002.912549023,0.0,1.0
1994-04-20,33.38,33.5,33.13,33.38,5000,4.52598998162966,4.54226076646476,4.49209251322321,4.52598998162966,36875.9101715698,0.0,1.0
1994-04-21,33.25,33.38,33.25,33.38,1200,4.50836329805831,4.52598998162966,4.50836329805831,4.52598998162966,8850.21844117673,0.0,1.0
1994-04-22,33.5,33.63,33.13,33.13,12400,4.54226076646476,4.55988745003612,4.49209251322321,4.49209251322321,91452.257225493,0.0,1.0
1994-04-25,33.5,33.5,33.5,33.5,200,4.54226076646476,4.54226076646476,4.54226076646476,4.54226076646476,1475.03640686279,0.0,1.0
1994-04-26,32.75,33.13,32.75,33.13,9200,4.4405683612454,4.49209251322321,4.4405683612454,4.49209251322321,67851.6747156883,0.0,1.0
1994-04-28,33.13,33.25,33.0,33.0,9900,4.49209251322321,4.50836329805831,4.47446582965185,4.47446582965185,73014.3021397081,0.0,1.0
1994-04-29,33.0,33.13,32.88,33.13,6000,4.47446582965185,4.49209251322321,4.45819504481676,4.49209251322321,44251.0922058837,0.0,1.0
1994-05-02,33.0,33.0,33.0,33.0,200,4.47446582965185,4.47446582965185,4.47446582965185,4.47446582965185,1475.03640686279,0.0,1.0
1994-05-03,32.88,33.13,32.75,33.13,6900,4.45819504481676,4.49209251322321,4.4405683612454,4.49209251322321,50888.7560367662,0.0,1.0
1994-05-04,32.88,33.0,32.88,33.0,1900,4.45819504481676,4.47446582965185,4.45819504481676,4.47446582965185,14012.8458651965,0.0,1.0
1994-05-05,32.88,32.88,32.63,32.75,2600,4.45819504481676,4.45819504481676,4.4242975764103,4.4405683612454,19175.4732892162,0.0,1.0
1994-05-06,32.88,33.25,32.88,32.88,2300,4.45819504481676,4.50836329805831,4.45819504481676,4.45819504481676,16962.9186789221,0.0,1.0
1994-05-09,33.25,33.38,33.13,33.25,13400,4.50836329805831,4.52598998162966,4.49209251322321,4.50836329805831,98827.4392598068,0.0,1.0
1994-05-10,33.5,33.75,33.5,33.5,4800,4.54226076646476,4.57615823487121,4.54226076646476,4.54226076646476,35400.873764707,0.0,1.0
1994-05-11,34.0,34.25,34.0,34.25,5300,4.61005570327767,4.64395317168412,4.61005570327767,4.64395317168412,39088.4647818639,0.0,1.0
1994-05-12,34.25,34.25,34.0,34.25,2500,4.64395317168412,4.64395317168412,4.61005570327767,4.64395317168412,18437.9550857849,0.0,1.0
1994-05-13,33.75,34.0,33.75,34.0,5200,4.57615823487121,4.61005570327767,4.57615823487121,4.61005570327767,38350.9465784326,0.0,1.0
1994-05-16,33.13,33.63,33.13,33.5,8500,4.49209251322321,4.55988745003612,4.49209251322321,4.54226076646476,62689.0472916685,0.0,1.0
1994-05-17,33.25,33.38,33.13,33.38,11600,4.50836329805831,4.52598998162966,4.49209251322321,4.52598998162966,85552.1115980417,0.0,1.0
1994-05-18,33.0,33.25,32.88,33.0,9200,4.47446582965185,4.50836329805831,4.45819504481676,4.47446582965185,67851.6747156884,0.0,1.0
1994-05-19,32.88,33.0,32.88,33.0,6000,4.45819504481676,4.47446582965185,4.45819504481676,4.47446582965185,44251.0922058836,0.0,1.0
1994-05-20,33.38,33.63,33.38,33.38,12900,4.52598998162966,4.55988745003612,4.52598998162966,4.52598998162966,95139.84824265,0.0,1.0
1994-05-23,34.13,34.13,33.75,33.75,7400,4.62768238684902,4.62768238684902,4.57615823487121,4.57615823487121,54576.3470539233,0.0,1.0
1994-05-24,35.25,35.38,34.75,34.88,53800,4.77954304530993,4.79716972888129,4.71174810849703,4.72937479206838,396784.793446091,0.0,1.0
1994-05-25,35.63,35.75,35.5,35.63,16000,4.83106719728774,4.84733798212284,4.81344051371639,4.83106719728774,118002.912549023,0.0,1.0
1994-05-26,35.38,35.75,35.25,35.75,33400,4.79716972888129,4.84733798212284,4.77954304530993,4.84733798212284,246331.079946086,0.0,1.0
1994-05-27,36.25,36.25,35.63,35.63,25800,4.91513291893575,4.91513291893575,4.83106719728774,4.83106719728774,190279.6964853,0.0,1.0
1994-05-31,36.13,36.13,35.88,36.13,13000,4.89886213410065,4.89886213410065,4.8649646656942,4.89886213410065,95877.3664460813,0.0,1.0
1994-06-01,36.5,36.88,36.5,36.5,12000,4.9490303873422,5.00055453932001,4.9490303873422,4.9490303873422,88502.1844117674,0.0,1.0
1994-06-02,37.25,37.25,36.75,36.88,25500,5.05072279256156,5.05072279256156,4.98292785574866,5.00055453932001,188067.141875006,0.0,1.0
1994-06-03,36.63,36.88,36.5,36.63,28200,4.96665707091356,5.00055453932001,4.9490303873422,4.96665707091356,207980.133367653,0.0,1.0
1994-06-06,35.88,36.0,35.88,36.0,16100,4.8649646656942,4.88123545052929,4.8649646656942,4.88123545052929,118740.430752454,0.0,1.0
1994-06-07,36.75,37.0,36.38,36.5,23400,4.98292785574866,5.01682532415511,4.9327596025071,4.9490303873422,172579.259602946,0.0,1.0
1994-06-08,37.0,37.5,37.0,37.38,23800,5.01682532415511,5.08462026096802,5.01682532415511,5.06834947613292,175529.332416672,0.0,1.0
1994-06-09,37.38,37.38,37.0,37.13,15500,5.06834947613292,5.06834947613292,5.01682532415511,5.03445200772646,114315.321531866,0.0,1.0
1994-06-10,37.13,37.38,37.0,37.25,19000,5.03445200772646,5.06834947613292,5.01682532415511,5.05072279256156,140128.458651965,0.0,1.0
1994-06-13,37.5,37.5,37.13,37.13,14000,5.08462026096802,5.08462026096802,5.03445200772646,5.03445200772646,103252.548480395,0.0,1.0
1994-06-14,37.63,37.75,37.38,37.38,32000,5.10224694453937,5.11851772937447,5.06834947613292,5.06834947613292,236005.825098046,0.0,1.0
1994-06-15,37.5,37.5,37.38,37.38,36800,5.08462026096802,5.08462026096802,5.06834947613292,5.06834947613292,271406.698862753,0.0,1.0
1994-06-16,37.38,37.38,37.13,37.38,8000,5.06834947613292,5.06834947613292,5.03445200772646,5.06834947613292,59001.4562745116,0.0,1.0
1994-06-17,37.25,37.5,37.25,37.38,13500,5.05072279256156,5.08462026096802,5.05072279256156,5.06834947613292,99564.9574632383,0.0,1.0
1994-06-20,37.38,37.38,37.0,37.0,13500,5.06834947613292,5.06834947613292,5.01682532415511,5.01682532415511,99564.9574632382,0.0,1.0
1994-06-21,37.0,37.38,37.0,37.38,11300,5.01682532415511,5.06834947613292,5.01682532415511,5.06834947613292,83339.5569877476,0.0,1.0
1994-06-22,37.0,37.13,36.88,37.13,8300,5.01682532415511,5.03445200772646,5.00055453932001,5.03445200772646,61214.0108848057,0.0,1.0
1994-06-23,37.0,37.0,36.75,37.0,25800,5.01682532415511,5.01682532415511,4.98292785574866,5.01682532415511,190279.6964853,0.0,1.0
1994-06-24,37.0,37.13,36.75,37.0,8900,5.01682532415511,5.03445200772646,4.98292785574866,5.01682532415511,65639.1201053941,0.0,1.0
1994-06-27,36.75,36.75,36.38,36.75,13600,4.98292785574866,4.98292785574866,4.9327596025071,4.98292785574866,100302.47566667,0.0,1.0
1994-06-28,36.0,36.63,36.0,36.63,83000,4.88123545052929,4.96665707091356,4.88123545052929,4.96665707091356,612140.108848058,0.0,1.0
1994-06-29,36.0,36.13,36.0,36.13,6800,4.88123545052929,4.89886213410065,4.88123545052929,4.89886213410065,50151.2378333349,0.0,1.0
1994-06-30,35.13,35.38,35.13,35.38,25300,4.76327226047484,4.79716972888129,4.76327226047484,4.79716972888129,186592.105468143,0.0,1.0
1994-07-01,35.0,35.0,34.88,34.88,16700,4.74564557690348,4.74564557690348,4.72937479206838,4.72937479206838,123165.539973043,0.0,1.0
1994-07-05,36.13,36.38,35.75,35.75,8500,4.89886213410065,4.9327596025071,4.84733798212284,4.84733798212284,62689.0472916686,0.0,1.0
1994-07-06,35.63,35.88,35.63,35.88,11100,4.83106719728774,4.8649646656942,4.83106719728774,4.8649646656942,81864.5205808849,0.0,1.0
1994-07-07,35.63,35.63,35.5,35.5,1800,4.83106719728774,4.83106719728774,4.81344051371639,4.81344051371639,13275.3276617651,0.0,1.0
1994-07-08,35.5,35.75,35.38,35.5,29400,4.81344051371639,4.84733798212284,4.79716972888129,4.81344051371639,216830.35180883,0.0,1.0
1994-07-11,35.88,35.88,35.63,35.63,9900,4.8649646656942,4.8649646656942,4.83106719728774,4.83106719728774,73014.302139708,0.0,1.0
1994-07-12,35.75,35.88,35.63,35.88,6700,4.84733798212284,4.8649646656942,4.83106719728774,4.8649646656942,49413.7196299035,0.0,1.0
1994-07-13,35.75,35.75,35.5,35.5,6200,4.84733798212284,4.84733798212284,4.81344051371639,4.81344051371639,45726.1286127465,0.0,1.0
1994-07-14,36.0,36.25,36.0,36.0,14600,4.88123545052929,4.91513291893575,4.88123545052929,4.88123545052929,107677.657700984,0.0,1.0
1994-07-15,37.0,37.0,36.5,36.88,111900,5.01682532415511,5.01682532415511,4.9490303873422,5.00055453932001,825282.86963973,0.0,1.0
1994-07-18,36.5,36.63,36.38,36.63,2400,4.9490303873422,4.96665707091356,4.9327596025071,4.96665707091356,17700.4368823535,0.0,1.0
1994-07-19,36.38,36.5,36.38,36.5,7600,4.9327596025071,4.9490303873422,4.9327596025071,4.9490303873422,56051.383460786,0.0,1.0
1994-07-20,36.5,36.5,36.25,36.38,13800,4.9490303873422,4.9490303873422,4.91513291893575,4.9327596025071,101777.512073533,0.0,1.0
1994-07-21,36.38,36.5,36.38,36.5,1700,4.9327596025071,4.9490303873422,4.9327596025071,4.9490303873422,12537.8094583337,0.0,1.0
1994-07-22,35.75,35.88,35.75,35.88,1200,4.84733798212284,4.8649646656942,4.84733798212284,4.8649646656942,8850.21844117674,0.0,1.0
1994-07-25,34.75,35.13,34.75,35.13,7000,4.71174810849703,4.76327226047484,4.71174810849703,4.76327226047484,51626.2742401976,0.0,1.0
1994-07-26,34.63,34.88,34.63,34.88,5500,4.69547732366193,4.72937479206838,4.69547732366193,4.72937479206838,40563.5011887267,0.0,1.0
1994-07-27,34.38,34.5,34.13,34.38,9700,4.66157985525548,4.67785064009057,4.62768238684902,4.66157985525548,71539.2657328452,0.0,1.0
1994-07-28,34.75,34.75,34.38,34.38,4200,4.71174810849703,4.71174810849703,4.66157985525548,4.66157985525548,30975.7645441186,0.0,1.0
1994-07-29,34.75,34.88,34.75,34.75,11200,4.71174810849703,4.72937479206838,4.71174810849703,4.71174810849703,82602.0387843162,0.0,1.0
1994-08-01,34.63,34.88,34.63,34.75,10100,4.69547732366193,4.72937479206838,4.69547732366193,4.71174810849703,74489.3385465709,0.0,1.0
1994-08-02,35.0,35.0,34.75,34.75,5300,4.74564557690348,4.74564557690348,4.71174810849703,4.71174810849703,39088.4647818639,0.0,1.0
1994-08-03,34.88,34.88,34.75,34.75,1900,4.72937479206838,4.72937479206838,4.71174810849703,4.71174810849703,14012.8458651965,0.0,1.0
1994-08-04,34.5,34.88,34.5,34.88,6600,4.67785064009057,4.72937479206838,4.67785064009057,4.72937479206838,48676.2014264721,0.0,1.0
1994-08-05,34.25,34.5,34.13,34.5,8500,4.64395317168412,4.67785064009057,4.62768238684902,4.67785064009057,62689.0472916686,0.0,1.0
1994-08-08,34.63,34.63,34.0,34.0,56100,4.69547732366193,4.69547732366193,4.61005570327767,4.61005570327767,413747.712125012,0.0,1.0
1994-08-09,34.25,34.38,34.13,34.25,5000,4.64395317168412,4.66157985525548,4.62768238684902,4.64395317168412,36875.9101715697,0.0,1.0
1994-08-10,34.25,34.5,34.13,34.13,2700,4.64395317168412,4.67785064009057,4.62768238684902,4.62768238684902,19912.9914926477,0.0,1.0
1994-08-11,34.5,34.75,34.25,34.25,4600,4.67785064009057,4.71174810849703,4.64395317168412,4.64395317168412,33925.8373578442,0.0,1.0
1994-08-12,34.25,34.25,34.13,34.25,9500,4.64395317168412,4.64395317168412,4.62768238684902,4.64395317168412,70064.2293259825,0.0,1.0
1994-08-15,33.88,34.25,33.88,34.25,5000,4.59378491844257,4.64395317168412,4.59378491844257,4.64395317168412,36875.9101715697,0.0,1.0
1994-08-16,34.38,34.5,34.0,34.0,2400,4.66157985525548,4.67785064009057,4.61005570327767,4.61005570327767,17700.4368823535,0.0,1.0
1994-08-17,34.25,34.63,34.25,34.63,6600,4.64395317168412,4.69547732366193,4.64395317168412,4.69547732366193,48676.2014264721,0.0,1.0
1994-08-18,34.5,34.75,34.5,34.5,5500,4.67785064009057,4.71174810849703,4.67785064009057,4.67785064009057,40563.5011887267,0.0,1.0
1994-08-19,34.38,34.38,34.0,34.0,8300,4.66157985525548,4.66157985525548,4.61005570327767,4.61005570327767,61214.0108848057,0.0,1.0
1994-08-22,34.13,34.25,33.88,34.25,2600,4.62768238684902,4.64395317168412,4.59378491844257,4.64395317168412,19175.4732892163,0.0,1.0
1994-08-23,34.0,34.13,34.0,34.0,12000,4.61005570327767,4.62768238684902,4.61005570327767,4.61005570327767,88502.1844117673,0.0,1.0
1994-08-24,34.25,34.38,34.25,34.38,3900,4.64395317168412,4.66157985525548,4.64395317168412,4.66157985525548,28763.2099338244,0.0,1.0
1994-08-25,33.88,34.25,33.88,34.25,13000,4.59378491844257,4.64395317168412,4.59378491844257,4.64395317168412,95877.3664460813,0.0,1.0
1994-08-26,33.5,33.5,33.38,33.38,8700,4.54226076646476,4.54226076646476,4.52598998162966,4.52598998162966,64164.0836985313,0.0,1.0
1994-08-29,33.0,33.13,33.0,33.13,3400,4.47446582965185,4.49209251322321,4.47446582965185,4.49209251322321,25075.6189166674,0.0,1.0
1994-08-30,32.88,33.0,32.63,32.75,4600,4.45819504481676,4.47446582965185,4.4242975764103,4.4405683612454,33925.8373578441,0.0,1.0
1994-08-31,32.88,33.0,32.88,32.88,9200,4.45819504481676,4.47446582965185,4.45819504481676,4.45819504481676,67851.6747156882,0.0,1.0
1994-09-01,33.25,33.38,33.13,33.13,34900,4.50836329805831,4.52598998162966,4.49209251322321,4.49209251322321,257393.852997557,0.0,1.0
1994-09-02,33.25,33.5,33.25,33.5,4400,4.50836329805831,4.54226076646476,4.50836329805831,4.54226076646476,32450.8009509813,0.0,1.0
1994-09-06,32.75,33.38,32.75,33.38,52900,4.4405683612454,4.52598998162966,4.4405683612454,4.52598998162966,390147.129615208,0.0,1.0
1994-09-07,32.25,32.5,32.25,32.5,21700,4.37277342443249,4.40667089283895,4.37277342443249,4.40667089283895,160041.450144613,0.0,1.0
1994-09-08,32.63,32.63,32.38,32.5,6200,4.4242975764103,4.4242975764103,4.39040010800385,4.40667089283895,45726.1286127465,0.0,1.0
1994-09-09,32.0,32.38,31.63,32.0,21300,4.33887595602604,4.39040010800385,4.28870770278449,4.33887595602604,157091.377330887,0.0,1.0
1994-09-12,31.75,31.88,31.75,31.75,4100,4.30497848761959,4.32260517119094,4.30497848761959,4.30497848761959,30238.2463406872,0.0,1.0
1994-09-13,32.63,32.63,32.38,32.38,18700,4.4242975764103,4.4242975764103,4.39040010800385,4.39040010800385,137915.904041671,0.0,1.0
1994-09-14,32.63,32.63,32.38,32.38,900,4.4242975764103,4.4242975764103,4.39040010800385,4.39040010800385,6637.66383088256,0.0,1.0
1994-09-15,32.63,32.63,32.5,32.63,1500,4.4242975764103,4.4242975764103,4.40667089283895,4.4242975764103,11062.7730514709,0.0,1.0
1994-09-16,32.63,32.63,32.5,32.5,12400,4.4242975764103,4.4242975764103,4.40667089283895,4.40667089283895,91452.257225493,0.0,1.0
1994-09-19,32.63,32.63,32.5,32.63,12200,4.4242975764103,4.4242975764103,4.40667089283895,4.4242975764103,89977.2208186302,0.0,1.0
1994-09-20,33.63,33.75,33.5,33.5,5700,4.55988745003612,4.57615823487121,4.54226076646476,4.54226076646476,42038.5375955895,0.0,1.0
1994-09-21,33.63,33.75,33.5,33.5,3500,4.55988745003612,4.57615823487121,4.54226076646476,4.54226076646476,25813.1371200988,0.0,1.0
1994-09-22,33.25,33.75,33.25,33.63,11600,4.50836329805831,4.57615823487121,4.50836329805831,4.55988745003612,85552.1115980417,0.0,1.0
1994-09-23,33.38,33.63,33.38,33.63,3800,4.54198958671751,4.57600688440113,4.54198958671751,4.57600688440113,27926.9684745513,0.118,1.0
1994-09-26,33.5,33.5,33.38,33.38,3400,4.55831788960565,4.55831788960565,4.54198958671751,4.54198958671751,24987.2875824932,0.0,1.0
1994-09-27,32.88,32.88,32.88,32.88,4600,4.47395499135026,4.47395499135026,4.47395499135026,4.47395499135026,33806.3302586673,0.0,1.0
1994-09-28,33.13,33.38,32.88,32.88,2100,4.50797228903389,4.54198958671751,4.47395499135026,4.47395499135026,15433.3246833046,0.0,1.0
1994-09-29,33.38,33.63,33.38,33.38,6000,4.54198958671751,4.57600688440113,4.54198958671751,4.54198958671751,44095.2133808704,0.0,1.0
1994-09-30,33.38,33.63,33.13,33.13,10000,4.54198958671751,4.57600688440113,4.50797228903389,4.50797228903389,73492.0223014507,0.0,1.0
1994-10-03,33.25,33.5,33.25,33.38,2700,4.52430059192203,4.55831788960565,4.52430059192203,4.54198958671751,19842.8460213917,0.0,1.0
1994-10-04,33.25,33.38,33.25,33.38,4800,4.52430059192203,4.54198958671751,4.52430059192203,4.54198958671751,35276.1707046963,0.0,1.0
1994-10-05,34.5,34.5,34.25,34.38,11200,4.69438708034015,4.69438708034015,4.66036978265652,4.67805877745201,82311.0649776247,0.0,1.0
1994-10-06,35.25,35.25,35.0,35.0,3400,4.79643897339102,4.79643897339102,4.76242167570739,4.76242167570739,24987.2875824932,0.0,1.0
1994-10-07,35.5,35.5,35.13,35.25,4200,4.83045627107464,4.83045627107464,4.78011067050288,4.79643897339102,30866.6493666093,0.0,1.0
1994-10-10,35.5,35.5,35.25,35.5,7900,4.83045627107464,4.83045627107464,4.79643897339102,4.83045627107464,58058.6976181461,0.0,1.0
1994-10-11,35.0,35.38,34.88,35.38,12600,4.76242167570739,4.8141279681865,4.74609337281926,4.8141279681865,92599.9480998279,0.0,1.0
1994-10-12,35.38,35.38,34.88,34.88,2900,4.8141279681865,4.8141279681865,4.74609337281926,4.74609337281926,21312.6864674207,0.0,1.0
1994-10-13,35.25,35.5,35.25,35.5,3100,4.79643897339102,4.83045627107464,4.79643897339102,4.83045627107464,22782.5269134497,0.0,1.0
1994-10-14,35.5,35.5,35.38,35.38,4800,4.83045627107464,4.83045627107464,4.8141279681865,4.8141279681865,35276.1707046964,0.0,1.0
1994-10-17,35.5,35.75,35.5,35.5,8100,4.83045627107464,4.86447356875827,4.83045627107464,4.83045627107464,59528.5380641751,0.0,1.0
1994-10-18,35.25,35.5,35.25,35.5,1600,4.79643897339102,4.83045627107464,4.79643897339102,4.83045627107464,11758.7235682321,0.0,1.0
1994-10-19,35.0,35.13,35.0,35.0,42600,4.76242167570739,4.78011067050288,4.76242167570739,4.76242167570739,313076.01500418,0.0,1.0
1994-10-20,35.13,35.25,35.0,35.25,131300,4.78011067050288,4.79643897339102,4.76242167570739,4.79643897339102,964950.252818047,0.0,1.0
1994-10-21,35.75,35.75,35.25,35.25,8200,4.86447356875827,4.86447356875827,4.79643897339102,4.79643897339102,60263.4582871895,0.0,1.0
1994-10-24,35.25,35.63,35.25,35.63,33100,4.79643897339102,4.84814526587013,4.79643897339102,4.84814526587013,243258.593817802,0.0,1.0
1994-10-25,35.38,35.38,35.25,35.25,13400,4.8141279681865,4.8141279681865,4.79643897339102,4.79643897339102,98479.309883944,0.0,1.0
1994-10-26,34.75,35.0,34.63,35.0,7000,4.72840437802377,4.76242167570739,4.71207607513563,4.76242167570739,51444.4156110155,0.0,1.0
1994-10-27,35.0,35.13,34.88,35.0,5600,4.76242167570739,4.78011067050288,4.74609337281926,4.76242167570739,41155.5324888124,0.0,1.0
1994-10-28,34.63,34.63,34.38,34.38,6400,4.71207607513563,4.71207607513563,4.67805877745201,4.67805877745201,47034.8942729285,0.0,1.0
1994-10-31,34.88,34.88,34.75,34.88,2000,4.74609337281926,4.74609337281926,4.72840437802377,4.74609337281926,14698.4044602901,0.0,1.0
1994-11-01,34.75,35.0,34.75,34.75,3700,4.72840437802377,4.76242167570739,4.72840437802377,4.72840437802377,27192.0482515368,0.0,1.0
1994-11-02,34.88,35.0,34.88,35.0,1500,4.74609337281926,4.76242167570739,4.74609337281926,4.76242167570739,11023.8033452176,0.0,1.0
1994-11-03,34.88,34.88,34.75,34.75,700,4.74609337281926,4.74609337281926,4.72840437802377,4.72840437802377,5144.44156110154,0.0,1.0
1994-11-04,34.25,34.63,34.25,34.63,3600,4.66036978265652,4.71207607513563,4.66036978265652,4.71207607513563,26457.1280285223,0.0,1.0
1994-11-07,34.38,34.38,34.0,34.13,9800,4.67805877745201,4.67805877745201,4.6263524849729,4.64404147976838,72022.1818554216,0.0,1.0
1994-11-08,34.25,34.38,34.25,34.25,1800,4.66036978265652,4.67805877745201,4.66036978265652,4.66036978265652,13228.5640142611,0.0,1.0
1994-11-09,33.88,34.13,33.88,34.0,8000,4.61002418208476,4.64404147976838,4.61002418208476,4.6263524849729,58793.6178411605,0.0,1.0
1994-11-10,34.13,34.38,34.13,34.25,6900,4.64404147976838,4.67805877745201,4.64404147976838,4.66036978265652,50709.495388001,0.0,1.0
1994-11-11,34.13,34.38,34.13,34.38,2100,4.64404147976838,4.67805877745201,4.64404147976838,4.67805877745201,15433.3246833047,0.0,1.0
1994-11-14,34.5,34.5,34.38,34.38,5300,4.69438708034015,4.69438708034015,4.67805877745201,4.67805877745201,38950.7718197688,0.0,1.0
1994-11-15,34.63,34.63,34.63,34.63,2400,4.71207607513563,4.71207607513563,4.71207607513563,4.71207607513563,17638.0853523482,0.0,1.0
1994-11-16,34.0,34.5,34.0,34.5,14800,4.6263524849729,4.69438708034015,4.6263524849729,4.69438708034015,108768.193006147,0.0,1.0
1994-11-17,34.0,34.0,34.0,34.0,3100,4.6263524849729,4.6263524849729,4.6263524849729,4.6263524849729,22782.5269134497,0.0,1.0
1994-11-18,34.38,34.38,34.13,34.25,13100,4.67805877745201,4.67805877745201,4.64404147976838,4.66036978265652,96274.5492149003,0.0,1.0
1994-11-21,34.5,34.63,34.38,34.38,10200,4.69438708034015,4.71207607513563,4.67805877745201,4.67805877745201,74961.8627474796,0.0,1.0
1994-11-22,34.13,34.63,34.13,34.63,18500,4.64404147976838,4.71207607513563,4.64404147976838,4.71207607513563,135960.241257684,0.0,1.0
1994-11-23,33.63,33.63,33.5,33.5,11500,4.57600688440113,4.57600688440113,4.55831788960565,4.55831788960565,84515.8256466684,0.0,1.0
1994-11-25,33.25,33.5,33.25,33.5,2800,4.52430059192203,4.55831788960565,4.52430059192203,4.55831788960565,20577.7662444062,0.0,1.0
1994-11-28,33.13,33.13,33.13,33.13,700,4.50797228903389,4.50797228903389,4.50797228903389,4.50797228903389,5144.44156110154,0.0,1.0
1994-11-29,33.0,33.25,33.0,33.25,4200,4.4902832942384,4.52430059192203,4.4902832942384,4.52430059192203,30866.6493666093,0.0,1.0
1994-11-30,33.38,33.38,33.38,33.38,3600,4.54198958671751,4.54198958671751,4.54198958671751,4.54198958671751,26457.1280285222,0.0,1.0
1994-12-01,33.25,33.63,33.25,33.63,10900,4.52430059192203,4.57600688440113,4.52430059192203,4.57600688440113,80106.3043085812,0.0,1.0
1994-12-02,33.5,33.5,33.25,33.38,7500,4.55831788960565,4.55831788960565,4.52430059192203,4.54198958671751,55119.016726088,0.0,1.0
1994-12-05,34.5,34.5,34.5,34.5,4100,4.69438708034015,4.69438708034015,4.69438708034015,4.69438708034015,30131.7291435948,0.0,1.0
1994-12-06,34.5,34.5,34.25,34.5,2900,4.69438708034015,4.69438708034015,4.66036978265652,4.69438708034015,21312.6864674207,0.0,1.0
1994-12-07,34.38,34.5,34.25,34.25,3500,4.67805877745201,4.69438708034015,4.66036978265652,4.66036978265652,25722.2078055077,0.0,1.0
1994-12-08,34.5,34.5,34.38,34.38,1900,4.69438708034015,4.69438708034015,4.67805877745201,4.67805877745201,13963.4842372756,0.0,1.0
1994-12-09,33.88,34.13,33.88,34.13,16200,4.61002418208476,4.64404147976838,4.61002418208476,4.64404147976838,119057.07612835,0.0,1.0
1994-12-12,34.25,34.25,34.0,34.13,4700,4.66036978265652,4.66036978265652,4.6263524849729,4.64404147976838,34541.2504816818,0.0,1.0
1994-12-13,33.88,34.0,33.88,34.0,2100,4.61002418208476,4.6263524849729,4.61002418208476,4.6263524849729,15433.3246833046,0.0,1.0
1994-12-14,33.75,34.0,33.75,34.0,4300,4.59233518728927,4.6263524849729,4.59233518728927,4.6263524849729,31601.5695896238,0.0,1.0
1994-12-15,34.0,34.0,34.0,34.0,4000,4.6263524849729,4.6263524849729,4.6263524849729,4.6263524849729,29396.8089205803,0.0,1.0
1994-12-16,34.0,34.13,33.88,33.88,11800,4.6263524849729,4.64404147976838,4.61002418208476,4.61002418208476,86720.5863157118,0.0,1.0
1994-12-19,33.63,33.63,33.63,33.63,4500,4.57600688440113,4.57600688440113,4.57600688440113,4.57600688440113,33071.4100356528,0.0,1.0
1994-12-20,34.13,34.13,34.0,34.0,3000,4.64404147976838,4.64404147976838,4.6263524849729,4.6263524849729,22047.6066904352,0.0,1.0
1994-12-21,34.25,34.5,34.13,34.38,7800,4.66036978265652,4.69438708034015,4.64404147976838,4.67805877745201,57323.7773951316,0.0,1.0
1994-12-22,34.88,34.88,34.75,34.75,3500,4.74609337281926,4.74609337281926,4.72840437802377,4.72840437802377,25722.2078055077,0.0,1.0
1994-12-23,35.0,35.0,34.75,34.75,7400,4.76242167570739,4.76242167570739,4.72840437802377,4.72840437802377,54384.0965030736,0.0,1.0
1994-12-27,35.0,35.25,35.0,35.0,2200,4.76242167570739,4.79643897339102,4.76242167570739,4.76242167570739,16168.2449063192,0.0,1.0
1994-12-28,35.25,35.5,35.13,35.5,7300,4.79643897339102,4.83045627107464,4.78011067050288,4.83045627107464,53649.176280059,0.0,1.0
1994-12-29,35.75,35.75,35.75,35.75,4600,4.86447356875827,4.86447356875827,4.86447356875827,4.86447356875827,33806.3302586673,0.0,1.0
1994-12-30,35.75,35.75,35.5,35.63,7300,4.86447356875827,4.86447356875827,4.83045627107464,4.84814526587013,53649.176280059,0.0,1.0
1995-01-03,35.13,35.13,35.13,35.13,800,4.78011067050288,4.78011067050288,4.78011067050288,4.78011067050288,5879.36178411605,0.0,1.0
1995-01-04,35.5,35.5,35.25,35.5,1600,4.83045627107464,4.83045627107464,4.79643897339102,4.83045627107464,11758.7235682321,0.0,1.0
1995-01-05,35.25,35.25,35.13,35.13,11500,4.79643897339102,4.79643897339102,4.78011067050288,4.78011067050288,84515.8256466683,0.0,1.0
1995-01-06,34.88,35.13,34.88,35.13,6400,4.74609337281926,4.78011067050288,4.74609337281926,4.78011067050288,47034.8942729284,0.0,1.0
1995-01-09,35.13,35.13,34.75,35.0,4700,4.78011067050288,4.78011067050288,4.72840437802377,4.76242167570739,34541.2504816818,0.0,1.0
1995-01-10,35.5,35.63,35.13,35.38,16000,4.83045627107464,4.84814526587013,4.78011067050288,4.8141279681865,117587.235682321,0.0,1.0
1995-01-11,35.63,35.75,35.63,35.63,7500,4.84814526587013,4.86447356875827,4.84814526587013,4.84814526587013,55119.016726088,0.0,1.0
1995-01-12,35.63,35.63,35.63,35.63,1900,4.84814526587013,4.84814526587013,4.84814526587013,4.84814526587013,13963.4842372756,0.0,1.0
1995-01-13,35.88,35.88,35.88,35.88,5500,4.88216256355375,4.88216256355375,4.88216256355375,4.88216256355375,40420.6122657979,0.0,1.0
1995-01-16,35.88,35.88,35.88,35.88,1900,4.88216256355375,4.88216256355375,4.88216256355375,4.88216256355375,13963.4842372756,0.0,1.0
1995-01-17,35.0,35.38,35.0,35.25,7500,4.76242167570739,4.8141279681865,4.76242167570739,4.79643897339102,55119.0167260881,0.0,1.0
1995-01-18,34.5,34.63,34.38,34.63,9400,4.69438708034015,4.71207607513563,4.67805877745201,4.71207607513563,69082.5009633636,0.0,1.0
1995-01-19,33.13,33.13,33.0,33.0,27800,4.50797228903389,4.50797228903389,4.4902832942384,4.4902832942384,204307.821998033,0.0,1.0
1995-01-20,33.25,33.25,33.25,33.25,5900,4.52430059192203,4.52430059192203,4.52430059192203,4.52430059192203,43360.2931578559,0.0,1.0
1995-01-23,31.88,32.13,31.88,31.88,21500,4.33788580061576,4.37190309829939,4.33788580061576,4.33788580061576,158007.847948119,0.0,1.0
1995-01-24,32.63,32.63,32.38,32.38,15900,4.43993769366664,4.43993769366664,4.40592039598301,4.40592039598301,116852.315459307,0.0,1.0
1995-01-25,32.5,32.75,32.5,32.75,9900,4.42224869887115,4.45626599655478,4.42224869887115,4.45626599655478,72757.1020784362,0.0,1.0
1995-01-26,32.75,32.75,32.5,32.75,2500,4.45626599655478,4.45626599655478,4.42224869887115,4.45626599655478,18373.0055753627,0.0,1.0
1995-01-27,32.63,32.63,32.63,32.63,4100,4.43993769366664,4.43993769366664,4.43993769366664,4.43993769366664,30131.7291435948,0.0,1.0
1995-01-30,32.75,32.75,32.63,32.75,3100,4.45626599655478,4.45626599655478,4.43993769366664,4.45626599655478,22782.5269134497,0.0,1.0
1995-01-31,31.75,31.88,31.75,31.88,4800,4.32019680582028,4.33788580061576,4.32019680582028,4.33788580061576,35276.1707046963,0.0,1.0
1995-02-01,31.0,31.0,30.88,31.0,8800,4.21814491276941,4.21814491276941,4.20181660988127,4.21814491276941,64672.9796252766,0.0,1.0
1995-02-02,30.5,30.88,30.5,30.75,4600,4.15011031740216,4.20181660988127,4.15011031740216,4.18412761508578,33806.3302586673,0.0,1.0
1995-02-03,31.25,31.25,30.75,30.75,4000,4.25216221045303,4.25216221045303,4.18412761508578,4.18412761508578,29396.8089205803,0.0,1.0
1995-02-06,31.75,31.75,31.5,31.5,3500,4.32019680582028,4.32019680582028,4.28617950813666,4.28617950813666,25722.2078055077,0.0,1.0
1995-02-07,31.25,31.5,30.88,31.5,5800,4.25216221045303,4.28617950813666,4.20181660988127,4.28617950813666,42625.3729348414,0.0,1.0
1995-02-08,31.13,31.38,31.13,31.25,4100,4.23583390756489,4.26985120524852,4.23583390756489,4.25216221045303,30131.7291435948,0.0,1.0
1995-02-09,30.5,30.63,30.5,30.63,3700,4.15011031740216,4.16779931219764,4.15011031740216,4.16779931219764,27192.0482515367,0.0,1.0
1995-02-10,30.63,30.75,30.5,30.5,1900,4.16779931219764,4.18412761508578,4.15011031740216,4.15011031740216,13963.4842372756,0.0,1.0
1995-02-13,31.0,31.0,30.88,30.88,7500,4.21814491276941,4.21814491276941,4.20181660988127,4.20181660988127,55119.016726088,0.0,1.0
1995-02-14,31.13,31.13,30.88,31.13,5800,4.23583390756489,4.23583390756489,4.20181660988127,4.23583390756489,42625.3729348414,0.0,1.0
1995-02-15,31.38,31.38,31.0,31.0,7000,4.26985120524852,4.26985120524852,4.21814491276941,4.21814491276941,51444.4156110154,0.0,1.0
1995-02-16,31.13,31.13,30.63,30.63,12500,4.23583390756489,4.23583390756489,4.16779931219764,4.16779931219764,91865.0278768134,0.0,1.0
1995-02-17,31.88,31.88,31.38,31.38,4200,4.33788580061576,4.33788580061576,4.26985120524852,4.26985120524852,30866.6493666093,0.0,1.0
1995-02-21,32.13,32.13,31.88,31.88,8300,4.37190309829939,4.37190309829939,4.33788580061576,4.33788580061576,60998.3785102041,0.0,1.0
1995-02-22,32.0,32.0,31.75,31.88,2700,4.3542141035039,4.3542141035039,4.32019680582028,4.33788580061576,19842.8460213917,0.0,1.0
1995-02-23,32.0,32.0,30.88,30.88,4700,4.3542141035039,4.3542141035039,4.20181660988127,4.20181660988127,34541.2504816818,0.0,1.0
1995-02-24,31.5,31.75,31.38,31.75,3700,4.28617950813666,4.32019680582028,4.26985120524852,4.32019680582028,27192.0482515367,0.0,1.0
1995-02-27,30.63,31.0,30.63,31.0,2400,4.16779931219764,4.21814491276941,4.16779931219764,4.21814491276941,17638.0853523482,0.0,1.0
1995-02-28,30.75,30.88,30.75,30.88,21900,4.18412761508578,4.20181660988127,4.18412761508578,4.20181660988127,160947.528840177,0.0,1.0
1995-03-01,30.88,30.88,30.63,30.88,5100,4.20181660988127,4.20181660988127,4.16779931219764,4.20181660988127,37480.9313737398,0.0,1.0
1995-03-02,30.88,31.13,30.88,31.0,11400,4.20181660988127,4.23583390756489,4.20181660988127,4.21814491276941,83780.9054236537,0.0,1.0
1995-03-03,31.25,31.38,31.0,31.0,4300,4.25216221045303,4.26985120524852,4.21814491276941,4.21814491276941,31601.5695896238,0.0,1.0
1995-03-06,31.88,31.88,31.75,31.75,10600,4.33788580061576,4.33788580061576,4.32019680582028,4.32019680582028,77901.5436395378,0.0,1.0
1995-03-07,32.0,32.38,32.0,32.0,22800,4.3542141035039,4.40592039598301,4.3542141035039,4.3542141035039,167561.810847308,0.0,1.0
1995-03-08,31.88,32.13,31.75,32.13,13700,4.33788580061576,4.37190309829939,4.32019680582028,4.37190309829939,100684.070552988,0.0,1.0
1995-03-09,31.5,31.75,31.38,31.75,14400,4.28617950813666,4.32019680582028,4.26985120524852,4.32019680582028,105828.512114089,0.0,1.0
1995-03-10,31.13,31.13,31.0,31.0,19700,4.23583390756489,4.23583390756489,4.21814491276941,4.21814491276941,144779.283933858,0.0,1.0
1995-03-13,31.0,31.0,31.0,31.0,1400,4.21814491276941,4.21814491276941,4.21814491276941,4.21814491276941,10288.8831222031,0.0,1.0
1995-03-14,30.0,30.25,29.88,30.25,20400,4.08207572203491,4.11609301971853,4.06574741914677,4.11609301971853,149923.725494959,0.0,1.0
1995-03-15,31.38,31.38,31.13,31.25,8600,4.26985120524852,4.26985120524852,4.23583390756489,4.25216221045303,63203.1391792475,0.0,1.0
1995-03-16,31.0,31.5,31.0,31.5,2000,4.21814491276941,4.28617950813666,4.21814491276941,4.28617950813666,14698.4044602901,0.0,1.0
1995-03-17,30.63,30.75,30.63,30.63,6800,4.16779931219764,4.18412761508578,4.16779931219764,4.16779931219764,49974.5751649865,0.0,1.0
1995-03-20,30.88,30.88,30.5,30.5,9700,4.20181660988127,4.20181660988127,4.15011031740216,4.15011031740216,71287.2616324071,0.0,1.0
1995-03-21,30.63,30.88,30.5,30.63,4300,4.16779931219764,4.20181660988127,4.15011031740216,4.16779931219764,31601.5695896238,0.0,1.0
1995-03-22,30.25,30.5,30.13,30.38,15200,4.11609301971853,4.15011031740216,4.09976471683039,4.13378201451402,111707.873898205,0.0,1.0
1995-03-23,30.38,30.38,30.25,30.25,3500,4.13378201451402,4.13378201451402,4.11609301971853,4.11609301971853,25722.2078055077,0.0,1.0
1995-03-24,30.75,30.75,30.5,30.5,9100,4.20304123259788,4.20304123259788,4.16887016566619,4.16887016566619,66576.7915455451,0.139,1.0
1995-03-27,32.0,32.13,32.0,32.0,13100,4.37389656725633,4.39166552206081,4.37389656725633,4.37389656725633,95841.3153018287,0.0,1.0
1995-03-28,32.63,32.88,32.63,32.88,13200,4.46000765592419,4.49417872285588,4.46000765592419,4.49417872285588,96572.9283957358,0.0,1.0
1995-03-29,32.5,32.75,32.5,32.63,11600,4.44223870111971,4.4764097680514,4.44223870111971,4.46000765592419,84867.1188932223,0.0,1.0
1995-03-30,32.5,32.5,32.25,32.38,16700,4.44223870111971,4.44223870111971,4.40806763418802,4.4258365889925,122179.386682484,0.0,1.0
1995-03-31,32.88,33.25,32.75,33.0,10000,4.49417872285588,4.54475190191478,4.4764097680514,4.51058083498309,73161.3093907089,0.0,1.0
1995-04-03,32.5,32.75,32.38,32.63,3800,4.44223870111971,4.4764097680514,4.4258365889925,4.46000765592419,27801.2975684694,0.0,1.0
1995-04-04,32.13,32.5,32.0,32.38,5300,4.39166552206081,4.44223870111971,4.37389656725633,4.4258365889925,38775.4939770757,0.0,1.0
1995-04-05,32.25,32.5,31.88,31.88,8100,4.40806763418802,4.44223870111971,4.35749445512912,4.35749445512912,59260.6606064742,0.0,1.0
1995-04-06,31.5,31.75,31.38,31.75,9100,4.30555443339295,4.33972550032464,4.28915232126574,4.33972550032464,66576.7915455451,0.0,1.0
1995-04-07,31.38,31.5,31.38,31.38,10100,4.28915232126574,4.30555443339295,4.28915232126574,4.28915232126574,73892.922484616,0.0,1.0
1995-04-10,31.75,31.75,31.63,31.63,3100,4.33972550032464,4.33972550032464,4.32332338819743,4.32332338819743,22680.0059111198,0.0,1.0
1995-04-11,32.0,32.25,31.75,32.25,8100,4.37389656725633,4.40806763418802,4.33972550032464,4.40806763418802,59260.6606064742,0.0,1.0
1995-04-12,32.63,32.75,32.38,32.38,11000,4.46000765592419,4.4764097680514,4.4258365889925,4.4258365889925,80477.4403297798,0.0,1.0
1995-04-13,32.75,33.0,32.63,32.63,7800,4.4764097680514,4.51058083498309,4.46000765592419,4.46000765592419,57065.821324753,0.0,1.0
1995-04-17,32.88,33.13,32.88,33.0,7100,4.49417872285588,4.52834978978757,4.49417872285588,4.51058083498309,51944.5296674033,0.0,1.0
1995-04-18,33.38,33.5,33.25,33.38,10500,4.56252085671926,4.57892296884647,4.54475190191478,4.56252085671926,76819.3748602443,0.0,1.0
1995-04-19,33.0,33.0,31.88,31.88,13500,4.51058083498309,4.51058083498309,4.35749445512912,4.35749445512912,98767.767677457,0.0,1.0
1995-04-20,33.0,33.5,33.0,33.25,13200,4.51058083498309,4.57892296884647,4.51058083498309,4.54475190191478,96572.9283957358,0.0,1.0
1995-04-21,33.5,33.63,33.38,33.38,9700,4.57892296884647,4.59669192365095,4.56252085671926,4.56252085671926,70966.4701089876,0.0,1.0
1995-04-24,33.63,34.0,33.63,33.75,9200,4.59669192365095,4.64726510270985,4.59669192365095,4.61309403577816,67308.4046394522,0.0,1.0
1995-04-25,33.88,34.13,33.75,33.75,6000,4.63086299058264,4.66503405751433,4.61309403577816,4.61309403577816,43896.7856344253,0.0,1.0
1995-04-26,33.25,33.5,33.25,33.5,3600,4.54475190191478,4.57892296884647,4.54475190191478,4.57892296884647,26338.0713806552,0.0,1.0
1995-04-27,33.13,33.13,32.88,33.0,6100,4.52834978978757,4.52834978978757,4.49417872285588,4.51058083498309,44628.3987283324,0.0,1.0
1995-04-28,32.75,32.88,32.63,32.88,5400,4.4764097680514,4.49417872285588,4.46000765592419,4.49417872285588,39507.1070709828,0.0,1.0
1995-05-01,32.75,33.0,32.75,33.0,1800,4.4764097680514,4.51058083498309,4.4764097680514,4.51058083498309,13169.0356903276,0.0,1.0
1995-05-02,33.0,33.13,33.0,33.0,1200,4.51058083498309,4.52834978978757,4.51058083498309,4.51058083498309,8779.35712688507,0.0,1.0
1995-05-03,33.63,33.63,33.0,33.0,3400,4.59669192365095,4.59669192365095,4.51058083498309,4.51058083498309,24874.845192841,0.0,1.0
1995-05-04,33.63,34.0,33.38,33.5,17400,4.59669192365095,4.64726510270985,4.56252085671926,4.57892296884647,127300.678339833,0.0,1.0
1995-05-05,33.63,33.75,33.5,33.63,4600,4.59669192365095,4.61309403577816,4.57892296884647,4.59669192365095,33654.2023197261,0.0,1.0
1995-05-08,33.38,33.63,33.13,33.38,10400,4.56252085671926,4.59669192365095,4.52834978978757,4.56252085671926,76087.7617663373,0.0,1.0
1995-05-09,33.0,33.0,32.88,33.0,8000,4.51058083498309,4.51058083498309,4.49417872285588,4.51058083498309,58529.0475125671,0.0,1.0
1995-05-10,31.5,31.63,31.38,31.5,21700,4.30555443339295,4.32332338819743,4.28915232126574,4.30555443339295,158760.041377838,0.0,1.0
1995-05-11,30.75,30.75,30.63,30.75,25900,4.20304123259788,4.20304123259788,4.18663912047067,4.20304123259788,189487.791321936,0.0,1.0
1995-05-12,30.63,30.63,30.13,30.63,40000,4.18663912047067,4.18663912047067,4.11829698660729,4.18663912047067,292645.237562836,0.0,1.0
1995-05-15,30.63,30.75,30.38,30.75,8600,4.18663912047067,4.20304123259788,4.15246805353898,4.20304123259788,62918.7260760096,0.0,1.0
1995-05-16,30.38,30.38,30.0,30.38,25200,4.15246805353898,4.15246805353898,4.10052803180281,4.15246805353898,184366.499664586,0.0,1.0
1995-05-17,30.25,30.38,30.0,30.25,21400,4.1346990987345,4.15246805353898,4.10052803180281,4.1346990987345,156565.202096117,0.0,1.0
1995-05-18,30.13,30.38,30.13,30.13,4400,4.11829698660729,4.15246805353898,4.11829698660729,4.11829698660729,32190.9761319119,0.0,1.0
1995-05-19,30.25,30.25,30.0,30.13,12400,4.1346990987345,4.1346990987345,4.10052803180281,4.11829698660729,90720.023644479,0.0,1.0
1995-05-22,29.88,29.88,29.75,29.88,5500,4.0841259196756,4.0841259196756,4.06635696487112,4.0841259196756,40238.7201648899,0.0,1.0
1995-05-23,29.75,29.88,29.5,29.75,15100,4.06635696487112,4.0841259196756,4.03218589793943,4.06635696487112,110473.57717997,0.0,1.0
1995-05-24,29.5,29.5,29.25,29.25,2600,4.03218589793943,4.03218589793943,3.99801483100774,3.99801483100774,19021.9404415843,0.0,1.0
1995-05-25,30.13,30.25,29.75,29.75,11900,4.11829698660729,4.1346990987345,4.06635696487112,4.06635696487112,87061.9581749436,0.0,1.0
1995-05-26,30.38,30.38,30.0,30.25,7700,4.15246805353898,4.15246805353898,4.10052803180281,4.1346990987345,56334.2082308458,0.0,1.0
1995-05-30,30.63,30.63,30.38,30.5,15300,4.18663912047067,4.18663912047067,4.15246805353898,4.16887016566619,111936.803367785,0.0,1.0
1995-05-31,30.38,30.5,30.25,30.5,9100,4.15246805353898,4.16887016566619,4.1346990987345,4.16887016566619,66576.7915455451,0.0,1.0
1995-06-01,29.63,29.75,29.5,29.63,9100,4.04995485274391,4.06635696487112,4.03218589793943,4.04995485274391,66576.7915455451,0.0,1.0
1995-06-02,30.0,30.0,29.75,29.75,10900,4.10052803180281,4.10052803180281,4.06635696487112,4.06635696487112,79745.8272358727,0.0,1.0
1995-06-05,29.63,29.88,29.63,29.75,8600,4.04995485274391,4.0841259196756,4.04995485274391,4.06635696487112,62918.7260760096,0.0,1.0
1995-06-06,28.63,28.75,28.63,28.63,26900,3.91327058501715,3.92967269714436,3.91327058501715,3.91327058501715,196803.922261007,0.0,1.0
1995-06-07,28.63,29.0,28.5,28.88,20000,3.91327058501715,3.96384376407605,3.89550163021267,3.94744165194884,146322.618781418,0.0,1.0
1995-06-08,28.63,28.63,28.5,28.5,8100,3.91327058501715,3.91327058501715,3.89550163021267,3.89550163021267,59260.6606064742,0.0,1.0
1995-06-09,27.75,27.75,27.63,27.63,27400,3.7929884294176,3.7929884294176,3.77658631729039,3.77658631729039,200461.987730542,0.0,1.0
1995-06-12,27.63,27.88,27.5,27.88,11100,3.77658631729039,3.81075738422208,3.75881736248591,3.81075738422208,81209.0534236868,0.0,1.0
1995-06-13,28.13,28.13,27.88,27.88,13700,3.84492845115377,3.84492845115377,3.81075738422208,3.81075738422208,100230.993865271,0.0,1.0
1995-06-14,28.25,28.25,28.13,28.13,19500,3.86133056328098,3.86133056328098,3.84492845115377,3.84492845115377,142664.553311882,0.0,1.0
1995-06-15,28.25,28.25,28.0,28.13,11100,3.86133056328098,3.86133056328098,3.82715949634929,3.84492845115377,81209.0534236869,0.0,1.0
1995-06-16,28.25,28.38,28.13,28.25,5100,3.86133056328098,3.87909951808546,3.84492845115377,3.86133056328098,37312.2677892615,0.0,1.0
1995-06-19,28.88,28.88,28.25,28.25,12000,3.94744165194884,3.94744165194884,3.86133056328098,3.86133056328098,87793.5712688506,0.0,1.0
1995-06-20,28.63,29.13,28.63,28.88,35800,3.91327058501715,3.98161271888053,3.91327058501715,3.94744165194884,261917.487618738,0.0,1.0
1995-06-21,28.88,29.0,28.75,28.88,5000,3.94744165194884,3.96384376407605,3.92967269714436,3.94744165194884,36580.6546953544,0.0,1.0
1995-06-22,29.13,29.38,28.88,28.88,9100,3.98161271888053,4.01578378581222,3.94744165194884,3.94744165194884,66576.7915455451,0.0,1.0
1995-06-23,30.0,30.13,29.38,29.38,35000,4.10052803180281,4.11829698660729,4.01578378581222,4.01578378581222,256064.582867481,0.0,1.0
1995-06-26,30.0,30.5,30.0,30.5,13800,4.10052803180281,4.16887016566619,4.10052803180281,4.16887016566619,100962.606959178,0.0,1.0
1995-06-27,29.88,30.13,29.75,30.13,17100,4.0841259196756,4.11829698660729,4.06635696487112,4.11829698660729,125105.839058112,0.0,1.0
1995-06-28,31.38,31.38,29.63,29.63,39200,4.28915232126574,4.28915232126574,4.04995485274391,4.04995485274391,286792.332811579,0.0,1.0
1995-06-29,30.5,30.75,30.25,30.75,21500,4.16887016566619,4.20304123259788,4.1346990987345,4.20304123259788,157296.815190024,0.0,1.0
1995-06-30,30.75,30.75,30.5,30.5,4500,4.20304123259788,4.20304123259788,4.16887016566619,4.16887016566619,32922.589225819,0.0,1.0
1995-07-03,30.63,30.75,30.38,30.75,5100,4.18663912047067,4.20304123259788,4.15246805353898,4.20304123259788,37312.2677892615,0.0,1.0
1995-07-05,31.13,31.13,31.0,31.0,5300,4.25498125433405,4.25498125433405,4.23721229952957,4.23721229952957,38775.4939770757,0.0,1.0
1995-07-06,31.75,31.75,31.63,31.75,29300,4.33972550032464,4.33972550032464,4.32332338819743,4.33972550032464,214362.636514777,0.0,1.0
1995-07-07,32.5,32.63,32.13,32.25,23500,4.44223870111971,4.46000765592419,4.39166552206081,4.40806763418802,171929.077068166,0.0,1.0
1995-07-10,33.25,33.25,32.88,32.88,10600,4.54475190191478,4.54475190191478,4.49417872285588,4.49417872285588,77550.9879541515,0.0,1.0
1995-07-11,32.75,33.0,32.75,33.0,13700,4.4764097680514,4.51058083498309,4.4764097680514,4.51058083498309,100230.993865271,0.0,1.0
1995-07-12,32.25,32.25,32.13,32.25,7400,4.40806763418802,4.40806763418802,4.39166552206081,4.40806763418802,54139.3689491246,0.0,1.0
1995-07-13,32.13,32.38,32.0,32.25,14200,4.39166552206081,4.4258365889925,4.37389656725633,4.40806763418802,103889.059334807,0.0,1.0
1995-07-14,32.25,32.25,32.13,32.25,2100,4.40806763418802,4.40806763418802,4.39166552206081,4.40806763418802,15363.8749720489,0.0,1.0
1995-07-17,32.5,32.88,32.5,32.5,13200,4.44223870111971,4.49417872285588,4.44223870111971,4.44223870111971,96572.9283957358,0.0,1.0
1995-07-18,32.5,32.75,32.38,32.5,6600,4.44223870111971,4.4764097680514,4.4258365889925,4.44223870111971,48286.4641978679,0.0,1.0
1995-07-19,31.75,32.5,31.13,32.5,4400,4.33972550032464,4.44223870111971,4.25498125433405,4.44223870111971,32190.9761319119,0.0,1.0
1995-07-20,32.0,32.0,31.25,31.75,7600,4.37389656725633,4.37389656725633,4.27138336646126,4.33972550032464,55602.5951369388,0.0,1.0
1995-07-21,31.88,32.13,31.75,32.0,6700,4.35749445512912,4.39166552206081,4.33972550032464,4.37389656725633,49018.077291775,0.0,1.0
1995-07-24,32.25,32.38,32.13,32.13,10900,4.40806763418802,4.4258365889925,4.39166552206081,4.39166552206081,79745.8272358727,0.0,1.0
1995-07-25,32.0,32.38,32.0,32.38,3000,4.37389656725633,4.4258365889925,4.37389656725633,4.4258365889925,21948.3928172127,0.0,1.0
1995-07-26,32.0,32.38,32.0,32.0,6700,4.37389656725633,4.4258365889925,4.37389656725633,4.37389656725633,49018.077291775,0.0,1.0
1995-07-27,32.88,32.88,32.25,32.25,15800,4.49417872285588,4.49417872285588,4.40806763418802,4.40806763418802,115594.86883732,0.0,1.0
1995-07-28,32.38,32.63,32.25,32.63,5400,4.4258365889925,4.46000765592419,4.40806763418802,4.46000765592419,39507.1070709828,0.0,1.0
1995-07-31,32.38,32.63,32.38,32.38,2900,4.4258365889925,4.46000765592419,4.4258365889925,4.4258365889925,21216.7797233056,0.0,1.0
1995-08-01,32.13,32.5,31.88,32.38,11600,4.39166552206081,4.44223870111971,4.35749445512912,4.4258365889925,84867.1188932223,0.0,1.0
1995-08-02,32.13,32.25,32.0,32.0,81200,4.39166552206081,4.40806763418802,4.37389656725633,4.37389656725633,594069.832252556,0.0,1.0
1995-08-03,33.5,33.63,33.38,33.38,24800,4.57892296884647,4.59669192365095,4.56252085671926,4.56252085671926,181440.047288958,0.0,1.0
1995-08-04,33.38,33.75,33.38,33.75,4300,4.56252085671926,4.61309403577816,4.56252085671926,4.61309403577816,31459.3630380048,0.0,1.0
1995-08-07,33.38,34.0,33.38,33.88,6300,4.56252085671926,4.64726510270985,4.56252085671926,4.63086299058264,46091.6249161466,0.0,1.0
1995-08-08,33.75,33.88,33.38,33.38,7000,4.61309403577816,4.63086299058264,4.56252085671926,4.56252085671926,51212.9165734962,0.0,1.0
1995-08-09,33.63,33.88,33.63,33.88,1900,4.59669192365095,4.63086299058264,4.59669192365095,4.63086299058264,13900.6487842347,0.0,1.0
1995-08-10,33.13,33.38,33.0,33.38,2500,4.52834978978757,4.56252085671926,4.51058083498309,4.56252085671926,18290.3273476772,0.0,1.0
1995-08-11,32.38,33.38,32.38,33.38,12300,4.4258365889925,4.56252085671926,4.4258365889925,4.56252085671926,89988.4105505719,0.0,1.0
1995-08-14,32.75,32.88,32.63,32.63,1900,4.4764097680514,4.49417872285588,4.46000765592419,4.46000765592419,13900.6487842347,0.0,1.0
1995-08-15,33.0,33.25,32.75,32.75,4600,4.51058083498309,4.54475190191478,4.4764097680514,4.4764097680514,33654.2023197261,0.0,1.0
1995-08-16,34.75,34.88,34.5,34.63,27100,4.74977830350492,4.7675472583094,4.71560723657323,4.73337619137771,198267.148448821,0.0,1.0
1995-08-17,34.88,35.0,34.75,34.75,7600,4.7675472583094,4.78394937043661,4.74977830350492,4.74977830350492,55602.5951369388,0.0,1.0
1995-08-18,34.63,35.13,34.63,34.75,6600,4.73337619137771,4.80171832524109,4.73337619137771,4.74977830350492,48286.4641978679,0.0,1.0
1995-08-21,34.88,35.0,34.63,34.63,4100,4.7675472583094,4.78394937043661,4.73337619137771,4.73337619137771,29996.1368501907,0.0,1.0
1995-08-22,34.38,34.88,34.38,34.75,7700,4.69920512444602,4.7675472583094,4.69920512444602,4.74977830350492,56334.2082308459,0.0,1.0
1995-08-23,34.25,34.63,34.25,34.38,7600,4.68143616964154,4.73337619137771,4.68143616964154,4.69920512444602,55602.5951369388,0.0,1.0
1995-08-24,34.88,35.0,34.63,34.75,35200,4.7675472583094,4.78394937043661,4.73337619137771,4.74977830350492,257527.809055295,0.0,1.0
1995-08-25,34.5,34.63,34.5,34.63,4600,4.71560723657323,4.73337619137771,4.71560723657323,4.73337619137771,33654.2023197261,0.0,1.0
1995-08-28,34.25,34.5,34.25,34.5,6300,4.68143616964154,4.71560723657323,4.68143616964154,4.71560723657323,46091.6249161466,0.0,1.0
1995-08-29,34.25,34.38,34.0,34.25,7500,4.68143616964154,4.69920512444602,4.64726510270985,4.68143616964154,54870.9820430317,0.0,1.0
1995-08-30,34.0,34.25,34.0,34.0,3200,4.64726510270985,4.68143616964154,4.64726510270985,4.64726510270985,23411.6190050269,0.0,1.0
1995-08-31,34.88,35.13,34.88,35.13,6600,4.7675472583094,4.80171832524109,4.7675472583094,4.80171832524109,48286.4641978679,0.0,1.0
1995-09-01,35.38,35.5,35.13,35.13,13500,4.83588939217278,4.85229150429999,4.80171832524109,4.80171832524109,98767.767677457,0.0,1.0
1995-09-05,34.63,34.75,34.63,34.75,3200,4.73337619137771,4.74977830350492,4.73337619137771,4.74977830350492,23411.6190050268,0.0,1.0
1995-09-06,34.13,34.5,34.13,34.38,5400,4.66503405751433,4.71560723657323,4.66503405751433,4.69920512444602,39507.1070709828,0.0,1.0
1995-09-07,34.0,34.13,33.88,34.0,1700,4.64726510270985,4.66503405751433,4.63086299058264,4.64726510270985,12437.4225964205,0.0,1.0
1995-09-08,34.25,34.25,33.75,33.75,8000,4.68143616964154,4.68143616964154,4.61309403577816,4.61309403577816,58529.0475125671,0.0,1.0
1995-09-11,35.0,35.0,34.25,34.38,11100,4.78394937043661,4.78394937043661,4.68143616964154,4.69920512444602,81209.0534236869,0.0,1.0
1995-09-12,34.75,34.75,34.38,34.5,57700,4.74977830350492,4.74977830350492,4.69920512444602,4.71560723657323,422140.75518439,0.0,1.0
1995-09-13,33.13,33.75,33.13,33.75,21800,4.52834978978757,4.61309403577816,4.52834978978757,4.61309403577816,159491.654471745,0.0,1.0
1995-09-14,33.0,33.0,32.75,33.0,3700,4.51058083498309,4.51058083498309,4.4764097680514,4.51058083498309,27069.6844745623,0.0,1.0
1995-09-15,33.13,33.13,32.5,32.5,13000,4.52834978978757,4.52834978978757,4.44223870111971,4.44223870111971,95109.7022079216,0.0,1.0
1995-09-18,32.5,32.88,32.38,32.88,4500,4.44223870111971,4.49417872285588,4.4258365889925,4.49417872285588,32922.589225819,0.0,1.0
1995-09-19,31.63,31.63,31.38,31.63,8900,4.32332338819743,4.32332338819743,4.28915232126574,4.32332338819743,65113.5653577309,0.0,1.0
1995-09-20,32.75,32.75,32.0,32.0,9600,4.4764097680514,4.4764097680514,4.37389656725633,4.37389656725633,70234.8570150806,0.0,1.0
1995-09-21,33.25,33.25,32.88,33.0,8500,4.54475190191478,4.54475190191478,4.49417872285588,4.51058083498309,62187.1129821026,0.0,1.0
1995-09-22,33.5,33.5,33.25,33.25,4700,4.57892296884647,4.57892296884647,4.54475190191478,4.54475190191478,34385.8154136332,0.0,1.0
1995-09-25,33.13,33.25,33.0,33.25,3000,4.52834978978757,4.54475190191478,4.51058083498309,4.54475190191478,21948.3928172127,0.0,1.0
1995-09-26,33.0,33.0,32.5,32.5,4600,4.51058083498309,4.51058083498309,4.44223870111971,4.44223870111971,33654.2023197261,0.0,1.0
1995-09-27,32.88,33.13,32.5,32.5,5400,4.51030746644763,4.54460116677038,4.45818104195706,4.45818104195706,39365.8306713715,0.118,1.0
1995-09-28,34.25,34.25,33.5,33.5,10900,4.69823694421629,4.69823694421629,4.59535584324805,4.59535584324805,79460.6582070275,0.0,1.0
1995-09-29,35.63,35.88,35.5,35.75,11400,4.88753816999785,4.92183187032059,4.86970544583002,4.90399914615277,83105.6425284508,0.0,1.0
1995-10-02,35.0,35.0,34.63,34.63,3700,4.80111804518453,4.80111804518453,4.75036336870686,4.75036336870686,26972.8839785323,0.0,1.0
1995-10-03,34.75,35.38,34.75,35.25,3900,4.76682434486178,4.8532444696751,4.76682434486178,4.83541174550727,28430.8777071016,0.0,1.0
1995-10-04,34.75,34.75,34.63,34.75,1500,4.76682434486178,4.76682434486178,4.75036336870686,4.76682434486178,10934.9529642698,0.0,1.0
1995-10-05,34.75,35.25,34.75,35.25,16400,4.76682434486178,4.83541174550727,4.76682434486178,4.83541174550727,119555.485742684,0.0,1.0
1995-10-06,35.38,35.38,34.88,34.88,5900,4.8532444696751,4.8532444696751,4.78465706902961,4.78465706902961,43010.8149927948,0.0,1.0
1995-10-09,35.25,35.38,35.13,35.38,5600,4.83541174550727,4.8532444696751,4.81895076935235,4.8532444696751,40823.8243999408,0.0,1.0
1995-10-10,35.88,35.88,35.5,35.75,27000,4.92183187032059,4.92183187032059,4.86970544583002,4.90399914615277,196829.153356857,0.0,1.0
1995-10-11,35.0,35.0,34.75,34.88,2800,4.80111804518453,4.80111804518453,4.76682434486178,4.78465706902961,20411.9121999704,0.0,1.0
1995-10-12,35.38,35.63,35.25,35.25,5400,4.8532444696751,4.88753816999785,4.83541174550727,4.83541174550727,39365.8306713715,0.0,1.0
1995-10-13,35.38,35.63,35.38,35.38,3900,4.8532444696751,4.88753816999785,4.8532444696751,4.8532444696751,28430.8777071016,0.0,1.0
1995-10-16,35.38,35.5,35.25,35.25,2700,4.8532444696751,4.86970544583002,4.83541174550727,4.83541174550727,19682.9153356857,0.0,1.0
1995-10-17,35.5,35.5,35.13,35.25,3300,4.86970544583002,4.86970544583002,4.81895076935235,4.83541174550727,24056.8965213937,0.0,1.0
1995-10-18,35.5,35.63,35.38,35.38,2300,4.86970544583002,4.88753816999785,4.8532444696751,4.8532444696751,16766.9278785471,0.0,1.0
1995-10-19,35.25,35.63,35.25,35.5,1900,4.83541174550727,4.88753816999785,4.83541174550727,4.86970544583002,13850.9404214085,0.0,1.0
1995-10-20,35.63,35.63,35.38,35.38,6100,4.88753816999785,4.88753816999785,4.8532444696751,4.8532444696751,44468.808721364,0.0,1.0
1995-10-23,37.25,37.25,35.75,35.75,32100,5.10976134808925,5.10976134808925,4.90399914615277,4.90399914615277,234007.993435375,0.0,1.0
1995-10-24,36.75,37.25,36.63,37.0,15300,5.04117394744375,5.10976134808925,5.02471297128883,5.0754676477665,111536.520235553,0.0,1.0
1995-10-25,37.25,37.25,35.88,36.63,51000,5.10976134808925,5.10976134808925,4.92183187032059,5.02471297128883,371788.400785175,0.0,1.0
1995-10-26,36.38,36.38,36.0,36.38,17100,4.99041927096609,4.99041927096609,4.93829284647551,4.99041927096609,124658.463792676,0.0,1.0
1995-10-27,36.13,36.25,35.38,35.75,13700,4.95612557064334,4.97258654679826,4.8532444696751,4.90399914615277,99872.570406998,0.0,1.0
1995-10-30,36.0,36.0,35.25,35.5,12400,4.93829284647551,4.93829284647551,4.83541174550727,4.86970544583002,90395.6111712975,0.0,1.0
1995-10-31,35.5,36.0,35.5,36.0,22200,4.86970544583002,4.93829284647551,4.86970544583002,4.93829284647551,161837.303871194,0.0,1.0
1995-11-01,34.88,34.88,34.5,34.75,20800,4.78465706902961,4.78465706902961,4.73253064453903,4.76682434486178,151631.347771209,0.0,1.0
1995-11-02,35.75,35.88,35.75,35.75,12000,4.90399914615277,4.92183187032059,4.90399914615277,4.90399914615277,87479.6237141587,0.0,1.0
1995-11-03,35.5,35.88,35.25,35.88,3500,4.86970544583002,4.92183187032059,4.83541174550727,4.92183187032059,25514.890249963,0.0,1.0
1995-11-06,35.38,35.5,35.0,35.25,26100,4.8532444696751,4.86970544583002,4.80111804518453,4.83541174550727,190268.181578295,0.0,1.0
1995-11-07,35.5,35.5,35.5,35.5,5100,4.86970544583002,4.86970544583002,4.86970544583002,4.86970544583002,37178.8400785175,0.0,1.0
1995-11-08,35.63,35.63,35.5,35.63,1400,4.88753816999785,4.88753816999785,4.86970544583002,4.88753816999785,10205.9560999852,0.0,1.0
1995-11-09,35.63,35.63,35.63,35.63,400,4.88753816999785,4.88753816999785,4.88753816999785,4.88753816999785,2915.98745713863,0.0,1.0
1995-11-10,35.63,35.75,35.5,35.5,4400,4.88753816999785,4.90399914615277,4.86970544583002,4.86970544583002,32075.8620285249,0.0,1.0
1995-11-13,35.5,35.5,35.38,35.5,6700,4.86970544583002,4.86970544583002,4.8532444696751,4.86970544583002,48842.789907072,0.0,1.0
1995-11-14,35.5,35.63,35.5,35.63,7200,4.86970544583002,4.88753816999785,4.86970544583002,4.88753816999785,52487.7742284953,0.0,1.0
1995-11-15,36.25,36.25,35.63,35.63,4700,4.97258654679826,4.97258654679826,4.88753816999785,4.88753816999785,34262.8526213789,0.0,1.0
1995-11-16,36.25,36.38,36.25,36.25,32700,4.97258654679826,4.99041927096609,4.97258654679826,4.97258654679826,238381.974621083,0.0,1.0
1995-11-17,37.25,37.25,36.38,36.5,30000,5.10976134808925,5.10976134808925,4.99041927096609,5.00688024712101,218699.059285397,0.0,1.0
1995-11-20,36.63,36.88,36.63,36.88,17100,5.02471297128883,5.05900667161158,5.02471297128883,5.05900667161158,124658.463792676,0.0,1.0
1995-11-21,36.75,36.75,36.5,36.5,14600,5.04117394744375,5.04117394744375,5.00688024712101,5.00688024712101,106433.54218556,0.0,1.0
1995-11-22,36.0,36.5,36.0,36.38,14800,4.93829284647551,5.00688024712101,4.93829284647551,4.99041927096609,107891.535914129,0.0,1.0
1995-11-24,35.75,36.13,35.63,36.13,10700,4.90399914615277,4.95612557064334,4.88753816999785,4.95612557064334,78002.6644784582,0.0,1.0
1995-11-27,35.88,35.88,35.75,35.75,14000,4.92183187032059,4.92183187032059,4.90399914615277,4.90399914615277,102059.560999852,0.0,1.0
1995-11-28,36.25,36.25,35.75,35.75,7600,4.97258654679826,4.97258654679826,4.90399914615277,4.90399914615277,55403.7616856339,0.0,1.0
1995-11-29,36.0,36.0,35.75,36.0,2800,4.93829284647551,4.93829284647551,4.90399914615277,4.93829284647551,20411.9121999704,0.0,1.0
1995-11-30,36.13,36.38,36.0,36.25,2600,4.95612557064334,4.99041927096609,4.93829284647551,4.97258654679826,18953.9184714011,0.0,1.0
1995-12-01,36.5,36.75,36.38,36.38,2500,5.00688024712101,5.04117394744375,4.99041927096609,4.99041927096609,18224.9216071164,0.0,1.0
1995-12-04,36.88,37.0,36.5,36.5,1600,5.05900667161158,5.0754676477665,5.00688024712101,5.00688024712101,11663.9498285545,0.0,1.0
1995-12-05,37.0,37.25,36.75,36.75,20100,5.0754676477665,5.10976134808925,5.04117394744375,5.04117394744375,146528.369721216,0.0,1.0
1995-12-06,37.38,37.38,37.13,37.25,1100,5.12759407225707,5.12759407225707,5.09330037193433,5.10976134808925,8018.96550713123,0.0,1.0
1995-12-07,38.0,38.25,37.38,37.38,14900,5.21264244905749,5.24693614938023,5.12759407225707,5.12759407225707,108620.532778414,0.0,1.0
1995-12-08,39.25,39.5,38.75,38.88,26900,5.38411095067122,5.41840465099396,5.31552355002573,5.33335627419355,196100.156492573,0.0,1.0
1995-12-11,39.38,39.38,38.88,39.0,9900,5.40194367483905,5.40194367483905,5.33335627419355,5.34981725034847,72170.689564181,0.0,1.0
1995-12-12,39.5,39.63,39.25,39.63,3200,5.41840465099396,5.43623737516179,5.38411095067122,5.43623737516179,23327.899657109,0.0,1.0
1995-12-13,39.38,39.5,39.38,39.38,8600,5.40194367483905,5.41840465099396,5.40194367483905,5.40194367483905,62693.7303284804,0.0,1.0
1995-12-14,39.5,39.63,39.38,39.38,23300,5.41840465099396,5.43623737516179,5.40194367483905,5.40194367483905,169856.269378325,0.0,1.0
1995-12-15,39.0,39.63,38.88,39.63,6500,5.34981725034847,5.43623737516179,5.33335627419355,5.43623737516179,47384.7961785027,0.0,1.0
1995-12-18,38.75,38.75,38.5,38.75,3900,5.31552355002573,5.31552355002573,5.28122984970298,5.31552355002573,28430.8777071016,0.0,1.0
1995-12-19,38.88,38.88,38.5,38.63,24100,5.33335627419355,5.33335627419355,5.28122984970298,5.29906257387081,175688.244292602,0.0,1.0
1995-12-20,39.13,39.25,38.75,38.88,14500,5.3676499745163,5.38411095067122,5.31552355002573,5.33335627419355,105704.545321275,0.0,1.0
1995-12-21,40.75,40.88,38.88,38.88,27300,5.5898731526077,5.60770587677553,5.33335627419355,5.33335627419355,199016.143949711,0.0,1.0
1995-12-22,41.25,41.75,40.75,40.75,12400,5.65846055325319,5.72704795389868,5.5898731526077,5.5898731526077,90395.6111712975,0.0,1.0
1995-12-26,42.5,42.5,41.25,41.25,23600,5.82992905486692,5.82992905486692,5.65846055325319,5.65846055325319,172043.259971179,0.0,1.0
1995-12-27,42.0,42.0,41.38,41.88,17500,5.76134165422143,5.76134165422143,5.67629327742102,5.74488067806651,127574.451249815,0.0,1.0
1995-12-28,41.63,42.0,41.5,41.5,4700,5.71058697774377,5.76134165422143,5.69275425357594,5.69275425357594,34262.8526213788,0.0,1.0
1995-12-29,41.75,42.0,41.38,41.38,1400,5.72704795389868,5.76134165422143,5.67629327742102,5.67629327742102,10205.9560999852,0.0,1.0
1996-01-02,42.38,42.38,41.75,41.75,8100,5.81346807871201,5.81346807871201,5.72704795389868,5.72704795389868,59048.7460070572,0.0,1.0
1996-01-03,42.62,42.88,42.38,42.38,8400,5.84639003102184,5.8820554793575,5.81346807871201,5.81346807871201,61235.7365999112,0.0,1.0
1996-01-04,42.375,42.375,41.75,41.75,56100,5.81278220470555,5.81278220470555,5.72704795389868,5.72704795389868,408967.240863692,0.0,1.0
1996-01-05,42.625,42.875,42.375,42.375,32000,5.8470759050283,5.88136960535104,5.81278220470555,5.81278220470555,233278.99657109,0.0,1.0
1996-01-08,45.0,45.0,44.5,44.5,1500,6.17286605809439,6.17286605809439,6.1042786574489,6.1042786574489,10934.9529642699,0.0,1.0
1996-01-09,44.75,44.75,44.12,44.75,6800,6.13857235777164,6.13857235777164,6.05215223295832,6.13857235777164,49571.7867713567,0.0,1.0
1996-01-10,45.0,45.0,44.5,44.5,17100,6.17286605809439,6.17286605809439,6.1042786574489,6.1042786574489,124658.463792676,0.0,1.0
1996-01-11,44.75,44.75,44.125,44.75,19600,6.13857235777164,6.13857235777164,6.05283810696478,6.13857235777164,142883.385399793,0.0,1.0
1996-01-12,44.125,44.875,43.0,44.875,118400,6.05283810696478,6.15571920793302,5.89851645551242,6.15571920793302,863132.287313033,0.0,1.0
1996-01-15,42.62,42.75,42.25,42.5,25400,5.84639003102184,5.86422275518967,5.79563535454418,5.82992905486692,185165.203528303,0.0,1.0
1996-01-16,42.38,42.62,42.0,42.62,46200,5.81346807871201,5.84639003102184,5.76134165422143,5.84639003102184,336796.551299511,0.0,1.0
1996-01-17,42.625,42.75,42.25,42.5,14200,5.8470759050283,5.86422275518967,5.79563535454418,5.82992905486692,103517.554728421,0.0,1.0
1996-01-18,42.375,42.625,42.0,42.625,46000,5.81278220470555,5.8470759050283,5.76134165422143,5.8470759050283,335338.557570942,0.0,1.0
1996-01-19,43.375,43.625,42.25,42.25,20800,5.94995700599654,5.98425070631928,5.79563535454418,5.79563535454418,151631.347771209,0.0,1.0
1996-01-22,42.88,43.0,42.75,43.0,8600,5.8820554793575,5.89851645551242,5.86422275518967,5.89851645551242,62693.7303284805,0.0,1.0
1996-01-23,41.62,42.0,41.62,41.75,32800,5.70921522973086,5.76134165422143,5.70921522973086,5.72704795389868,239110.971485367,0.0,1.0
1996-01-24,42.875,43.0,42.75,43.0,22900,5.88136960535104,5.89851645551242,5.86422275518967,5.89851645551242,166940.281921187,0.0,1.0
1996-01-25,41.625,42.0,41.625,41.75,12900,5.70990110373731,5.76134165422143,5.70990110373731,5.72704795389868,94040.5954927207,0.0,1.0
1996-01-26,42.25,42.25,42.0,42.0,6300,5.79563535454418,5.79563535454418,5.76134165422143,5.76134165422143,45926.8024499334,0.0,1.0
1996-01-29,42.75,43.25,42.38,42.38,8500,5.86422275518967,5.93281015583516,5.81346807871201,5.81346807871201,61964.7334641958,0.0,1.0
1996-01-30,43.0,43.0,42.38,42.62,13500,5.89851645551242,5.89851645551242,5.81346807871201,5.84639003102184,98414.5766784286,0.0,1.0
1996-01-31,42.75,43.25,42.375,42.375,11700,5.86422275518967,5.93281015583516,5.81278220470555,5.81278220470555,85292.6331213048,0.0,1.0
1996-02-01,43.0,43.0,42.375,42.625,24800,5.89851645551242,5.89851645551242,5.81278220470555,5.8470759050283,180791.222342595,0.0,1.0
1996-02-02,44.25,44.375,43.0,43.0,33900,6.06998495712615,6.08713180728752,5.89851645551242,5.89851645551242,247129.936992499,0.0,1.0
1996-02-05,44.875,45.125,44.25,44.25,4900,6.15571920793302,6.19001290825576,6.06998495712615,6.06998495712615,35720.8463499482,0.0,1.0
1996-02-06,44.75,45.0,44.5,44.625,5300,6.13857235777164,6.17286605809439,6.1042786574489,6.12142550761027,38636.8338070868,0.0,1.0
1996-02-07,45.125,45.375,44.75,44.75,15100,6.19001290825576,6.22430660857851,6.13857235777164,6.13857235777164,110078.526506983,0.0,1.0
1996-02-08,45.125,45.5,44.75,45.0,20200,6.19001290825576,6.24145345873988,6.13857235777164,6.17286605809439,147257.366585501,0.0,1.0
1996-02-09,44.75,44.75,44.25,44.25,18000,6.13857235777164,6.13857235777164,6.06998495712615,6.06998495712615,131219.435571238,0.0,1.0
1996-02-12,44.5,44.625,44.25,44.5,19500,6.1042786574489,6.12142550761027,6.06998495712615,6.1042786574489,142154.388535508,0.0,1.0
1996-02-13,44.875,45.5,44.125,44.25,18700,6.15571920793302,6.24145345873988,6.05283810696478,6.06998495712615,136322.413621231,0.0,1.0
1996-02-14,44.875,45.0,44.75,44.75,10700,6.15571920793302,6.17286605809439,6.13857235777164,6.13857235777164,78002.6644784582,0.0,1.0
1996-02-15,45.5,45.75,44.875,44.875,23700,6.24145345873988,6.27574715906263,6.15571920793302,6.15571920793302,172772.256835464,0.0,1.0
1996-02-16,45.375,46.0,45.25,45.5,22700,6.22430660857851,6.31004085938538,6.20715975841714,6.24145345873988,165482.288192617,0.0,1.0
1996-02-20,44.25,44.75,44.125,44.5,6100,6.06998495712615,6.13857235777164,6.05283810696478,6.1042786574489,44468.8087213641,0.0,1.0
1996-02-21,44.375,44.5,43.75,43.75,39700,6.08713180728752,6.1042786574489,6.00139755648066,6.00139755648066,289411.755121009,0.0,1.0
1996-02-22,44.25,44.5,43.75,44.125,154800,6.06998495712615,6.1042786574489,6.00139755648066,6.05283810696478,1128487.14591265,0.0,1.0
1996-02-23,43.375,43.875,43.25,43.75,39700,5.94995700599654,6.01854440664203,5.93281015583516,6.00139755648066,289411.755121009,0.0,1.0
1996-02-26,43.5,43.625,43.375,43.375,10000,5.96710385615791,5.98425070631928,5.94995700599654,5.94995700599654,72899.6864284657,0.0,1.0
1996-02-27,42.75,43.375,42.625,43.25,146000,5.86422275518967,5.94995700599654,5.8470759050283,5.93281015583516,1064335.4218556,0.0,1.0
1996-02-28,42.5,42.625,42.25,42.25,73400,5.82992905486692,5.8470759050283,5.79563535454418,5.79563535454418,535083.698384938,0.0,1.0
1996-02-29,42.5,42.75,41.875,42.25,6400,5.82992905486692,5.86422275518967,5.74419480406006,5.79563535454418,46655.7993142181,0.0,1.0
1996-03-01,42.12,42.38,41.88,41.88,21500,5.77780263037635,5.81346807871201,5.74488067806651,5.74488067806651,156734.325821201,0.0,1.0
1996-03-04,42.75,42.88,42.38,42.38,39000,5.86422275518967,5.8820554793575,5.81346807871201,5.81346807871201,284308.777071016,0.0,1.0
1996-03-05,42.0,42.25,41.62,41.88,36500,5.76134165422143,5.79563535454418,5.70921522973086,5.74488067806651,266083.8554639,0.0,1.0
1996-03-06,42.75,42.875,42.375,42.375,29600,5.86422275518967,5.88136960535104,5.81278220470555,5.81278220470555,215783.071828258,0.0,1.0
1996-03-07,42.0,42.25,41.625,41.875,19800,5.76134165422143,5.79563535454418,5.70990110373731,5.74419480406006,144341.379128362,0.0,1.0
1996-03-08,41.375,41.375,40.875,41.25,12700,5.67560740341456,5.67560740341456,5.60702000276907,5.65846055325319,92582.6017641515,0.0,1.0
1996-03-11,41.12,41.12,40.5,40.5,10400,5.64062782908536,5.64062782908536,5.55557945228495,5.55557945228495,75815.6738856043,0.0,1.0
1996-03-12,41.0,41.0,40.62,40.88,5100,5.62416685293044,5.62416685293044,5.57204042843987,5.60770587677553,37178.8400785175,0.0,1.0
1996-03-13,41.125,41.125,40.5,40.75,2400,5.64131370309182,5.64131370309182,5.55557945228495,5.5898731526077,17495.9247428318,0.0,1.0
1996-03-14,41.0,41.0,40.625,40.875,3300,5.62416685293044,5.62416685293044,5.57272630244632,5.60702000276907,24056.8965213937,0.0,1.0
1996-03-15,41.25,41.375,40.75,41.0,8400,5.65846055325319,5.67560740341456,5.5898731526077,5.62416685293044,61235.7365999112,0.0,1.0
1996-03-18,41.5,41.88,41.12,41.25,18900,5.69275425357594,5.74488067806651,5.64062782908536,5.65846055325319,137780.4073498,0.0,1.0
1996-03-19,42.12,42.25,41.62,41.62,23700,5.77780263037635,5.79563535454418,5.70921522973086,5.70921522973086,172772.256835464,0.0,1.0
1996-03-20,41.5,41.875,41.125,41.25,26800,5.69275425357594,5.74419480406006,5.64131370309182,5.65846055325319,195371.159628288,0.0,1.0
1996-03-21,42.125,42.25,41.625,41.875,37200,5.7784885043828,5.79563535454418,5.70990110373731,5.74419480406006,271186.833513892,0.0,1.0
1996-03-22,42.125,42.125,41.875,41.875,12600,5.7784885043828,5.7784885043828,5.74419480406006,5.74419480406006,91853.6048998668,0.0,1.0
1996-03-25,44.5,44.75,43.62,43.62,26300,6.1042786574489,6.13857235777164,5.98356483231283,5.98356483231283,191726.175306865,0.0,1.0
1996-03-26,44.5,44.62,44.0,44.0,10700,6.11909353598832,6.13559446237751,6.0503396760334,6.0503396760334,77813.8129772999,0.108,1.0
1996-03-27,44.5,44.75,43.625,43.75,27200,6.11909353598832,6.15347046596579,5.99877428106721,6.01596274605594,197807.075979678,0.0,1.0
1996-03-28,44.5,44.625,44.0,44.0,5700,6.11909353598832,6.13628200097705,6.0503396760334,6.0503396760334,41452.2181280944,0.0,1.0
1996-03-29,44.375,44.5,44.0,44.25,22000,6.10190507099959,6.11909353598832,6.0503396760334,6.08471660601086,159991.017336505,0.0,1.0
1996-04-01,43.62,43.62,42.62,42.62,4100,5.99808674246766,5.99808674246766,5.8605790225578,5.8605790225578,29816.5077763485,0.0,1.0
1996-04-02,43.625,43.625,42.625,42.625,7200,5.99877428106721,5.99877428106721,5.86126656115735,5.86126656115735,52360.696582856,0.0,1.0
1996-04-03,43.125,43.5,42.875,43.375,13800,5.93002042111228,5.98158581607847,5.89564349113482,5.96439735108974,100358.001783807,0.0,1.0
1996-04-04,43.625,43.75,43.0,43.5,17900,5.99877428106721,6.01596274605594,5.91283195612355,5.98158581607847,130174.509560156,0.0,1.0
1996-04-08,43.12,43.62,43.0,43.62,21800,5.92933288251273,5.99808674246766,5.91283195612355,5.99808674246766,158536.553542536,0.0,1.0
1996-04-09,43.125,43.625,43.0,43.625,28300,5.93002042111228,5.99877428106721,5.91283195612355,5.99877428106721,205806.626846503,0.0,1.0
1996-04-10,43.125,43.375,43.0,43.375,16600,5.93002042111228,5.96439735108974,5.91283195612355,5.96439735108974,120720.494899362,0.0,1.0
1996-04-11,43.375,44.0,43.0,43.0,23700,5.96439735108974,6.0503396760334,5.91283195612355,5.91283195612355,172353.959585234,0.0,1.0
1996-04-12,42.0,43.0,42.0,43.0,23700,5.7753242362137,5.91283195612355,5.7753242362137,5.91283195612355,172353.959585234,0.0,1.0
1996-04-15,42.88,43.0,42.5,43.0,10800,5.89633102973437,5.91283195612355,5.84407809616862,5.91283195612355,78541.044874284,0.0,1.0
1996-04-16,42.875,43.0,42.5,43.0,4100,5.89564349113482,5.91283195612355,5.84407809616862,5.91283195612355,29816.5077763485,0.0,1.0
1996-04-17,43.0,43.0,42.375,42.625,10600,5.91283195612355,5.91283195612355,5.82688963117989,5.86126656115735,77086.5810803158,0.0,1.0
1996-04-18,43.25,43.5,42.875,43.375,2800,5.94720888610101,5.98158581607847,5.89564349113482,5.96439735108974,20362.4931155551,0.0,1.0
1996-04-19,43.5,43.75,43.25,43.375,20500,5.98158581607847,6.01596274605594,5.94720888610101,5.96439735108974,149082.538881743,0.0,1.0
1996-04-22,44.38,45.0,44.38,44.5,19600,6.10259260959914,6.18784739594325,6.10259260959914,6.11909353598832,142537.451808886,0.0,1.0
1996-04-23,44.375,45.0,44.375,44.5,12700,6.10190507099959,6.18784739594325,6.10190507099959,6.11909353598832,92358.4509169821,0.0,1.0
1996-04-24,45.0,45.0,44.375,44.375,45300,6.18784739594325,6.18784739594325,6.10190507099959,6.10190507099959,329436.049333802,0.0,1.0
1996-04-25,45.125,45.5,45.125,45.25,20400,6.20503586093198,6.25660125589817,6.20503586093198,6.22222432592071,148355.306984759,0.0,1.0
1996-04-26,44.75,45.0,44.5,44.875,17000,6.15347046596579,6.18784739594325,6.11909353598832,6.17065893095452,123629.422487299,0.0,1.0
1996-04-29,45.38,45.38,45.12,45.25,6500,6.24010032950899,6.24010032950899,6.20434832233243,6.22222432592071,47270.0733039672,0.0,1.0
1996-04-30,45.375,45.375,45.125,45.25,10700,6.23941279090944,6.23941279090944,6.20503586093198,6.22222432592071,77813.8129772999,0.0,1.0
1996-05-01,45.25,45.375,45.125,45.125,1400,6.22222432592071,6.23941279090944,6.20503586093198,6.20503586093198,10181.2465577776,0.0,1.0
1996-05-02,44.0,44.62,43.5,44.62,20300,6.0503396760334,6.13559446237751,5.98158581607847,6.13559446237751,147628.075087774,0.0,1.0
1996-05-03,44.75,45.0,44.75,45.0,9900,6.15347046596579,6.18784739594325,6.15347046596579,6.18784739594325,71995.957801427,0.0,1.0
1996-05-06,44.5,44.62,43.75,44.25,29400,6.11909353598832,6.13559446237751,6.01596274605594,6.08471660601086,213806.177713329,0.0,1.0
1996-05-07,44.12,44.38,44.0,44.12,17700,6.06684060242258,6.10259260959914,6.0503396760334,6.06684060242258,128720.045766188,0.0,1.0
1996-05-08,44.5,44.625,43.75,44.25,11200,6.11909353598832,6.13628200097705,6.01596274605594,6.08471660601086,81449.9724622205,0.0,1.0
1996-05-09,44.125,44.375,44.0,44.125,7900,6.06752814102213,6.10190507099959,6.0503396760334,6.06752814102213,57451.3198617448,0.0,1.0
1996-05-10,45.0,45.125,44.375,44.5,24700,6.18784739594325,6.20503586093198,6.10190507099959,6.11909353598832,179626.278555075,0.0,1.0
1996-05-13,45.25,45.38,44.88,45.38,4200,6.22222432592071,6.24010032950899,6.17134646955407,6.24010032950899,30543.7396733327,0.0,1.0
1996-05-14,44.5,45.0,44.5,45.0,11300,6.11909353598832,6.18784739594325,6.11909353598832,6.18784739594325,82177.2043592046,0.0,1.0
1996-05-15,45.25,45.625,44.875,45.625,14500,6.22222432592071,6.2737897208869,6.17065893095452,6.2737897208869,105448.625062696,0.0,1.0
1996-05-16,44.5,45.0,44.5,45.0,3200,6.11909353598832,6.18784739594325,6.11909353598832,6.18784739594325,23271.4207034916,0.0,1.0
1996-05-17,45.875,46.5,44.5,44.5,4300,6.30816665086437,6.39410897580802,6.11909353598832,6.11909353598832,31270.9715703168,0.0,1.0
1996-05-20,45.88,45.88,45.62,45.62,1900,6.30885418946392,6.30885418946392,6.27310218228736,6.27310218228736,13817.4060426981,0.0,1.0
1996-05-21,46.62,46.75,46.38,46.38,18700,6.4106099021972,6.42848590578549,6.37760804941884,6.37760804941884,135992.364736029,0.0,1.0
1996-05-22,45.875,45.875,45.625,45.625,21000,6.30816665086437,6.30816665086437,6.2737897208869,6.2737897208869,152718.698366663,0.0,1.0
1996-05-23,46.625,46.75,46.375,46.375,13600,6.41129744079675,6.42848590578549,6.37692051081929,6.37692051081929,98903.5379898392,0.0,1.0
1996-05-24,48.625,48.75,48.0,48.0,5600,6.68631288061645,6.70350134560519,6.6003705556728,6.6003705556728,40724.9862311102,0.0,1.0
1996-05-28,47.5,47.62,47.25,47.5,33400,6.53161669571787,6.54811762210706,6.49723976574041,6.53161669571787,242895.453592693,0.0,1.0
1996-05-29,47.88,48.0,47.5,47.5,40900,6.58386962928362,6.6003705556728,6.53161669571787,6.53161669571787,297437.845866501,0.0,1.0
1996-05-30,47.5,47.625,47.25,47.5,35100,6.53161669571787,6.54880516070661,6.49723976574041,6.53161669571787,255258.395841423,0.0,1.0
1996-05-31,47.875,48.0,47.5,47.5,6100,6.58318209068407,6.6003705556728,6.53161669571787,6.53161669571787,44361.1457160308,0.0,1.0
1996-06-03,47.75,47.75,47.5,47.62,37800,6.56599362569534,6.56599362569534,6.53161669571787,6.54811762210706,274893.657059994,0.0,1.0
1996-06-04,47.75,47.75,47.5,47.625,29500,6.56599362569534,6.56599362569534,6.53161669571787,6.54880516070661,214533.409610313,0.0,1.0
1996-06-05,48.375,48.5,48.0,48.0,12300,6.65193595063899,6.66912441562772,6.6003705556728,6.6003705556728,89449.5233290457,0.0,1.0
1996-06-06,48.75,48.75,48.5,48.625,8400,6.70350134560519,6.70350134560519,6.66912441562772,6.68631288061645,61087.4793466653,0.0,1.0
1996-06-07,48.25,48.875,48.25,48.875,3200,6.63474748565026,6.72068981059392,6.63474748565026,6.72068981059392,23271.4207034916,0.0,1.0
1996-06-10,48.62,48.62,48.25,48.25,1900,6.68562534201691,6.68562534201691,6.63474748565026,6.63474748565026,13817.4060426981,0.0,1.0
1996-06-11,48.62,48.62,48.25,48.5,2200,6.68562534201691,6.68562534201691,6.63474748565026,6.66912441562772,15999.1017336504,0.0,1.0
1996-06-12,48.625,48.625,48.25,48.5,18000,6.68631288061645,6.68631288061645,6.63474748565026,6.66912441562772,130901.74145714,0.0,1.0
1996-06-13,49.75,49.75,48.5,48.5,10200,6.84100906551504,6.84100906551504,6.66912441562772,6.66912441562772,74177.6534923793,0.0,1.0
1996-06-14,50.375,50.375,49.25,49.5,14900,6.92695139045869,6.92695139045869,6.77225520556011,6.80663213553757,108357.552650633,0.0,1.0
1996-06-17,50.5,51.12,50.25,50.5,10100,6.94413985544742,7.02939464179153,6.90976292546996,6.94413985544742,73450.4215953953,0.0,1.0
1996-06-18,50.5,51.125,50.25,50.5,55400,6.94413985544742,7.03008218039108,6.90976292546996,6.94413985544742,402886.470929198,0.0,1.0
1996-06-19,52.0,52.0,51.0,51.0,19300,7.1504014353122,7.1504014353122,7.01289371540235,7.01289371540235,140355.756117933,0.0,1.0
1996-06-20,52.5,52.5,52.0,52.25,12200,7.21915529526712,7.21915529526712,7.1504014353122,7.18477836528966,88722.2914320616,0.0,1.0
1996-06-21,52.625,52.875,52.25,52.5,15500,7.23634376025585,7.27072069023332,7.18477836528966,7.21915529526712,112720.944032537,0.0,1.0
1996-06-24,55.0,55.0,53.0,53.0,41800,7.56292459504175,7.56292459504175,7.28790915522205,7.28790915522205,303982.932939358,0.0,1.0
1996-06-25,55.0,55.0,53.0,53.0,62300,7.56292459504175,7.56292459504175,7.28790915522205,7.28790915522205,453065.471821101,0.0,1.0
1996-06-26,54.0,54.25,53.75,54.25,9700,7.4254168751319,7.45979380510936,7.39103994515444,7.45979380510936,70541.4940074588,0.0,1.0
1996-06-27,53.5,54.0,53.5,54.0,53900,7.35666301517697,7.4254168751319,7.35666301517697,7.4254168751319,391977.992474436,0.0,1.0
1996-06-28,52.125,53.0,52.0,53.0,115200,7.16758990030093,7.28790915522205,7.1504014353122,7.28790915522205,837771.145325696,0.0,1.0
1996-07-01,52.0,52.0,51.38,51.38,19400,7.1504014353122,7.1504014353122,7.06514664896809,7.06514664896809,141082.988014918,0.0,1.0
1996-07-02,51.62,51.62,51.5,51.5,13100,7.09814850174646,7.09814850174646,7.08164757535727,7.08164757535727,95267.3785049185,0.0,1.0
1996-07-03,52.0,52.0,51.375,51.375,2000,7.1504014353122,7.1504014353122,7.06445911036854,7.06445911036854,14544.6379396822,0.0,1.0
1996-07-05,51.5,51.75,51.375,51.375,37800,7.08164757535727,7.11602450533474,7.06445911036854,7.06445911036854,274893.657059994,0.0,1.0
1996-07-08,50.12,50.25,49.5,49.75,52200,6.89188692188168,6.90976292546996,6.80663213553757,6.84100906551504,379615.050225706,0.0,1.0
1996-07-09,51.0,51.0,50.12,50.12,10500,7.01289371540235,7.01289371540235,6.89188692188168,6.89188692188168,76359.3491833316,0.0,1.0
1996-07-10,50.125,50.25,49.5,49.75,32800,6.89257446048123,6.90976292546996,6.80663213553757,6.84100906551504,238532.062210788,0.0,1.0
1996-07-11,51.0,51.0,50.125,50.125,24300,7.01289371540235,7.01289371540235,6.89257446048123,6.89257446048123,176717.350967139,0.0,1.0
1996-07-12,49.875,51.0,49.625,51.0,12800,6.85819753050377,7.01289371540235,6.8238206005263,7.01289371540235,93085.6828139662,0.0,1.0
1996-07-15,49.5,49.75,49.25,49.75,21900,6.80663213553757,6.84100906551504,6.77225520556011,6.84100906551504,159263.78543952,0.0,1.0
1996-07-16,49.12,49.62,48.62,49.38,30800,6.75437920197183,6.82313306192675,6.68562534201691,6.79013120914839,223987.424271106,0.0,1.0
1996-07-17,49.5,49.75,49.25,49.375,6600,6.80663213553757,6.84100906551504,6.77225520556011,6.78944367054884,47997.3052009513,0.0,1.0
1996-07-18,49.125,49.625,48.625,49.375,4700,6.75506674057138,6.8238206005263,6.68631288061645,6.78944367054884,34179.8991582532,0.0,1.0
1996-07-19,48.5,48.875,48.375,48.375,2600,6.66912441562772,6.72068981059392,6.65193595063899,6.65193595063899,18908.0293215869,0.0,1.0
1996-07-22,46.88,47.5,46.88,47.5,8700,6.44636190937377,6.53161669571787,6.44636190937377,6.53161669571787,63269.1750376176,0.0,1.0
1996-07-23,46.75,47.25,46.62,46.62,17300,6.42848590578549,6.49723976574041,6.4106099021972,6.4106099021972,125811.118178251,0.0,1.0
1996-07-24,46.875,47.875,46.875,47.875,2400,6.44567437077422,6.58318209068407,6.44567437077422,6.58318209068407,17453.5655276187,0.0,1.0
1996-07-25,46.75,47.25,46.625,46.625,10600,6.42848590578549,6.49723976574041,6.41129744079675,6.41129744079675,77086.5810803157,0.0,1.0
1996-07-26,46.25,46.5,46.125,46.5,6100,6.35973204583056,6.39410897580802,6.34254358084183,6.39410897580802,44361.1457160308,0.0,1.0
1996-07-29,47.75,47.75,46.62,46.62,6200,6.56599362569534,6.56599362569534,6.4106099021972,6.4106099021972,45088.3776130149,0.0,1.0
1996-07-30,47.88,48.25,47.25,47.25,12700,6.58386962928362,6.63474748565026,6.49723976574041,6.49723976574041,92358.4509169821,0.0,1.0
1996-07-31,47.75,47.75,46.625,46.875,30000,6.56599362569534,6.56599362569534,6.41129744079675,6.44567437077422,218169.569095233,0.0,1.0
1996-08-01,47.875,48.25,47.25,47.75,64900,6.58318209068407,6.63474748565026,6.49723976574041,6.56599362569534,471973.501142688,0.0,1.0
1996-08-02,48.62,48.75,48.5,48.75,17200,6.68562534201691,6.70350134560519,6.66912441562772,6.70350134560519,125083.886281267,0.0,1.0
1996-08-05,49.0,49.25,48.5,48.5,4600,6.73787827558265,6.77225520556011,6.66912441562772,6.66912441562772,33452.6672612691,0.0,1.0
1996-08-06,47.5,48.0,47.5,48.0,12800,6.53161669571787,6.6003705556728,6.53161669571787,6.6003705556728,93085.6828139663,0.0,1.0
1996-08-07,49.0,49.25,48.5,48.5,18100,6.73787827558265,6.77225520556011,6.66912441562772,6.66912441562772,131628.973354124,0.0,1.0
1996-08-08,47.5,48.0,47.5,48.0,7500,6.53161669571787,6.6003705556728,6.53161669571787,6.6003705556728,54542.3922738084,0.0,1.0
1996-08-09,47.25,47.5,47.125,47.5,29700,6.49723976574041,6.53161669571787,6.48005130075168,6.53161669571787,215987.873404281,0.0,1.0
1996-08-12,46.62,46.62,46.12,46.25,4700,6.4106099021972,6.4106099021972,6.34185604224228,6.35973204583056,34179.8991582532,0.0,1.0
1996-08-13,47.0,47.25,46.38,46.38,3600,6.46286283576295,6.49723976574041,6.37760804941884,6.37760804941884,26180.348291428,0.0,1.0
1996-08-14,46.625,46.625,46.125,46.25,3500,6.41129744079675,6.41129744079675,6.34254358084183,6.35973204583056,25453.1163944439,0.0,1.0
1996-08-15,47.0,47.25,46.375,46.5,2300,6.46286283576295,6.49723976574041,6.37692051081929,6.39410897580802,16726.3336306345,0.0,1.0
1996-08-16,47.75,47.75,46.875,47.0,6300,6.56599362569534,6.56599362569534,6.44567437077422,6.46286283576295,45815.609509999,0.0,1.0
1996-08-19,47.12,47.25,46.25,46.25,9100,6.47936376215213,6.49723976574041,6.35973204583056,6.35973204583056,66178.1026255541,0.0,1.0
1996-08-20,47.38,47.38,47.0,47.0,7700,6.51511576932869,6.51511576932869,6.46286283576295,6.46286283576295,55996.8560677766,0.0,1.0
1996-08-21,47.125,47.25,46.25,46.25,23500,6.48005130075168,6.49723976574041,6.35973204583056,6.35973204583056,170899.495791266,0.0,1.0
1996-08-22,47.375,47.375,47.0,47.25,3600,6.51442823072914,6.51442823072914,6.46286283576295,6.49723976574041,26180.348291428,0.0,1.0
1996-08-23,47.5,47.5,47.0,47.375,14900,6.53161669571787,6.53161669571787,6.46286283576295,6.51442823072914,108357.552650633,0.0,1.0
1996-08-26,47.75,48.25,47.38,48.25,10500,6.56599362569534,6.63474748565026,6.51511576932869,6.63474748565026,76359.3491833316,0.0,1.0
1996-08-27,48.0,48.0,47.5,47.88,13000,6.6003705556728,6.6003705556728,6.53161669571787,6.58386962928362,94540.1466079344,0.0,1.0
1996-08-28,47.75,48.25,47.375,48.25,33100,6.56599362569534,6.63474748565026,6.51442823072914,6.63474748565026,240713.757901741,0.0,1.0
1996-08-29,48.0,48.0,47.5,47.875,34400,6.6003705556728,6.6003705556728,6.53161669571787,6.58318209068407,250167.772562534,0.0,1.0
1996-08-30,48.0,48.0,47.75,48.0,14400,6.6003705556728,6.6003705556728,6.56599362569534,6.6003705556728,104721.393165712,0.0,1.0
1996-09-03,45.5,45.88,45.5,45.88,16800,6.25660125589817,6.30885418946392,6.25660125589817,6.30885418946392,122174.958693331,0.0,1.0
1996-09-04,45.5,45.875,45.5,45.875,9700,6.25660125589817,6.30816665086437,6.25660125589817,6.30816665086437,70541.4940074588,0.0,1.0
1996-09-05,46.125,46.375,46.0,46.25,14400,6.34254358084183,6.37692051081929,6.3253551158531,6.35973204583056,104721.393165712,0.0,1.0
1996-09-06,47.25,47.25,46.75,46.75,5600,6.49723976574041,6.49723976574041,6.42848590578549,6.42848590578549,40724.9862311102,0.0,1.0
1996-09-09,47.0,47.62,47.0,47.5,5300,6.46286283576295,6.54811762210706,6.46286283576295,6.53161669571787,38543.2905401579,0.0,1.0
1996-09-10,47.0,47.625,47.0,47.5,19200,6.46286283576295,6.54880516070661,6.46286283576295,6.53161669571787,139628.524220949,0.0,1.0
1996-09-11,48.0,48.375,47.5,47.5,42300,6.6003705556728,6.65193595063899,6.53161669571787,6.53161669571787,307619.092424279,0.0,1.0
1996-09-12,49.0,49.0,48.375,48.375,33800,6.73787827558265,6.73787827558265,6.65193595063899,6.65193595063899,245804.381180629,0.0,1.0
1996-09-13,48.75,48.875,48.75,48.875,7200,6.70350134560519,6.72068981059392,6.70350134560519,6.72068981059392,52360.696582856,0.0,1.0
1996-09-16,50.5,50.5,50.0,50.12,21500,6.94413985544742,6.94413985544742,6.8753859954925,6.89188692188168,156354.857851584,0.0,1.0
1996-09-17,50.5,50.5,50.0,50.125,4600,6.94413985544742,6.94413985544742,6.8753859954925,6.89257446048123,33452.6672612691,0.0,1.0
1996-09-18,51.0,51.0,50.125,50.25,7200,7.01289371540235,7.01289371540235,6.89257446048123,6.90976292546996,52360.696582856,0.0,1.0
1996-09-19,50.5,50.5,50.125,50.25,10100,6.94413985544742,6.94413985544742,6.89257446048123,6.90976292546996,73450.4215953953,0.0,1.0
1996-09-20,50.875,50.875,50.5,50.5,6500,6.99570525041362,6.99570525041362,6.94413985544742,6.94413985544742,47270.0733039672,0.0,1.0
1996-09-23,51.12,51.12,50.88,50.88,1300,7.02939464179153,7.02939464179153,6.99639278901317,6.99639278901317,9454.01466079344,0.0,1.0
1996-09-24,51.125,51.125,50.875,50.875,22400,7.03008218039108,7.03008218039108,6.99570525041362,6.99570525041362,162899.944924441,0.0,1.0
1996-09-25,50.5,50.625,50.25,50.375,2200,6.95857816603796,6.97580236941924,6.92412975927539,6.94135396265668,15965.9052968945,0.105,1.0
1996-09-26,50.25,50.25,50.0,50.0,16500,6.92412975927539,6.92412975927539,6.88968135251283,6.88968135251283,119744.289726709,0.0,1.0
1996-09-27,49.75,50.5,49.625,50.25,3700,6.85523294575027,6.95857816603796,6.83800874236898,6.92412975927539,26851.7498175044,0.0,1.0
1996-09-30,50.62,50.62,50.25,50.5,18900,6.97511340128399,6.97511340128399,6.92412975927539,6.95857816603796,137161.640959685,0.0,1.0
1996-10-01,50.625,50.625,50.25,50.5,8200,6.97580236941924,6.97580236941924,6.92412975927539,6.95857816603796,59509.2833793341,0.0,1.0
1996-10-02,51.25,51.75,50.88,51.0,50400,7.06192338632565,7.13082019985078,7.01093974431706,7.02747497956309,365764.375892493,0.0,1.0
1996-10-03,50.75,50.75,50.5,50.75,25500,6.99302657280052,6.99302657280052,6.95857816603796,6.99302657280052,185059.356850368,0.0,1.0
1996-10-04,51.25,51.75,50.875,51.0,13200,7.06192338632565,7.13082019985078,7.0102507761818,7.02747497956309,95795.4317813671,0.0,1.0
1996-10-07,49.0,49.38,48.88,49.38,11100,6.75188772546257,6.80424930374167,6.73535249021654,6.80424930374167,80555.2494525133,0.0,1.0
1996-10-08,48.38,48.5,48.25,48.5,159100,6.66645567669141,6.68299091193744,6.64854250517488,6.68299091193744,1154625.24215269,0.0,1.0
1996-10-09,49.0,49.375,48.875,49.0,3700,6.75188772546257,6.80356033560642,6.73466352208129,6.75188772546257,26851.7498175044,0.0,1.0
1996-10-10,48.375,48.5,48.25,48.5,4400,6.66576670855616,6.68299091193744,6.64854250517488,6.68299091193744,31931.8105937891,0.0,1.0
1996-10-11,48.375,48.5,48.0,48.125,5300,6.66576670855616,6.68299091193744,6.61409409841232,6.6313183017936,38463.317306155,0.0,1.0
1996-10-14,49.25,49.25,49.0,49.12,19900,6.78633613222514,6.78633613222514,6.75188772546257,6.7684229607086,144418.870640091,0.0,1.0
1996-10-15,49.75,49.75,49.38,49.5,13000,6.85523294575027,6.85523294575027,6.80424930374167,6.8207845389877,94343.9858452857,0.0,1.0
1996-10-16,49.25,49.25,49.0,49.125,5500,6.78633613222514,6.78633613222514,6.75188772546257,6.76911192884385,39914.7632422363,0.0,1.0
1996-10-17,49.75,49.75,49.375,49.5,6200,6.85523294575027,6.85523294575027,6.80356033560642,6.8207845389877,44994.8240185209,0.0,1.0
1996-10-18,49.75,49.75,49.5,49.75,8400,6.85523294575027,6.85523294575027,6.8207845389877,6.85523294575027,60960.7293154154,0.0,1.0
1996-10-21,48.38,48.88,48.12,48.5,35300,6.66645567669141,6.73535249021654,6.63062933365835,6.68299091193744,256180.207718353,0.0,1.0
1996-10-22,48.25,48.38,47.75,48.12,24700,6.64854250517488,6.66645567669141,6.57964569164975,6.63062933365835,179253.573106043,0.0,1.0
1996-10-23,48.375,48.875,48.125,48.5,18800,6.66576670855616,6.73466352208129,6.6313183017936,6.68299091193744,136435.917991644,0.0,1.0
1996-10-24,48.25,48.375,47.75,48.125,6800,6.64854250517488,6.66576670855616,6.57964569164975,6.6313183017936,49349.1618267649,0.0,1.0
1996-10-25,47.75,47.75,47.25,47.5,20500,6.57964569164975,6.57964569164975,6.51074887812462,6.54519728488719,148773.208448335,0.0,1.0
1996-10-28,47.75,47.88,47.5,47.75,15800,6.57964569164975,6.59755886316629,6.54519728488719,6.57964569164975,114664.228950424,0.0,1.0
1996-10-29,47.75,47.88,47.5,47.62,7500,6.57964569164975,6.59755886316629,6.54519728488719,6.56173252013322,54429.2226030495,0.0,1.0
1996-10-30,47.75,47.875,47.5,47.75,21600,6.57964569164975,6.59686989503103,6.54519728488719,6.57964569164975,156756.161096783,0.0,1.0
1996-10-31,47.75,47.875,47.5,47.875,7600,6.57964569164975,6.59686989503103,6.54519728488719,6.59686989503103,55154.9455710902,0.0,1.0
1996-11-01,47.75,47.875,47.25,47.875,6100,6.57964569164975,6.59686989503103,6.51074887812462,6.59686989503103,44269.1010504803,0.0,1.0
1996-11-04,47.88,48.0,47.5,47.88,11200,6.59755886316629,6.61409409841232,6.54519728488719,6.59755886316629,81280.9724205539,0.0,1.0
1996-11-05,47.875,48.0,47.5,47.875,7200,6.59686989503103,6.61409409841232,6.54519728488719,6.59686989503103,52252.0536989276,0.0,1.0
1996-11-06,47.375,47.625,47.25,47.25,19200,6.52797308150591,6.56242148826847,6.51074887812462,6.51074887812462,139338.809863807,0.0,1.0
1996-11-07,48.75,48.875,48.5,48.625,22900,6.71743931870001,6.73466352208129,6.68299091193744,6.70021511531873,166190.559681311,0.0,1.0
1996-11-08,49.75,50.0,49.5,49.625,11200,6.85523294575027,6.88968135251283,6.8207845389877,6.83800874236898,81280.9724205539,0.0,1.0
1996-11-11,50.75,50.75,50.5,50.62,11700,6.99302657280052,6.99302657280052,6.95857816603796,6.97511340128399,84909.5872607573,0.0,1.0
1996-11-12,50.75,50.75,50.5,50.625,7100,6.99302657280052,6.99302657280052,6.95857816603796,6.97580236941924,51526.3307308869,0.0,1.0
1996-11-13,51.0,51.0,50.5,50.75,4400,7.02747497956309,7.02747497956309,6.95857816603796,6.99302657280052,31931.810593789,0.0,1.0
1996-11-14,50.75,51.0,50.625,51.0,18800,6.99302657280052,7.02747497956309,6.97580236941924,7.02747497956309,136435.917991644,0.0,1.0
1996-11-15,50.625,51.0,50.625,50.625,21800,6.97580236941924,7.02747497956309,6.97580236941924,6.97580236941924,158207.607032864,0.0,1.0
1996-11-18,51.38,51.75,51.25,51.62,17200,7.07983655784218,7.13082019985078,7.06192338632565,7.11290702833425,124824.350502994,0.0,1.0
1996-11-19,51.375,51.75,51.25,51.625,24000,7.07914758970693,7.13082019985078,7.06192338632565,7.1135959964695,174173.512329758,0.0,1.0
1996-11-20,52.625,53.0,52.5,52.5,32400,7.25138962351975,7.3030622336636,7.23416542013847,7.23416542013847,235134.241645174,0.0,1.0
1996-11-21,53.625,54.0,53.625,53.625,42500,7.38918325057001,7.44085586071386,7.38918325057001,7.38918325057001,308432.261417281,0.0,1.0
1996-11-22,54.875,55.375,54.75,55.0,45500,7.56142528438283,7.63032209790796,7.54420108100155,7.57864948776411,330203.9504585,0.0,1.0
1996-11-25,56.75,56.75,56.5,56.62,14000,7.81978833510206,7.81978833510206,7.7853399283395,7.80187516358553,101601.215525692,0.0,1.0
1996-11-26,56.75,56.75,56.5,56.625,29100,7.81978833510206,7.81978833510206,7.7853399283395,7.80256413172078,211185.383699832,0.0,1.0
1996-11-27,57.5,58.375,57.5,58.125,23000,7.92313355538975,8.04370297905873,7.92313355538975,8.00925457229616,166916.282649352,0.0,1.0
1996-11-29,59.38,59.38,58.62,59.38,7500,8.18218557424424,8.18218557424424,8.07746241768604,8.18218557424424,54429.2226030495,0.0,1.0
1996-12-02,57.62,58.62,57.25,58.38,44800,7.93966879063578,8.07746241768604,7.88868514862719,8.04439194719398,325123.889682216,0.0,1.0
1996-12-03,56.25,56.62,56.0,56.62,25400,7.75089152157693,7.80187516358553,7.71644311481437,7.80187516358553,184333.633882328,0.0,1.0
1996-12-04,56.75,56.88,56.5,56.88,8800,7.81978833510206,7.8377015066186,7.7853399283395,7.8377015066186,63863.6211875781,0.0,1.0
1996-12-05,59.0,59.25,58.62,58.75,25800,8.12982399596514,8.1642724027277,8.07746241768604,8.09537558920258,187236.52575449,0.0,1.0
1996-12-06,58.12,58.75,58.0,58.5,7900,8.00856560416091,8.09537558920258,7.99203036891488,8.06092718244001,57332.1144752122,0.0,1.0
1996-12-09,57.62,58.12,57.62,57.88,16200,7.93966879063578,8.00856560416091,7.93966879063578,7.97549513366885,117567.120822587,0.0,1.0
1996-12-10,57.88,58.25,57.75,57.75,6600,7.97549513366885,8.02647877567745,7.95758196215232,7.95758196215232,47897.7158906836,0.0,1.0
1996-12-11,55.38,56.0,55.25,56.0,17500,7.63101106604321,7.71644311481437,7.61309789452668,7.71644311481437,127001.519407116,0.0,1.0
1996-12-12,55.12,55.5,55.0,55.5,9300,7.59518472301014,7.64754630128924,7.57864948776411,7.64754630128924,67492.2360277814,0.0,1.0
1996-12-13,54.75,55.25,54.62,55.0,11900,7.54420108100155,7.61309789452668,7.52628790948501,7.57864948776411,86361.0331968385,0.0,1.0
1996-12-16,55.25,56.0,55.25,56.0,21000,7.61309789452668,7.71644311481437,7.61309789452668,7.71644311481437,152401.823288539,0.0,1.0
1996-12-17,56.5,56.62,56.12,56.5,65900,7.7853399283395,7.80187516358553,7.7329783500604,7.7853399283395,478251.435938795,0.0,1.0
1996-12-18,57.25,57.25,57.0,57.0,3900,7.88868514862719,7.88868514862719,7.85423674186463,7.85423674186463,28303.1957535857,0.0,1.0
1996-12-19,57.12,57.62,57.0,57.0,22300,7.87077197711066,7.93966879063578,7.85423674186463,7.85423674186463,161836.221873067,0.0,1.0
1996-12-20,56.75,57.25,56.62,57.0,9500,7.81978833510206,7.88868514862719,7.80187516358553,7.85423674186463,68943.6819638627,0.0,1.0
1996-12-23,56.75,57.0,56.5,56.5,19500,7.81978833510206,7.85423674186463,7.7853399283395,7.7853399283395,141515.978767929,0.0,1.0
1996-12-24,56.38,56.38,56.12,56.25,1700,7.76880469309347,7.76880469309347,7.7329783500604,7.75089152157693,12337.2904566912,0.0,1.0
1996-12-26,57.5,57.75,57.38,57.38,5200,7.92313355538975,7.95758196215232,7.90659832014372,7.90659832014372,37737.5943381143,0.0,1.0
1996-12-27,57.25,57.88,57.25,57.75,3600,7.88868514862719,7.97549513366885,7.88868514862719,7.95758196215232,26126.0268494638,0.0,1.0
1996-12-30,56.5,57.38,56.5,57.38,4500,7.7853399283395,7.90659832014372,7.7853399283395,7.90659832014372,32657.5335618297,0.0,1.0
1996-12-31,56.62,56.62,56.25,56.38,8400,7.80187516358553,7.80187516358553,7.75089152157693,7.76880469309347,60960.7293154154,0.0,1.0
1997-01-02,56.88,56.88,56.5,56.63,9300,7.8377015066186,7.8377015066186,7.7853399283395,7.80325309985603,67492.2360277813,0.0,1.0
1997-01-03,57.0,57.0,56.63,56.88,7900,7.85423674186463,7.85423674186463,7.80325309985603,7.8377015066186,57332.1144752121,0.0,1.0
1997-01-06,57.13,57.25,57.0,57.25,49500,7.87214991338116,7.88868514862719,7.85423674186463,7.88868514862719,359232.869180127,0.0,1.0
1997-01-07,56.5,56.88,56.5,56.88,17300,7.7853399283395,7.8377015066186,7.7853399283395,7.8377015066186,125550.073471034,0.0,1.0
1997-01-08,55.25,56.0,55.25,56.0,12900,7.61309789452668,7.71644311481437,7.61309789452668,7.71644311481437,93618.2628772451,0.0,1.0
1997-01-09,53.88,54.5,52.75,54.0,125600,7.42432062546783,7.50975267423898,7.26861382690103,7.44085586071386,911508.047859068,0.0,1.0
1997-01-10,52.25,53.25,52.0,52.5,39800,7.19971701337591,7.33751064042616,7.16526860661334,7.23416542013847,288837.741280183,0.0,1.0
1997-01-13,53.63,53.75,52.88,53.25,99700,7.38987221870526,7.40640745395129,7.28652699841757,7.33751064042616,723545.799136538,0.0,1.0
1997-01-14,54.75,55.0,54.25,54.25,35100,7.54420108100155,7.57864948776411,7.47530426747642,7.47530426747642,254728.761782272,0.0,1.0
1997-01-15,55.25,55.25,55.0,55.0,9400,7.61309789452668,7.61309789452668,7.57864948776411,7.57864948776411,68217.958995822,0.0,1.0
1997-01-16,56.63,56.63,55.25,55.5,21000,7.80325309985603,7.80325309985603,7.61309789452668,7.64754630128924,152401.823288539,0.0,1.0
1997-01-17,55.25,55.38,54.63,54.88,25700,7.61309789452668,7.63101106604321,7.52766584575552,7.56211425251808,186510.80278645,0.0,1.0
1997-01-20,54.0,54.13,53.88,54.0,43300,7.44085586071386,7.45876903223039,7.42432062546783,7.44085586071386,314238.045161606,0.0,1.0
1997-01-21,54.13,54.25,53.75,53.88,18400,7.45876903223039,7.47530426747642,7.40640745395129,7.42432062546783,133533.026119481,0.0,1.0
1997-01-22,54.38,54.5,54.13,54.38,10600,7.49321743899295,7.50975267423898,7.45876903223039,7.49321743899295,76926.63461231,0.0,1.0
1997-01-23,54.25,54.63,54.25,54.5,21600,7.47530426747642,7.52766584575552,7.47530426747642,7.50975267423898,156756.161096783,0.0,1.0
1997-01-24,53.88,53.88,53.25,53.75,32400,7.42432062546783,7.42432062546783,7.33751064042616,7.40640745395129,235134.241645174,0.0,1.0
1997-01-27,53.0,53.25,53.0,53.13,12100,7.3030622336636,7.33751064042616,7.3030622336636,7.32097540518013,87812.4791329199,0.0,1.0
1997-01-28,53.75,54.25,53.63,53.63,14200,7.40640745395129,7.47530426747642,7.38987221870526,7.38987221870526,103052.661461774,0.0,1.0
1997-01-29,54.0,54.5,53.88,54.25,6500,7.44085586071386,7.50975267423898,7.42432062546783,7.47530426747642,47171.9929226429,0.0,1.0
1997-01-30,53.88,54.13,53.63,54.13,20900,7.42432062546783,7.45876903223039,7.38987221870526,7.45876903223039,151676.100320498,0.0,1.0
1997-01-31,54.0,54.0,53.5,53.75,12600,7.44085586071386,7.44085586071386,7.37195904718873,7.40640745395129,91441.0939731231,0.0,1.0
1997-02-03,53.75,53.88,52.88,53.5,51000,7.40640745395129,7.42432062546783,7.28652699841757,7.37195904718873,370118.713700737,0.0,1.0
1997-02-04,53.25,53.38,53.0,53.13,126800,7.33751064042616,7.3554238119427,7.3030622336636,7.32097540518013,920216.723475557,0.0,1.0
1997-02-05,52.13,52.25,51.63,51.88,79100,7.18318177812988,7.19971701337591,7.11428496460475,7.14873337136731,574046.867720162,0.0,1.0
1997-02-06,52.0,52.13,51.25,51.88,26300,7.16526860661334,7.18318177812988,7.06192338632565,7.14873337136731,190865.140594694,0.0,1.0
1997-02-07,53.0,53.13,52.25,52.38,19900,7.3030622336636,7.32097540518013,7.19971701337591,7.21763018489244,144418.870640091,0.0,1.0
1997-02-10,55.13,55.13,54.75,54.75,44000,7.59656265928065,7.59656265928065,7.54420108100155,7.54420108100155,319318.10593789,0.0,1.0
1997-02-11,55.5,55.63,55.38,55.38,51200,7.64754630128924,7.66545947280577,7.63101106604321,7.63101106604321,371570.159636818,0.0,1.0
1997-02-12,57.75,57.88,56.38,56.63,40800,7.95758196215232,7.97549513366885,7.76880469309347,7.80325309985603,296094.970960589,0.0,1.0
1997-02-13,60.5,60.5,58.75,58.75,107100,8.33651443654052,8.33651443654052,8.09537558920258,8.09537558920258,777249.298771547,0.0,1.0
1997-02-14,60.38,61.0,59.63,60.0,109100,8.31997920129449,8.40541125006565,8.2166339810068,8.2676176230154,791763.75813236,0.0,1.0
1997-02-18,60.38,60.5,60.0,60.0,39200,8.31997920129449,8.33651443654052,8.2676176230154,8.2676176230154,284483.403471939,0.0,1.0
1997-02-19,59.63,60.25,59.5,60.25,75500,8.2166339810068,8.30206602977796,8.19872080949027,8.30206602977796,547920.840870699,0.0,1.0
1997-02-20,62.0,62.0,60.75,61.0,79100,8.54320487711591,8.54320487711591,8.37096284330309,8.40541125006565,574046.867720162,0.0,1.0
1997-02-21,62.0,62.5,61.25,62.25,73800,8.54320487711591,8.61210169064104,8.43985965682822,8.57765328387847,535583.550414007,0.0,1.0
1997-02-24,61.25,61.25,59.5,60.13,271400,8.43985965682822,8.43985965682822,8.19872080949027,8.28553079453193,1969612.13526235,0.0,1.0
1997-02-25,61.25,61.25,60.38,60.63,166300,8.43985965682822,8.43985965682822,8.31997920129449,8.35442760805706,1206877.29585162,0.0,1.0
1997-02-26,61.63,61.63,60.63,60.88,399600,8.49222123510731,8.49222123510731,8.35442760805706,8.38887601481962,2899988.98029048,0.0,1.0
1997-02-27,64.38,64.38,61.88,62.25,359700,8.87115370949552,8.87115370949552,8.52666964186988,8.57765328387847,2610425.51604225,0.0,1.0
1997-02-28,62.5,62.88,62.0,62.75,170300,8.61210169064104,8.66446326892014,8.54320487711591,8.6465500974036,1235906.21457324,0.0,1.0
1997-03-03,62.63,62.63,61.75,61.75,267700,8.63001486215757,8.63001486215757,8.50875647035334,8.50875647035334,1942760.38544485,0.0,1.0
1997-03-04,64.88,65.13,63.0,63.25,217000,8.94005052302065,8.97449892978321,8.68099850416617,8.71544691092873,1574818.84064823,0.0,1.0
1997-03-05,64.0,64.88,63.0,64.0,463400,8.81879213121642,8.94005052302065,8.68099850416617,8.81879213121642,3363000.23390042,0.0,1.0
1997-03-06,62.0,62.38,61.38,61.5,375100,8.54320487711591,8.59556645539501,8.45777282834475,8.47430806359078,2722186.85312052,0.0,1.0
1997-03-07,61.5,61.88,61.0,61.13,148000,8.47430806359078,8.52666964186988,8.40541125006565,8.42332442158219,1074069.99270018,0.0,1.0
1997-03-10,62.88,63.25,62.75,62.88,28200,8.66446326892014,8.71544691092873,8.6465500974036,8.66446326892014,204653.876987466,0.0,1.0
1997-03-11,62.0,62.13,61.63,62.13,16400,8.54320487711591,8.56111804863244,8.49222123510731,8.56111804863244,119018.566758668,0.0,1.0
1997-03-12,59.0,60.88,58.75,60.88,564700,8.12982399596514,8.38887601481962,8.09537558920258,8.38887601481962,4098157.60052561,0.0,1.0
1997-03-13,57.0,58.0,56.75,57.63,73800,7.85423674186463,7.99203036891488,7.81978833510206,7.94104672690629,535583.550414007,0.0,1.0
1997-03-14,59.5,59.75,58.0,58.13,37700,8.19872080949027,8.23316921625283,7.99203036891488,8.00994354043142,273597.558951329,0.0,1.0
1997-03-17,59.0,59.38,58.5,59.25,26600,8.12982399596514,8.18218557424424,8.06092718244001,8.1642724027277,193042.309498816,0.0,1.0
1997-03-18,59.38,59.63,58.88,59.5,37500,8.18218557424424,8.2166339810068,8.11328876071911,8.19872080949027,272146.113015247,0.0,1.0
1997-03-19,58.75,59.0,58.63,58.88,13700,8.09537558920258,8.12982399596514,8.07884035395654,8.11328876071911,99424.0466215704,0.0,1.0
1997-03-20,58.38,58.63,57.75,58.5,24700,8.04439194719398,8.07884035395654,7.95758196215232,8.06092718244001,179253.573106043,0.0,1.0
1997-03-21,59.38,60.0,59.38,60.0,118100,8.18218557424424,8.2676176230154,8.18218557424424,8.2676176230154,857078.825256019,0.0,1.0
1997-03-24,58.75,58.75,58.13,58.25,33100,8.09537558920258,8.09537558920258,8.00994354043142,8.02647877567745,240214.302421458,0.0,1.0
1997-03-25,59.0,59.0,58.13,58.75,37500,8.14622143758412,8.14622143758412,8.0260991892672,8.11170355013673,271598.313027954,0.119,1.0
1997-03-26,59.38,59.38,58.5,59.0,38900,8.19868862650415,8.19868862650415,8.07718566268934,8.14622143758412,281737.983380998,0.0,1.0
1997-03-27,58.88,59.25,58.75,59.25,21400,8.12965285160937,8.18073932503151,8.11170355013673,8.18073932503151,154992.103967952,0.0,1.0
1997-03-31,58.5,59.0,58.38,59.0,18600,8.07718566268934,8.14622143758412,8.06061707671459,8.14622143758412,134712.763261865,0.0,1.0
1997-04-01,59.63,59.75,59.0,59.0,31000,8.23320651395154,8.24977509992629,8.14622143758412,8.14622143758412,224521.272103109,0.0,1.0
1997-04-02,59.0,59.63,59.0,59.5,17000,8.14622143758412,8.23320651395154,8.14622143758412,8.2152572124789,123124.568572672,0.0,1.0
1997-04-03,59.25,59.5,58.88,59.13,14900,8.18073932503151,8.2152572124789,8.12965285160937,8.16417073905676,107915.063043107,0.0,1.0
1997-04-04,59.5,59.5,58.75,59.38,32200,8.2152572124789,8.2152572124789,8.11170355013673,8.19868862650415,233212.418120003,0.0,1.0
1997-04-07,61.5,61.63,61.0,61.0,36800,8.49140031205802,8.50934961353067,8.42236453716324,8.42236453716324,266528.477851432,0.0,1.0
1997-04-08,61.5,61.88,61.38,61.63,23000,8.49140031205802,8.54386750097806,8.47483172608328,8.50934961353067,166580.298657145,0.0,1.0
1997-04-09,61.0,61.75,61.0,61.38,9800,8.42236453716324,8.52591819950541,8.42236453716324,8.47483172608328,70977.6924713053,0.0,1.0
1997-04-10,60.25,60.38,60.0,60.38,40200,8.31881087482107,8.33676017629371,8.28429298737368,8.33676017629371,291153.391565967,0.0,1.0
1997-04-11,60.0,60.25,60.0,60.0,21800,8.28429298737368,8.31881087482107,8.28429298737368,8.28429298737368,157889.152640251,0.0,1.0
1997-04-14,58.5,59.25,58.38,59.13,11700,8.07718566268934,8.18073932503151,8.06061707671459,8.16417073905676,84738.6736647216,0.0,1.0
1997-04-15,59.5,59.5,58.88,59.0,15200,8.2152572124789,8.2152572124789,8.12965285160937,8.14622143758412,110087.849547331,0.0,1.0
1997-04-16,59.63,59.75,59.38,59.5,15700,8.23320651395154,8.24977509992629,8.19868862650415,8.2152572124789,113709.160387703,0.0,1.0
1997-04-17,59.0,59.0,58.75,58.75,10900,8.14622143758412,8.14622143758412,8.11170355013673,8.11170355013673,78944.5763201252,0.0,1.0
1997-04-18,58.63,58.63,58.13,58.5,14400,8.09513496416198,8.09513496416198,8.0260991892672,8.07718566268934,104293.752202734,0.0,1.0
1997-04-21,59.0,59.25,58.5,58.5,49400,8.14622143758412,8.18073932503151,8.07718566268934,8.07718566268934,357785.511028824,0.0,1.0
1997-04-22,61.0,61.0,60.5,60.5,31000,8.42236453716324,8.42236453716324,8.35332876226846,8.35332876226846,224521.272103109,0.0,1.0
1997-04-23,61.5,61.63,61.25,61.5,42600,8.49140031205802,8.50934961353067,8.45688242461063,8.49140031205802,308535.683599756,0.0,1.0
1997-04-24,61.5,61.75,60.63,60.88,39800,8.49140031205802,8.52591819950541,8.37127806374111,8.40579595118849,288256.342893668,0.0,1.0
1997-04-25,61.25,61.38,61.13,61.25,13400,8.45688242461063,8.47483172608328,8.44031383863589,8.45688242461063,97051.1305219889,0.0,1.0
1997-04-28,61.75,61.88,61.25,61.63,20600,8.52591819950541,8.54386750097806,8.45688242461063,8.50934961353067,149198.006623356,0.0,1.0
1997-04-29,62.38,62.38,61.88,61.88,23600,8.61290327587284,8.61290327587284,8.54386750097806,8.54386750097806,170925.871665592,0.0,1.0
1997-04-30,62.5,62.63,61.88,62.38,21100,8.62947186184758,8.64742116332023,8.54386750097806,8.61290327587284,152819.317463729,0.0,1.0
1997-05-01,61.5,61.75,61.25,61.5,23800,8.49140031205802,8.52591819950541,8.45688242461063,8.49140031205802,172374.396001741,0.0,1.0
1997-05-02,63.25,63.75,62.75,62.75,36700,8.73302552418975,8.80206129908454,8.66398974929497,8.66398974929497,265804.215683358,0.0,1.0
1997-05-05,64.38,64.75,63.5,63.75,63700,8.88904637545196,8.9401328488741,8.76754341163715,8.80206129908454,461355.001063484,0.0,1.0
1997-05-06,65.38,65.5,64.75,65.0,25600,9.02711792524152,9.04368651121627,8.9401328488741,8.97465073632149,185411.115027083,0.0,1.0
1997-05-07,65.38,66.0,65.13,65.5,34500,9.02711792524152,9.11272228611105,8.99260003779413,9.04368651121627,249870.447985718,0.0,1.0
1997-05-08,66.75,66.88,65.5,65.88,41000,9.21627594845322,9.23422524992586,9.04368651121627,9.0961537001363,296947.488910563,0.0,1.0
1997-05-09,66.25,66.63,66.13,66.25,43200,9.14724017355844,9.19970736247847,9.13067158758369,9.14724017355844,312881.256608203,0.0,1.0
1997-05-12,65.13,65.75,64.63,65.5,109900,8.99260003779413,9.07820439866366,8.92356426289935,9.04368651121627,795964.122713923,0.0,1.0
1997-05-13,63.5,64.75,62.0,64.5,141400,8.76754341163715,8.9401328488741,8.5604360869528,8.90561496142671,1024106.7056574,0.0,1.0
1997-05-14,64.0,64.25,63.88,63.88,23200,8.83657918653193,8.87109707397932,8.82001060055718,8.82001060055718,168028.822993294,0.0,1.0
1997-05-15,63.25,64.25,63.13,63.63,145900,8.73302552418975,8.87109707397932,8.71645693821501,8.78549271310979,1056698.50322076,0.0,1.0
1997-05-16,62.63,63.5,62.63,63.0,23800,8.64742116332023,8.76754341163715,8.64742116332023,8.69850763674236,172374.396001741,0.0,1.0
1997-05-19,64.38,64.38,63.88,64.0,200300,8.88904637545196,8.88904637545196,8.82001060055718,8.83657918653193,1450697.12265331,0.0,1.0
1997-05-20,64.25,64.5,63.63,64.38,109400,8.87109707397932,8.90561496142671,8.78549271310979,8.88904637545196,792342.811873551,0.0,1.0
1997-05-21,58.0,61.5,57.88,60.13,468300,8.00814988779456,8.49140031205802,7.99158130181981,8.30224228884632,3391719.73309309,0.0,1.0
1997-05-22,59.5,59.75,58.5,58.63,276000,8.2152572124789,8.24977509992629,8.07718566268934,8.09513496416198,1998963.58388574,0.0,1.0
1997-05-23,61.13,62.0,60.63,60.88,63100,8.44031383863589,8.5604360869528,8.37127806374111,8.40579595118849,457009.428055037,0.0,1.0
1997-05-27,61.25,61.5,61.13,61.13,32600,8.45688242461063,8.49140031205802,8.44031383863589,8.44031383863589,236109.466792301,0.0,1.0
1997-05-28,61.88,62.13,61.88,62.0,60600,8.54386750097806,8.57838538842545,8.54386750097806,8.5604360869528,438902.873853173,0.0,1.0
1997-05-29,61.38,61.75,61.38,61.63,20100,8.47483172608328,8.52591819950541,8.47483172608328,8.50934961353067,145576.695782983,0.0,1.0
1997-05-30,60.5,60.5,59.38,59.63,91400,8.35332876226846,8.35332876226846,8.19868862650415,8.23320651395154,661975.621620133,0.0,1.0
1997-06-02,61.88,62.0,61.25,61.38,93300,8.54386750097806,8.5604360869528,8.45688242461063,8.47483172608328,675736.602813549,0.0,1.0
1997-06-03,61.38,61.63,61.25,61.5,7200,8.47483172608328,8.50934961353067,8.45688242461063,8.49140031205802,52146.8761013671,0.0,1.0
1997-06-04,61.88,62.0,61.5,61.63,9400,8.54386750097806,8.5604360869528,8.49140031205802,8.50934961353067,68080.6437990071,0.0,1.0
1997-06-05,61.5,61.88,61.13,61.63,18400,8.49140031205802,8.54386750097806,8.44031383863589,8.50934961353067,133264.238925716,0.0,1.0
1997-06-06,60.88,61.13,60.63,61.13,38700,8.40579595118849,8.44031383863589,8.37127806374111,8.44031383863589,280289.459044849,0.0,1.0
1997-06-09,60.5,61.13,60.38,61.13,45000,8.35332876226846,8.44031383863589,8.33676017629371,8.44031383863589,325917.975633545,0.0,1.0
1997-06-10,60.38,60.88,60.0,60.75,37000,8.33676017629371,8.40579595118849,8.28429298737368,8.38784664971585,267977.002187581,0.0,1.0
1997-06-11,59.75,60.38,59.63,60.13,16600,8.24977509992629,8.33676017629371,8.23320651395154,8.30224228884632,120227.519900374,0.0,1.0
1997-06-12,59.5,59.5,59.0,59.0,26800,8.2152572124789,8.2152572124789,8.14622143758412,8.14622143758412,194102.261043978,0.0,1.0
1997-06-13,59.0,59.75,58.25,58.38,81000,8.14622143758412,8.24977509992629,8.04266777524195,8.06061707671459,586652.35614038,0.0,1.0
1997-06-16,60.25,61.0,60.0,60.38,214100,8.31881087482107,8.42236453716324,8.28429298737368,8.33676017629371,1550645.3018476,0.0,1.0
1997-06-17,59.75,60.38,59.63,60.38,64600,8.24977509992629,8.33676017629371,8.23320651395154,8.33676017629371,467873.360576155,0.0,1.0
1997-06-18,59.63,59.88,59.38,59.5,65900,8.23320651395154,8.26772440139893,8.19868862650415,8.2152572124789,477288.768761124,0.0,1.0
1997-06-19,58.63,58.75,58.13,58.5,76000,8.09513496416198,8.11170355013673,8.0260991892672,8.07718566268934,550439.247736653,0.0,1.0
1997-06-20,57.13,57.75,57.0,57.13,105800,7.88802763947764,7.97363200034717,7.870078338005,7.88802763947764,766269.373822867,0.0,1.0
1997-06-23,57.25,57.25,57.13,57.25,26900,7.90459622545239,7.90459622545239,7.88802763947764,7.90459622545239,194826.523212052,0.0,1.0
1997-06-24,58.5,58.5,58.38,58.5,74500,8.07718566268934,8.07718566268934,8.06061707671459,8.07718566268934,539575.315215535,0.0,1.0
1997-06-25,59.13,59.75,59.0,59.5,86500,8.16417073905676,8.24977509992629,8.14622143758412,8.2152572124789,626486.77538448,0.0,1.0
1997-06-26,59.25,59.25,58.75,59.13,97400,8.18073932503151,8.18073932503151,8.11170355013673,8.16417073905676,705431.351704605,0.0,1.0
1997-06-27,59.25,59.63,59.25,59.25,28900,8.18073932503151,8.23320651395154,8.18073932503151,8.18073932503151,209311.766573543,0.0,1.0
1997-06-30,60.25,60.25,59.75,60.13,178400,8.31881087482107,8.31881087482107,8.24977509992629,8.30224228884632,1292083.70784499,0.0,1.0
1997-07-01,59.63,59.63,58.75,59.0,59900,8.23320651395154,8.23320651395154,8.11170355013673,8.14622143758412,433833.038676652,0.0,1.0
1997-07-02,59.5,59.63,59.38,59.5,33200,8.2152572124789,8.23320651395154,8.19868862650415,8.2152572124789,240455.039800748,0.0,1.0
1997-07-03,60.0,60.13,59.38,59.5,10900,8.28429298737368,8.30224228884632,8.19868862650415,8.2152572124789,78944.5763201253,0.0,1.0
1997-07-07,58.25,58.38,57.75,58.0,66100,8.04266777524195,8.06061707671459,7.97363200034717,8.00814988779456,478737.293097273,0.0,1.0
1997-07-08,58.75,58.88,58.38,58.75,22300,8.11170355013673,8.12965285160937,8.06061707671459,8.11170355013673,161510.463480623,0.0,1.0
1997-07-09,59.5,60.0,59.5,59.75,101000,8.2152572124789,8.28429298737368,8.2152572124789,8.24977509992629,731504.789755289,0.0,1.0
1997-07-10,60.63,60.75,60.25,60.75,103600,8.37127806374111,8.38784664971585,8.31881087482107,8.38784664971585,750335.606125227,0.0,1.0
1997-07-11,60.88,60.88,60.75,60.75,14000,8.40579595118849,8.40579595118849,8.38784664971585,8.38784664971585,101396.703530436,0.0,1.0
1997-07-14,61.25,61.63,61.25,61.63,166400,8.45688242461063,8.50934961353067,8.45688242461063,8.50934961353067,1205172.24767604,0.0,1.0
1997-07-15,61.63,61.75,61.5,61.75,32200,8.50934961353067,8.52591819950541,8.49140031205802,8.52591819950541,233212.418120003,0.0,1.0
1997-07-16,63.38,63.63,63.0,63.5,212000,8.7509748256624,8.78549271310979,8.69850763674236,8.76754341163715,1535435.79631803,0.0,1.0
1997-07-17,63.63,63.88,63.25,63.5,29200,8.78549271310979,8.82001060055718,8.73302552418975,8.76754341163715,211484.553077767,0.0,1.0
1997-07-18,60.13,60.25,60.0,60.13,70200,8.30224228884632,8.31881087482107,8.28429298737368,8.30224228884632,508432.04198833,0.0,1.0
1997-07-21,60.0,60.0,59.38,60.0,27600,8.28429298737368,8.28429298737368,8.19868862650415,8.28429298737368,199896.358388574,0.0,1.0
1997-07-22,60.5,60.88,60.38,60.5,17300,8.35332876226846,8.40579595118849,8.33676017629371,8.35332876226846,125297.355076896,0.0,1.0
1997-07-23,60.63,60.75,60.5,60.63,26100,8.37127806374111,8.38784664971585,8.35332876226846,8.37127806374111,189032.425867456,0.0,1.0
1997-07-24,62.31,62.63,62.06,62.5,26800,8.60323826738757,8.64742116332023,8.56872037994018,8.62947186184758,194102.261043978,0.0,1.0
1997-07-25,62.63,63.88,60.63,60.63,82600,8.64742116332023,8.82001060055718,8.37127806374111,8.37127806374111,598240.550829573,0.0,1.0
1997-07-28,65.13,65.25,64.5,64.63,104600,8.99260003779413,9.00916862376888,8.90561496142671,8.92356426289935,757578.227805973,0.0,1.0
1997-07-29,66.25,66.25,65.88,66.13,59100,9.14724017355844,9.14724017355844,9.0961537001363,9.13067158758369,428038.941332055,0.0,1.0
1997-07-30,66.13,66.25,65.88,66.13,28500,9.13067158758369,9.14724017355844,9.0961537001363,9.13067158758369,206414.717901245,0.0,1.0
1997-07-31,66.06,66.75,66.06,66.5,91300,9.12100657909842,9.21627594845322,9.12100657909842,9.18175806100583,661251.359452059,0.0,1.0
1997-08-01,64.94,65.5,64.13,65.13,18400,8.96636644333411,9.04368651121627,8.85452848800457,8.99260003779413,133264.238925716,0.0,1.0
1997-08-04,63.5,63.63,63.25,63.5,21900,8.76754341163715,8.78549271310979,8.73302552418975,8.76754341163715,158613.414808325,0.0,1.0
1997-08-05,61.88,61.88,61.38,61.63,75200,8.54386750097806,8.54386750097806,8.47483172608328,8.50934961353067,544645.150392057,0.0,1.0
1997-08-06,63.25,63.25,62.88,63.0,56000,8.73302552418975,8.73302552418975,8.68193905076762,8.69850763674236,405586.814121745,0.0,1.0
1997-08-07,62.75,62.88,62.25,62.63,17300,8.66398974929497,8.68193905076762,8.59495397440019,8.64742116332023,125297.355076896,0.0,1.0
1997-08-08,63.38,63.88,63.0,63.38,86400,8.7509748256624,8.82001060055718,8.69850763674236,8.7509748256624,625762.513216406,0.0,1.0
1997-08-11,62.38,62.38,62.0,62.25,14000,8.61290327587284,8.61290327587284,8.5604360869528,8.59495397440019,101396.703530436,0.0,1.0
1997-08-12,61.75,62.13,61.75,62.13,9900,8.52591819950541,8.57838538842545,8.52591819950541,8.57838538842545,71701.9546393798,0.0,1.0
1997-08-13,62.38,62.5,62.13,62.25,24300,8.61290327587284,8.62947186184758,8.57838538842545,8.59495397440019,175995.706842114,0.0,1.0
1997-08-14,64.13,64.38,64.0,64.25,39700,8.85452848800457,8.88904637545196,8.83657918653193,8.87109707397932,287532.080725594,0.0,1.0
1997-08-15,63.25,64.0,63.25,64.0,3400,8.73302552418975,8.83657918653193,8.73302552418975,8.83657918653193,24624.9137145345,0.0,1.0
1997-08-18,63.5,63.5,62.75,63.38,14800,8.76754341163715,8.76754341163715,8.66398974929497,8.7509748256624,107190.800875032,0.0,1.0
1997-08-19,62.25,62.25,61.75,62.25,26500,8.59495397440019,8.59495397440019,8.52591819950541,8.59495397440019,191929.474539754,0.0,1.0
1997-08-20,63.0,63.13,62.38,62.5,13100,8.69850763674236,8.71645693821501,8.61290327587284,8.62947186184758,94878.3440177653,0.0,1.0
1997-08-21,62.13,62.38,62.0,62.38,14700,8.57838538842545,8.61290327587284,8.5604360869528,8.61290327587284,106466.538706958,0.0,1.0
1997-08-22,61.0,61.63,60.25,61.0,38800,8.42236453716324,8.50934961353067,8.31881087482107,8.42236453716324,281013.721212923,0.0,1.0
1997-08-25,61.25,61.63,60.63,61.25,15600,8.45688242461063,8.50934961353067,8.37127806374111,8.45688242461063,112984.898219629,0.0,1.0
1997-08-26,61.5,61.63,61.0,61.0,10800,8.49140031205802,8.50934961353067,8.42236453716324,8.42236453716324,78220.3141520507,0.0,1.0
1997-08-27,60.75,61.38,60.5,61.0,12700,8.38784664971585,8.47483172608328,8.35332876226846,8.42236453716324,91981.295345467,0.0,1.0
1997-08-28,60.88,61.13,60.5,61.0,18100,8.40579595118849,8.44031383863589,8.35332876226846,8.42236453716324,131091.452421492,0.0,1.0
1997-08-29,60.5,61.5,60.5,61.38,19800,8.35332876226846,8.49140031205802,8.35332876226846,8.47483172608328,143403.90927876,0.0,1.0
1997-09-02,61.38,61.38,60.5,60.75,16900,8.47483172608328,8.47483172608328,8.35332876226846,8.38784664971585,122400.306404598,0.0,1.0
1997-09-03,63.0,63.13,62.5,63.0,55100,8.69850763674236,8.71645693821501,8.62947186184758,8.69850763674236,399068.454609074,0.0,1.0
1997-09-04,63.38,63.75,63.13,63.25,20900,8.7509748256624,8.80206129908454,8.71645693821501,8.73302552418975,151370.79312758,0.0,1.0
1997-09-05,63.5,64.13,63.38,63.88,21700,8.76754341163715,8.85452848800457,8.7509748256624,8.82001060055718,157164.890472176,0.0,1.0
1997-09-08,64.5,64.75,64.25,64.38,16600,8.90561496142671,8.9401328488741,8.87109707397932,8.88904637545196,120227.519900374,0.0,1.0
1997-09-09,65.0,65.25,64.75,65.25,41600,8.97465073632149,9.00916862376888,8.9401328488741,9.00916862376888,301293.06191901,0.0,1.0
1997-09-10,63.63,64.25,63.63,64.13,12700,8.78549271310979,8.87109707397932,8.78549271310979,8.85452848800457,91981.295345467,0.0,1.0
1997-09-11,62.5,63.13,62.38,63.0,18100,8.62947186184758,8.71645693821501,8.61290327587284,8.69850763674236,131091.452421492,0.0,1.0
1997-09-12,62.25,62.25,61.75,61.88,27400,8.59495397440019,8.59495397440019,8.52591819950541,8.54386750097806,198447.834052425,0.0,1.0
1997-09-15,62.38,63.0,62.25,62.38,10200,8.61290327587284,8.69850763674236,8.59495397440019,8.61290327587284,73874.7411436034,0.0,1.0
1997-09-16,63.13,63.25,63.0,63.13,14400,8.71645693821501,8.73302552418975,8.69850763674236,8.71645693821501,104293.752202734,0.0,1.0
1997-09-17,63.0,63.25,63.0,63.13,16700,8.69850763674236,8.73302552418975,8.69850763674236,8.71645693821501,120951.782068449,0.0,1.0
1997-09-18,64.5,64.88,64.13,64.5,39400,8.90561496142671,8.95808215034674,8.85452848800457,8.90561496142671,285359.29422137,0.0,1.0
1997-09-19,67.25,67.5,66.88,67.5,95500,9.285311723348,9.31982961079539,9.23422524992586,9.31982961079539,691670.370511189,0.0,1.0
1997-09-22,69.0,69.5,68.63,69.25,48600,9.52693693547973,9.59597271037451,9.47585046205759,9.56145482292712,351991.413684228,0.0,1.0
1997-09-23,68.88,69.25,68.88,69.13,73700,9.51036834950498,9.56145482292712,9.51036834950498,9.54488623695237,533781.217870939,0.0,1.0
1997-09-24,71.63,72.25,71.63,72.13,50500,9.89006511142628,9.97566947229581,9.89006511142628,9.95910088632106,365752.394877644,0.0,1.0
1997-09-25,70.38,72.0,70.38,71.63,24400,9.73376811706449,9.95781904559028,9.73376811706449,9.90664691993933,176424.174004044,0.118,1.0
1997-09-26,69.75,70.5,69.5,70.25,42500,9.64663720041558,9.75036448214048,9.61206143984061,9.71578872156551,307296.204720158,0.0,1.0
1997-09-29,69.63,70.25,69.5,69.75,17000,9.6300408353396,9.71578872156551,9.61206143984061,9.64663720041558,122918.481888063,0.0,1.0
1997-09-30,69.75,70.0,69.38,69.75,11300,9.64663720041558,9.68121296099055,9.59546507476463,9.64663720041558,81704.6379608891,0.0,1.0
1997-10-01,71.38,71.63,71.38,71.5,13800,9.87207115936436,9.90664691993933,9.87207115936436,9.88866752444034,99780.885297369,0.0,1.0
1997-10-02,70.5,71.63,70.38,71.38,10400,9.75036448214048,9.90664691993933,9.73376811706449,9.87207115936436,75197.1889197564,0.0,1.0
1997-10-03,71.25,71.5,71.13,71.25,8300,9.85409176386538,9.88866752444034,9.83749539878939,9.85409176386538,60013.1411571132,0.0,1.0
1997-10-06,72.13,72.25,72.0,72.13,17700,9.97579844108926,9.99239480616524,9.95781904559028,9.97579844108926,127979.831142278,0.0,1.0
1997-10-07,71.88,71.88,71.0,71.75,17400,9.94122268051429,9.94122268051429,9.81951600329041,9.92324328501531,125810.6814619,0.0,1.0
1997-10-08,71.5,71.88,71.13,71.75,7300,9.88866752444034,9.94122268051429,9.83749539878939,9.92324328501531,52782.6422225213,0.0,1.0
1997-10-09,71.0,71.0,70.63,70.75,7700,9.81951600329041,9.81951600329041,9.76834387763946,9.78494024271544,55674.8417963581,0.0,1.0
1997-10-10,71.13,71.5,71.0,71.25,6500,9.83749539878939,9.88866752444034,9.81951600329041,9.85409176386538,46998.2430748477,0.0,1.0
1997-10-13,70.5,70.5,70.13,70.13,10400,9.75036448214048,9.75036448214048,9.69919235648953,9.69919235648953,75197.1889197564,0.0,1.0
1997-10-14,70.75,71.25,70.75,71.0,7600,9.78494024271544,9.85409176386538,9.78494024271544,9.81951600329041,54951.7919028989,0.0,1.0
1997-10-15,72.5,73.0,72.5,72.5,34700,10.0269705667402,10.0961220878901,10.0269705667402,10.0269705667402,250898.313030341,0.0,1.0
1997-10-16,73.75,75.13,73.75,74.63,49600,10.199849369615,10.3907075679889,10.199849369615,10.3215560468389,358632.747155763,0.0,1.0
1997-10-17,72.5,73.75,72.38,73.75,18700,10.0269705667402,10.199849369615,10.0103742016642,10.199849369615,135210.33007687,0.0,1.0
1997-10-20,74.0,74.0,73.25,73.25,14300,10.23442513019,10.23442513019,10.1306978484651,10.1306978484651,103396.134764665,0.0,1.0
1997-10-21,74.0,74.25,73.75,74.0,14100,10.23442513019,10.269000890765,10.199849369615,10.23442513019,101950.034977747,0.0,1.0
1997-10-22,72.5,73.38,72.25,73.0,15700,10.0269705667402,10.1486772439641,9.99239480616524,10.0961220878901,113518.833273094,0.0,1.0
1997-10-23,68.0,70.25,68.0,69.5,64700,9.40460687639082,9.71578872156551,9.40460687639082,9.61206143984061,467813.281068099,0.0,1.0
1997-10-24,67.88,69.25,67.88,68.5,32200,9.38801051131483,9.57748567926565,9.38801051131483,9.47375839754075,232822.065693861,0.0,1.0
1997-10-27,63.75,67.5,63.63,67.25,64800,8.81681894661639,9.33545535524088,8.80022258154041,9.30087959466592,468536.330961559,0.0,1.0
1997-10-28,69.38,69.38,62.0,62.13,88900,9.59546507476463,9.59546507476463,8.57478862259163,8.59276801809061,642791.355285225,0.0,1.0
1997-10-29,67.13,69.38,67.13,69.0,34300,9.28428322958993,9.59546507476463,9.28428322958993,9.54290991869068,248006.113456504,0.0,1.0
1997-10-30,66.13,66.88,65.13,65.63,33400,9.14598018729007,9.24970746901497,9.0076771449902,9.07682866614014,241498.664415371,0.0,1.0
1997-10-31,66.88,66.88,66.25,66.5,13700,9.24970746901497,9.24970746901497,9.16257655236605,9.19715231294102,99057.8354039098,0.0,1.0
1997-11-03,69.38,69.5,67.5,68.25,28300,9.59546507476463,9.61206143984061,9.33545535524088,9.43918263696578,204623.119848952,0.0,1.0
1997-11-04,67.63,69.0,67.63,68.5,33800,9.35343475073986,9.54290991869068,9.35343475073986,9.47375839754075,244390.863989208,0.0,1.0
1997-11-05,66.5,67.38,66.13,66.88,36800,9.19715231294102,9.3188589901649,9.14598018729007,9.24970746901497,266082.360792984,0.0,1.0
1997-11-06,66.69,67.0,66.5,66.75,19300,9.22342989097799,9.26630383409095,9.19715231294102,9.23172807351598,139548.629437625,0.0,1.0
1997-11-07,64.13,64.69,64.0,64.69,14000,8.86937410269034,8.94682380637826,8.85139470719136,8.94682380637826,101226.985084287,0.0,1.0
1997-11-10,63.81,64.69,63.81,64.38,13700,8.82511712915438,8.94682380637826,8.82511712915438,8.9039498632653,99057.8354039098,0.0,1.0
1997-11-11,65.25,65.38,64.38,64.5,37400,9.02427351006619,9.04225290556517,8.9039498632653,8.92054622834129,270420.660153739,0.0,1.0
1997-11-12,63.31,64.63,63.31,64.63,6500,8.75596560800445,8.93852562384027,8.75596560800445,8.93852562384027,46998.2430748477,0.0,1.0
1997-11-13,65.25,65.5,65.0,65.13,19800,9.02427351006619,9.05884927064115,8.98969774949122,9.0076771449902,143163.878904921,0.0,1.0
1997-11-14,66.13,66.44,65.13,65.13,15600,9.14598018729007,9.18885413040303,9.0076771449902,9.0076771449902,112795.783379635,0.0,1.0
1997-11-17,68.0,69.0,67.88,68.5,17300,9.40460687639082,9.54290991869068,9.38801051131483,9.47375839754075,125087.631568441,0.0,1.0
1997-11-18,67.75,69.31,67.13,69.31,18000,9.37003111581585,9.58578386180364,9.28428322958993,9.58578386180364,130148.980822655,0.0,1.0
1997-11-19,67.63,67.81,67.5,67.63,14000,9.35343475073986,9.37832929835384,9.33545535524088,9.35343475073986,101226.985084287,0.0,1.0
1997-11-20,68.0,68.25,67.19,68.0,5700,9.40460687639082,9.43918263696578,9.29258141212792,9.40460687639082,41213.8439271741,0.0,1.0
1997-11-21,67.56,69.0,67.56,69.0,30600,9.34375353777888,9.54290991869068,9.34375353777888,9.54290991869068,221253.267398514,0.0,1.0
1997-11-24,65.75,66.75,65.75,66.56,22200,9.09342503121612,9.23172807351598,9.09342503121612,9.20545049547901,160517.076347941,0.0,1.0
1997-11-25,66.06,66.63,65.38,66.0,20600,9.13629897432908,9.21513170844,9.04225290556517,9.12800079179109,148948.278052594,0.0,1.0
1997-11-26,67.75,68.38,67.25,68.13,15800,9.37003111581585,9.45716203246476,9.30087959466592,9.4225862718898,114241.883166553,0.0,1.0
1997-11-28,71.0,71.06,70.5,70.5,37800,9.81951600329041,9.8278141858284,9.75036448214048,9.75036448214048,273312.859727576,0.0,1.0
1997-12-01,73.0,73.13,72.63,72.94,48600,10.0961220878901,10.1141014833891,10.0449499622392,10.0878239053521,351402.248221171,0.0,1.0
1997-12-02,72.44,72.94,72.06,72.88,33400,10.0186723842022,10.0878239053521,9.96611722812827,10.0795257228142,241498.664415372,0.0,1.0
1997-12-03,72.0,72.19,71.38,72.0,41800,9.95781904559028,9.98409662362725,9.87207115936436,9.95781904559028,302234.855465944,0.0,1.0
1997-12-04,72.13,72.5,71.38,72.13,12900,9.97579844108926,10.0269705667402,9.87207115936436,9.97579844108926,93273.4362562362,0.0,1.0
1997-12-05,72.44,72.88,72.13,72.44,23500,10.0186723842022,10.0795257228142,9.97579844108926,10.0186723842022,169916.724962911,0.0,1.0
1997-12-08,74.56,75.0,74.5,74.5,25900,10.3118748338779,10.3727281724899,10.3035766513399,10.3035766513399,187269.922405932,0.0,1.0
1997-12-09,75.38,76.56,75.06,76.44,35000,10.4252833285638,10.5884809184777,10.3810263550279,10.5718845534017,253067.462710719,0.0,1.0
1997-12-10,74.75,75.38,74.56,75.0,44500,10.3381524119149,10.4252833285638,10.3118748338779,10.3727281724899,321757.202589342,0.0,1.0
1997-12-11,72.13,75.0,72.13,75.0,29500,9.97579844108926,10.3727281724899,9.97579844108926,10.3727281724899,213299.718570463,0.0,1.0
1997-12-12,72.38,72.88,72.06,72.38,18800,10.0103742016642,10.0795257228142,9.96611722812827,10.0103742016642,135933.379970329,0.0,1.0
1997-12-15,70.5,71.63,70.5,71.38,9800,9.75036448214048,9.90664691993933,9.75036448214048,9.87207115936436,70858.8895590012,0.0,1.0
1997-12-16,71.69,71.94,70.75,71.0,13200,9.91494510247732,9.94952086305228,9.78494024271544,9.81951600329041,95442.5859366138,0.0,1.0
1997-12-17,73.5,73.88,73.06,73.5,17800,10.1652736090401,10.217828765114,10.1044202704281,10.1652736090401,128702.881035737,0.0,1.0
1997-12-18,71.81,73.38,71.75,73.38,18100,9.9315414675533,10.1486772439641,9.92324328501531,10.1486772439641,130872.030716114,0.0,1.0
1997-12-19,70.75,71.56,70.31,71.56,12700,9.78494024271544,9.89696570697834,9.7240869041035,9.89696570697834,91827.3364693179,0.0,1.0
1997-12-22,70.63,70.94,69.81,69.81,14800,9.76834387763946,9.81121782075242,9.65493538295357,9.65493538295357,107011.384231961,0.0,1.0
1997-12-23,69.75,70.88,69.56,70.88,9100,9.64663720041558,9.80291963821443,9.62035962237861,9.80291963821443,65797.5403047868,0.0,1.0
1997-12-24,70.38,70.38,69.5,70.19,11300,9.73376811706449,9.73376811706449,9.61206143984061,9.70749053902752,81704.6379608892,0.0,1.0
1997-12-26,71.5,72.0,71.38,72.0,6100,9.88866752444034,9.95781904559028,9.87207115936436,9.95781904559028,44106.043501011,0.0,1.0
1997-12-29,73.25,73.25,72.63,72.75,14500,10.1306978484651,10.1306978484651,10.0449499622392,10.0615463273152,104842.234551583,0.0,1.0
1997-12-30,73.75,73.88,73.38,73.5,8900,10.199849369615,10.217828765114,10.1486772439641,10.1652736090401,64351.4405178687,0.0,1.0
1997-12-31,73.88,73.88,73.56,73.56,4400,10.217828765114,10.217828765114,10.1735717915781,10.1735717915781,31814.1953122047,0.0,1.0
1998-01-02,73.44,73.69,73.0,73.0,11800,10.1569754265021,10.191551187077,10.0961220878901,10.0961220878901,85319.8874281849,0.0,1.0
1998-01-05,71.31,72.0,71.25,71.75,11300,9.86238994640337,9.95781904559028,9.85409176386538,9.92324328501531,81704.6379608891,0.0,1.0
1998-01-06,71.94,72.31,71.13,71.13,8700,9.94952086305228,10.0006929887032,9.83749539878939,9.83749539878939,62905.3407309501,0.0,1.0
1998-01-07,72.31,72.31,72.06,72.19,7400,10.0006929887032,10.0006929887032,9.96611722812827,9.98409662362725,53505.6921159807,0.0,1.0
1998-01-08,71.06,72.13,71.06,72.13,4800,9.8278141858284,9.97579844108926,9.8278141858284,9.97579844108926,34706.3948860414,0.0,1.0
1998-01-09,69.94,71.0,69.63,70.81,24800,9.67291477845255,9.81951600329041,9.6300408353396,9.79323842525344,179316.373577881,0.0,1.0
1998-01-12,69.38,69.75,69.25,69.5,17400,9.59546507476463,9.64663720041558,9.57748567926565,9.61206143984061,125810.6814619,0.0,1.0
1998-01-13,69.81,69.88,69.0,69.0,11100,9.65493538295357,9.66461659591456,9.54290991869068,9.54290991869068,80258.5381739708,0.0,1.0
1998-01-14,71.25,71.63,71.06,71.06,25300,9.85409176386538,9.90664691993933,9.8278141858284,9.8278141858284,182931.623045176,0.0,1.0
1998-01-15,72.13,72.13,71.25,71.25,10400,9.97579844108926,9.97579844108926,9.85409176386538,9.85409176386538,75197.1889197563,0.0,1.0
1998-01-16,76.25,76.5,75.88,76.38,65600,10.5456069753647,10.5801827359397,10.4944348497138,10.5635863708637,474320.730109233,0.0,1.0
1998-01-20,75.5,75.75,75.19,75.5,13600,10.4418796936398,10.4764554542148,10.3990057505268,10.4418796936398,98334.7855104507,0.0,1.0
1998-01-21,75.25,75.56,75.06,75.31,18600,10.4073039330648,10.4501778761778,10.3810263550279,10.4156021156028,134487.280183411,0.0,1.0
1998-01-22,74.56,75.25,74.31,75.25,4500,10.3118748338779,10.4073039330648,10.277299073303,10.4073039330648,32537.2452056639,0.0,1.0
1998-01-23,75.38,75.44,75.06,75.13,23600,10.4252833285638,10.4335815111018,10.3810263550279,10.3907075679889,170639.774856371,0.0,1.0
1998-01-26,74.5,74.63,74.0,74.31,16200,10.3035766513399,10.3215560468389,10.23442513019,10.277299073303,117134.08274039,0.0,1.0
1998-01-27,73.56,74.0,72.94,72.94,22600,10.1735717915781,10.23442513019,10.0878239053521,10.0878239053521,163409.275921778,0.0,1.0
1998-01-28,73.31,73.63,72.88,72.88,4900,10.1389960310031,10.1832530045391,10.0795257228142,10.0795257228142,35429.4447795006,0.0,1.0
1998-01-29,74.63,74.88,74.0,74.0,9600,10.3215560468389,10.3561318074139,10.23442513019,10.23442513019,69412.7897720829,0.0,1.0
1998-01-30,73.94,74.19,73.5,73.75,11200,10.226126947652,10.260702708227,10.1652736090401,10.199849369615,80981.58806743,0.0,1.0
1998-02-02,74.06,74.25,73.69,73.94,10300,10.242723312728,10.269000890765,10.191551187077,10.226126947652,74474.1390262972,0.0,1.0
1998-02-03,73.88,74.5,73.56,74.5,11500,10.217828765114,10.3035766513399,10.1735717915781,10.3035766513399,83150.7377478077,0.0,1.0
1998-02-04,73.25,74.31,73.0,74.0,15800,10.1306978484651,10.277299073303,10.0961220878901,10.23442513019,114241.883166553,0.0,1.0
1998-02-05,73.38,74.0,72.88,74.0,33200,10.1486772439641,10.23442513019,10.0795257228142,10.23442513019,240052.564628453,0.0,1.0
1998-02-06,74.56,74.69,73.44,73.44,13700,10.3118748338779,10.3298542293769,10.1569754265021,10.1569754265021,99057.8354039101,0.0,1.0
1998-02-09,73.0,74.13,73.0,73.94,12400,10.0961220878901,10.252404525689,10.0961220878901,10.226126947652,89658.1867889406,0.0,1.0
1998-02-10,72.56,72.63,71.5,71.5,40900,10.0352687492782,10.0449499622392,9.88866752444034,9.88866752444034,295727.406424811,0.0,1.0
1998-02-11,73.0,73.0,72.44,73.0,9000,10.0961220878901,10.0961220878901,10.0186723842022,10.0961220878901,65074.4904113279,0.0,1.0
1998-02-12,72.13,72.94,72.06,72.13,25700,9.97579844108926,10.0878239053521,9.96611722812827,9.97579844108926,185823.822619013,0.0,1.0
1998-02-13,71.31,71.5,71.19,71.25,10800,9.86238994640337,9.88866752444034,9.84579358132738,9.85409176386538,78089.3884935931,0.0,1.0
1998-02-17,72.56,72.75,72.31,72.5,8800,10.0352687492782,10.0615463273152,10.0006929887032,10.0269705667402,63628.3906244092,0.0,1.0
1998-02-18,71.94,72.31,71.75,72.31,2200,9.94952086305228,10.0006929887032,9.92324328501531,10.0006929887032,15907.0976561023,0.0,1.0
1998-02-19,70.0,70.75,69.81,70.75,24400,9.68121296099055,9.78494024271544,9.65493538295357,9.78494024271544,176424.174004044,0.0,1.0
1998-02-20,69.25,69.75,69.06,69.75,18700,9.57748567926565,9.64663720041558,9.55120810122867,9.64663720041558,135210.33007687,0.0,1.0
1998-02-23,68.0,68.63,67.75,67.88,40100,9.40460687639082,9.49173779303973,9.37003111581585,9.38801051131483,289943.007277137,0.0,1.0
1998-02-24,68.56,68.81,68.0,68.13,19600,9.48205658007874,9.51663234065371,9.40460687639082,9.4225862718898,141717.779118002,0.0,1.0
1998-02-25,68.31,68.69,68.31,68.31,37700,9.44748081950377,9.50003597557772,9.44748081950377,9.44748081950377,272589.809834117,0.0,1.0
1998-02-26,69.94,69.94,68.81,69.0,75800,9.67291477845255,9.67291477845255,9.51663234065371,9.54290991869068,548071.819242071,0.0,1.0
1998-02-27,70.38,70.44,69.5,69.94,14600,9.73376811706449,9.74206629960249,9.61206143984061,9.67291477845255,105565.284445043,0.0,1.0
1998-03-02,69.69,70.13,69.69,70.0,22400,9.63833901787759,9.69919235648953,9.63833901787759,9.68121296099055,161963.17613486,0.0,1.0
1998-03-03,69.75,70.0,69.25,69.75,30900,9.64663720041558,9.68121296099055,9.57748567926565,9.64663720041558,223422.417078892,0.0,1.0
1998-03-04,69.81,70.13,69.13,70.0,19100,9.65493538295357,9.69919235648953,9.56088931418966,9.68121296099055,138102.529650706,0.0,1.0
1998-03-05,69.06,69.38,68.88,69.38,24000,9.55120810122867,9.59546507476463,9.5263135536147,9.59546507476463,173531.974430207,0.0,1.0
1998-03-06,69.63,69.88,69.13,69.13,5900,9.6300408353396,9.66461659591456,9.56088931418966,9.56088931418966,42659.9437140925,0.0,1.0
1998-03-09,69.75,69.94,69.44,69.88,10900,9.64663720041558,9.67291477845255,9.60376325730262,9.66461659591456,78812.4383870523,0.0,1.0
1998-03-10,69.31,69.81,69.25,69.81,6100,9.58578386180364,9.65493538295357,9.57748567926565,9.65493538295357,44106.0435010109,0.0,1.0
1998-03-11,67.5,68.0,67.13,68.0,28200,9.33545535524088,9.40460687639082,9.28428322958993,9.40460687639082,203900.069955493,0.0,1.0
1998-03-12,67.25,67.69,66.81,67.5,10300,9.30087959466592,9.36173293327786,9.24002625605398,9.33545535524088,74474.1390262971,0.0,1.0
1998-03-13,68.13,68.31,67.88,67.88,12100,9.4225862718898,9.44748081950377,9.38801051131483,9.38801051131483,87489.0371085627,0.0,1.0
1998-03-16,68.0,68.25,67.75,68.06,13000,9.40460687639082,9.43918263696578,9.37003111581585,9.41290505892881,93996.4861496954,0.0,1.0
1998-03-17,68.56,68.88,68.06,68.75,16800,9.48205658007874,9.5263135536147,9.41290505892881,9.50833415811571,121472.382101145,0.0,1.0
1998-03-18,68.13,68.31,68.0,68.31,11800,9.4225862718898,9.44748081950377,9.40460687639082,9.44748081950377,85319.8874281851,0.0,1.0
1998-03-19,67.63,67.69,67.13,67.63,31600,9.35343475073986,9.36173293327786,9.28428322958993,9.35343475073986,228483.766333106,0.0,1.0
1998-03-20,68.06,68.25,67.63,67.63,16700,9.41290505892881,9.43918263696578,9.35343475073986,9.35343475073986,120749.332207686,0.0,1.0
1998-03-23,67.88,68.06,67.63,68.06,21200,9.38801051131483,9.41290505892881,9.35343475073986,9.41290505892881,153286.57741335,0.0,1.0
1998-03-24,69.94,69.94,68.38,68.63,21200,9.67291477845255,9.67291477845255,9.45716203246476,9.49173779303973,153286.57741335,0.0,1.0
1998-03-25,70.38,70.38,69.69,69.88,28800,9.73376811706449,9.73376811706449,9.63833901787759,9.66461659591456,208238.369316249,0.0,1.0
1998-03-26,73.25,73.44,72.13,72.13,47200,10.1454962739912,10.1718122370227,9.99037059717385,9.99037059717385,340781.75247704,0.107,1.0
1998-03-27,71.75,72.0,71.38,72.0,13000,9.93773867111083,9.97236493825755,9.88649179573367,9.97236493825755,93859.3809788458,0.0,1.0
1998-03-30,70.25,70.75,70.0,70.75,8600,9.72998106823046,9.79923360252392,9.69535480108373,9.79923360252392,62091.590493698,0.0,1.0
1998-03-31,71.0,71.88,71.0,71.88,6700,9.83385986967064,9.95574433002712,9.83385986967064,9.95574433002712,48373.6809660206,0.0,1.0
1998-04-01,70.63,71.0,70.5,71.0,19000,9.78261299429349,9.83385986967064,9.76460733537719,9.83385986967064,137179.095276775,0.0,1.0
1998-04-02,70.38,70.56,69.81,70.5,9800,9.74798672714676,9.7729176394924,9.66903883805222,9.76460733537719,70755.5333532838,0.0,1.0
1998-04-03,68.0,69.0,67.81,68.88,33800,9.41834466390991,9.55684973249682,9.3920287008784,9.54022912426639,244034.390544999,0.0,1.0
1998-04-06,68.5,68.88,67.88,68.0,18000,9.48759719820337,9.54022912426639,9.40172405567948,9.41834466390991,129959.142893786,0.0,1.0
1998-04-07,68.25,68.5,68.0,68.31,9500,9.45297093105664,9.48759719820337,9.41834466390991,9.46128123517185,68589.5476383873,0.0,1.0
1998-04-08,70.13,70.44,69.13,69.13,63000,9.71336046000003,9.75629703126197,9.57485539141312,9.57485539141312,454857.000128253,0.0,1.0
1998-04-09,71.0,71.19,70.25,70.38,46900,9.83385986967064,9.86017583270216,9.72998106823046,9.74798672714676,338615.766762144,0.0,1.0
1998-04-13,70.81,71.0,70.75,71.0,5400,9.80754390663913,9.83385986967064,9.79923360252392,9.83385986967064,38987.742868136,0.0,1.0
1998-04-14,70.69,71.0,70.38,70.81,28800,9.7909232984087,9.83385986967064,9.74798672714676,9.80754390663913,207934.628630058,0.0,1.0
1998-04-15,70.44,70.81,70.25,70.44,15300,9.75629703126197,9.80754390663913,9.72998106823046,9.75629703126197,110465.271459719,0.0,1.0
1998-04-16,69.19,70.0,69.0,70.0,14100,9.58316569552833,9.69535480108373,9.55684973249682,9.69535480108373,101801.328600133,0.0,1.0
1998-04-17,68.75,68.94,68.5,68.94,6100,9.52222346535009,9.54853942838161,9.48759719820337,9.54853942838161,44041.7095362277,0.0,1.0
1998-04-20,68.13,68.25,68.0,68.25,16400,9.43635032282621,9.45297093105664,9.41834466390991,9.45297093105664,118407.219081005,0.0,1.0
1998-04-21,69.25,69.5,69.06,69.13,43600,9.59147599964355,9.62610226679028,9.56516003661204,9.57485539141312,314789.923898283,0.0,1.0
1998-04-22,71.19,71.25,70.56,70.56,36000,9.86017583270216,9.86848613681737,9.7729176394924,9.7729176394924,259918.285787573,0.0,1.0
1998-04-23,71.19,71.38,70.94,70.94,11300,9.86017583270216,9.88649179573367,9.82554956555543,9.82554956555543,81585.461927766,0.0,1.0
1998-04-24,72.63,73.0,72.63,72.63,28000,10.0596231314673,10.1108700068445,10.0596231314673,10.0596231314673,202158.666723668,0.0,1.0
1998-04-27,70.88,71.25,70.88,71.13,48400,9.81723926144021,9.86848613681737,9.81723926144021,9.85186552858694,349445.695336626,0.0,1.0
1998-04-28,71.94,72.19,71.63,71.63,10600,9.96405463414234,9.99868090128907,9.9211180628804,9.9211180628804,76531.4952596743,0.0,1.0
1998-04-29,72.38,72.38,71.81,72.19,3900,10.0249968643206,10.0249968643206,9.94604897522604,9.99868090128907,28157.8142936537,0.0,1.0
1998-04-30,72.81,73.25,72.81,73.13,11000,10.084554043813,10.1454962739912,10.084554043813,10.1288756657608,79419.4762128692,0.0,1.0
1998-05-01,72.25,73.0,72.19,72.56,4700,10.0069912054043,10.1108700068445,9.99868090128907,10.0499277766662,33933.7762000442,0.0,1.0
1998-05-04,72.13,72.25,71.63,72.13,20500,9.99037059717385,10.0069912054043,9.9211180628804,9.99037059717385,148009.023851257,0.0,1.0
1998-05-05,72.44,72.44,71.94,72.0,28300,10.0333071684358,10.0333071684358,9.96405463414234,9.97236493825755,204324.652438564,0.0,1.0
1998-05-06,71.44,71.81,71.38,71.81,15800,9.89480209984888,9.94604897522604,9.88649179573367,9.94604897522604,114075.247651213,0.0,1.0
1998-05-07,70.38,70.75,70.38,70.75,12500,9.74798672714676,9.79923360252392,9.74798672714676,9.79923360252392,90249.4047873517,0.0,1.0
1998-05-08,70.38,70.56,70.25,70.25,22200,9.74798672714676,9.7729176394924,9.72998106823046,9.72998106823046,160282.942902337,0.0,1.0
1998-05-11,72.31,72.44,71.38,71.44,27500,10.0153015095195,10.0333071684358,9.88649179573367,9.89480209984888,198548.690532174,0.0,1.0
1998-05-12,69.75,71.25,69.63,71.25,38800,9.66072853393701,9.86848613681737,9.64410792570657,9.86848613681737,280134.15245994,0.0,1.0
1998-05-13,69.0,70.0,68.75,69.75,18100,9.55684973249682,9.69535480108373,9.52222346535009,9.66072853393701,130681.138132085,0.0,1.0
1998-05-14,69.25,69.44,68.88,68.88,7600,9.59147599964355,9.61779196267506,9.54022912426639,9.54022912426639,54871.6381107099,0.0,1.0
1998-05-15,68.38,69.0,68.0,68.75,12300,9.47097658997294,9.55684973249682,9.41834466390991,9.52222346535009,88805.4143107541,0.0,1.0
1998-05-18,67.94,68.25,67.56,68.25,11400,9.4100343597947,9.45297093105664,9.35740243373167,9.45297093105664,82307.4571660648,0.0,1.0
1998-05-19,67.56,67.81,67.0,67.5,16800,9.35740243373167,9.3920287008784,9.279839595323,9.34909212961646,121295.200034201,0.0,1.0
1998-05-20,67.88,67.94,67.56,67.56,8000,9.40172405567948,9.4100343597947,9.35740243373167,9.35740243373167,57759.6190639051,0.0,1.0
1998-05-21,69.25,69.25,68.63,68.63,13600,9.59147599964355,9.59147599964355,9.50560285711967,9.50560285711967,98191.3524086387,0.0,1.0
1998-05-22,68.38,69.13,68.06,69.0,5200,9.47097658997294,9.57485539141312,9.42665496802513,9.55684973249682,37543.7523915383,0.0,1.0
1998-05-26,67.5,68.25,67.5,68.13,21500,9.34909212961646,9.45297093105664,9.34909212961646,9.43635032282621,155228.976234245,0.0,1.0
1998-05-27,67.25,67.63,67.06,67.5,5300,9.31446586246973,9.36709778853275,9.28814989943822,9.34909212961646,38265.7476298371,0.0,1.0
1998-05-28,67.69,67.75,67.44,67.44,11400,9.37540809264797,9.38371839676318,9.34078182550124,9.34078182550124,82307.4571660648,0.0,1.0
1998-05-29,66.5,68.31,66.25,68.13,38600,9.21058706102955,9.46128123517185,9.17596079388282,9.43635032282621,278690.161983342,0.0,1.0
1998-06-01,65.69,66.5,65.56,66.25,12100,9.09839795547415,9.21058706102955,9.08039229655785,9.17596079388282,87361.4238341565,0.0,1.0
1998-06-02,67.06,67.31,66.0,66.0,24400,9.28814989943822,9.32277616658494,9.14133452673609,9.14133452673609,176166.838144911,0.0,1.0
1998-06-03,67.38,67.5,67.25,67.25,11600,9.33247152138603,9.34909212961646,9.31446586246973,9.31446586246973,83751.4476426624,0.0,1.0
1998-06-04,67.88,68.0,67.5,67.5,17000,9.40172405567948,9.41834466390991,9.34909212961646,9.34909212961646,122739.190510798,0.0,1.0
1998-06-05,68.0,68.0,67.44,67.5,9800,9.41834466390991,9.41834466390991,9.34078182550124,9.34909212961646,70755.5333532838,0.0,1.0
1998-06-08,67.69,68.0,67.5,68.0,13000,9.37540809264797,9.41834466390991,9.34909212961646,9.41834466390991,93859.3809788458,0.0,1.0
1998-06-09,68.0,68.25,67.88,68.25,7200,9.41834466390991,9.45297093105664,9.40172405567948,9.45297093105664,51983.6571575146,0.0,1.0
1998-06-10,67.38,68.5,67.38,68.0,8300,9.33247152138603,9.48759719820337,9.33247152138603,9.41834466390991,59925.6047788015,0.0,1.0
1998-06-11,67.19,67.69,67.06,67.63,5400,9.30615555835451,9.37540809264797,9.28814989943822,9.36709778853275,38987.742868136,0.0,1.0
1998-06-12,67.25,67.88,67.13,67.13,17800,9.31446586246973,9.40172405567948,9.2978452542393,9.2978452542393,128515.152417189,0.0,1.0
1998-06-15,66.56,67.38,66.5,67.38,10700,9.21889736514476,9.33247152138603,9.21058706102955,9.33247152138603,77253.4904979731,0.0,1.0
1998-06-16,68.25,68.31,67.38,67.38,20500,9.45297093105664,9.46128123517185,9.33247152138603,9.33247152138603,148009.023851257,0.0,1.0
1998-06-17,71.06,71.5,70.06,70.06,28300,9.84217017378586,9.9031124039641,9.70366510519895,9.70366510519895,204324.652438564,0.0,1.0
1998-06-18,69.25,70.06,69.25,70.0,10600,9.59147599964355,9.70366510519895,9.59147599964355,9.69535480108373,76531.4952596743,0.0,1.0
1998-06-19,69.75,70.75,69.75,70.25,13300,9.66072853393701,9.79923360252392,9.66072853393701,9.72998106823046,96025.3666937422,0.0,1.0
1998-06-22,68.13,68.94,68.06,68.88,10100,9.43635032282621,9.54853942838161,9.42665496802513,9.54022912426639,72921.5190681802,0.0,1.0
1998-06-23,68.25,68.69,68.0,68.13,5400,9.45297093105664,9.51391316123488,9.41834466390991,9.43635032282621,38987.742868136,0.0,1.0
1998-06-24,68.81,68.94,68.25,68.25,9100,9.53053376946531,9.54853942838161,9.45297093105664,9.45297093105664,65701.5666851921,0.0,1.0
1998-06-25,69.38,69.75,69.06,69.06,9400,9.60948165855985,9.66072853393701,9.56516003661204,9.56516003661204,67867.5524000885,0.0,1.0
1998-06-26,69.13,69.75,69.06,69.13,15300,9.57485539141312,9.66072853393701,9.56516003661204,9.57485539141312,110465.271459719,0.0,1.0
1998-06-29,69.75,69.75,69.0,69.0,5500,9.66072853393701,9.66072853393701,9.55684973249682,9.55684973249682,39709.7381064347,0.0,1.0
1998-06-30,71.44,71.63,70.56,70.56,27000,9.89480209984888,9.9211180628804,9.7729176394924,9.7729176394924,194938.71434068,0.0,1.0
1998-07-01,73.75,73.88,72.25,72.38,46600,10.2147488082846,10.2327544672009,10.0069912054043,10.0249968643206,336449.781047249,0.0,1.0
1998-07-02,72.63,73.5,71.75,73.5,50500,10.0596231314673,10.1801225411379,9.93773867111083,10.1801225411379,364607.595340901,0.0,1.0
1998-07-06,71.94,72.0,71.56,71.75,26200,9.96405463414234,9.97236493825755,9.91142270807931,9.93773867111083,189162.752434289,0.0,1.0
1998-07-07,72.5,72.75,71.94,71.94,8400,10.041617472551,10.0762437396977,9.96405463414234,9.96405463414234,60647.6000171004,0.0,1.0
1998-07-08,71.94,72.25,71.69,72.25,5200,9.96405463414234,10.0069912054043,9.92942836699561,10.0069912054043,37543.7523915383,0.0,1.0
1998-07-09,72.38,73.0,72.25,72.63,33100,10.0249968643206,10.1108700068445,10.0069912054043,10.0596231314673,238980.423876907,0.0,1.0
1998-07-10,72.13,73.0,72.06,72.63,16900,9.99037059717385,10.1108700068445,9.98067524237277,10.0596231314673,122017.1952725,0.0,1.0
1998-07-13,72.81,73.0,72.38,72.38,8500,10.084554043813,10.1108700068445,10.0249968643206,10.0249968643206,61369.5952553989,0.0,1.0
1998-07-14,75.31,75.38,74.25,74.25,41400,10.4308167152802,10.4405120700813,10.2840013425781,10.2840013425781,298906.02865571,0.0,1.0
1998-07-15,74.75,75.25,74.38,75.06,15600,10.3532538768716,10.422506411165,10.3020070014944,10.3961904481335,112631.257174615,0.0,1.0
1998-07-16,77.75,78.25,77.75,78.0,31400,10.7687690826323,10.8380216169257,10.7687690826323,10.803395349779,226706.504825827,0.0,1.0
1998-07-17,79.31,79.44,77.81,77.81,30000,10.9848369896279,11.0028426485442,10.7770793867475,10.7770793867475,216598.571489644,0.0,1.0
1998-07-20,79.19,80.0,79.06,79.56,11400,10.9682163813974,11.0804054869528,10.9502107224811,11.0194632567746,82307.4571660651,0.0,1.0
1998-07-21,76.44,78.94,75.19,78.94,52600,10.5873274427834,10.9335901142507,10.4141961070498,10.9335901142507,379769.495345177,0.0,1.0
1998-07-22,75.0,75.5,74.5,75.5,11400,10.3878801440183,10.4571326783117,10.3186276097248,10.4571326783117,82307.4571660647,0.0,1.0
1998-07-23,73.81,74.25,73.81,74.13,9600,10.2230591123999,10.2840013425781,10.2230591123999,10.2673807343477,69311.5428766859,0.0,1.0
1998-07-24,76.5,76.5,75.0,75.0,34900,10.5956377468987,10.5956377468987,10.3878801440183,10.3878801440183,251976.338166285,0.0,1.0
1998-07-27,73.63,74.63,73.38,74.63,17400,10.1981282000542,10.3366332686411,10.1635019329075,10.3366332686411,125627.171463994,0.0,1.0
1998-07-28,74.0,74.94,73.81,74.0,27800,10.2493750754314,10.3795698399031,10.2230591123999,10.2493750754314,200714.67624707,0.0,1.0
1998-07-29,73.0,73.5,72.88,73.25,6700,10.1108700068445,10.1801225411379,10.094249398614,10.1454962739912,48373.6809660204,0.0,1.0
1998-07-30,73.63,74.13,73.5,73.63,34800,10.1981282000542,10.2673807343477,10.1801225411379,10.1981282000542,251254.342927988,0.0,1.0
1998-07-31,74.0,74.63,73.94,74.0,15600,10.2493750754314,10.3366332686411,10.2410647713162,10.2493750754314,112631.257174615,0.0,1.0
1998-08-03,71.81,72.5,71.81,72.5,4800,9.94604897522604,10.041617472551,9.94604897522604,10.041617472551,34655.7714383431,0.0,1.0
1998-08-04,72.5,72.75,72.38,72.5,13500,10.041617472551,10.0762437396977,10.0249968643206,10.041617472551,97469.35717034,0.0,1.0
1998-08-05,72.5,72.75,72.13,72.38,18400,10.041617472551,10.0762437396977,9.99037059717385,10.0249968643206,132847.123846982,0.0,1.0
1998-08-06,72.19,72.19,71.38,72.06,10700,9.99868090128907,9.99868090128907,9.88649179573367,9.98067524237277,77253.4904979731,0.0,1.0
1998-08-07,71.0,71.38,70.88,71.25,20900,9.83385986967064,9.88649179573367,9.81723926144021,9.86848613681737,150897.004804452,0.0,1.0
1998-08-10,69.81,70.56,69.81,70.56,8400,9.66903883805222,9.7729176394924,9.66903883805222,9.7729176394924,60647.6000171004,0.0,1.0
1998-08-11,67.75,69.0,67.69,69.0,10100,9.38371839676318,9.55684973249682,9.37540809264797,9.55684973249682,72921.5190681802,0.0,1.0
1998-08-12,67.88,69.0,67.69,69.0,6900,9.40172405567948,9.55684973249682,9.37540809264797,9.55684973249682,49817.6714426182,0.0,1.0
1998-08-13,67.69,67.88,67.38,67.63,17200,9.37540809264797,9.40172405567948,9.33247152138603,9.36709778853275,124183.180987396,0.0,1.0
1998-08-14,66.13,67.0,66.0,67.0,14500,9.15934018565239,9.279839595323,9.14133452673609,9.279839595323,104689.309553328,0.0,1.0
1998-08-17,65.75,65.94,65.38,65.75,9900,9.10670825958936,9.13302422262088,9.05546138421221,9.10670825958936,71477.5285915826,0.0,1.0
1998-08-18,67.0,67.13,66.0,66.25,49100,9.279839595323,9.2978452542393,9.14133452673609,9.17596079388282,354499.662004718,0.0,1.0
1998-08-19,69.5,70.0,69.0,69.0,24400,9.62610226679028,9.69535480108373,9.55684973249682,9.55684973249682,176166.838144911,0.0,1.0
1998-08-20,70.13,71.0,70.13,70.63,12900,9.71336046000003,9.83385986967064,9.71336046000003,9.78261299429349,93137.385740547,0.0,1.0
1998-08-21,69.75,71.63,69.13,71.63,16800,9.66072853393701,9.9211180628804,9.57485539141312,9.9211180628804,121295.200034201,0.0,1.0
1998-08-24,70.75,71.25,70.63,71.0,20800,9.79923360252392,9.86848613681737,9.78261299429349,9.83385986967064,150175.009566153,0.0,1.0
1998-08-25,71.13,71.25,71.0,71.0,6100,9.85186552858694,9.86848613681737,9.83385986967064,9.83385986967064,44041.7095362277,0.0,1.0
1998-08-26,69.94,70.75,69.5,70.75,16200,9.68704449696852,9.79923360252392,9.62610226679028,9.79923360252392,116963.228604408,0.0,1.0
1998-08-27,66.38,68.0,66.25,68.0,21500,9.19396645279912,9.41834466390991,9.17596079388282,9.41834466390991,155228.976234245,0.0,1.0
1998-08-28,66.31,67.0,66.25,66.5,48400,9.18427109799803,9.279839595323,9.17596079388282,9.21058706102955,349445.695336626,0.0,1.0
1998-08-31,67.0,67.63,66.75,67.25,19800,9.279839595323,9.36709778853275,9.24521332817627,9.31446586246973,142955.057183165,0.0,1.0
1998-09-01,68.88,69.81,68.19,68.56,30800,9.54022912426639,9.66903883805222,9.44466062694142,9.49590750231858,222374.533396035,0.0,1.0
1998-09-02,67.88,68.88,67.88,68.88,5600,9.40172405567948,9.54022912426639,9.40172405567948,9.54022912426639,40431.7333447336,0.0,1.0
1998-09-03,69.69,70.25,69.25,69.5,20300,9.65241822982179,9.72998106823046,9.59147599964355,9.62610226679028,146565.033374659,0.0,1.0
1998-09-04,70.5,70.56,69.94,70.19,11100,9.76460733537719,9.7729176394924,9.68704449696852,9.72167076411525,80141.4714511683,0.0,1.0
1998-09-08,74.0,74.5,73.13,73.13,31400,10.2493750754314,10.3186276097248,10.1288756657608,10.1288756657608,226706.504825827,0.0,1.0
1998-09-09,71.5,71.63,71.0,71.0,8400,9.9031124039641,9.9211180628804,9.83385986967064,9.83385986967064,60647.6000171004,0.0,1.0
1998-09-10,72.0,72.0,70.94,71.25,15500,9.97236493825755,9.97236493825755,9.82554956555543,9.86848613681737,111909.261936316,0.0,1.0
1998-09-11,71.06,72.0,71.0,72.0,14800,9.84217017378586,9.97236493825755,9.83385986967064,9.97236493825755,106855.295268224,0.0,1.0
1998-09-14,67.81,68.25,67.06,68.25,23300,9.3920287008784,9.45297093105664,9.28814989943822,9.45297093105664,168224.890523624,0.0,1.0
1998-09-15,67.25,67.44,67.0,67.38,8800,9.31446586246973,9.34078182550124,9.279839595323,9.33247152138603,63535.5809702956,0.0,1.0
1998-09-16,65.81,65.94,65.25,65.25,19100,9.11501856370458,9.13302422262088,9.03745572529591,9.03745572529591,137901.090515073,0.0,1.0
1998-09-17,65.13,65.81,64.5,65.75,23100,9.02083511706548,9.11501856370458,8.93357692385572,9.10670825958936,166780.900047026,0.0,1.0
1998-09-18,64.25,65.13,64.06,65.13,8000,8.898950656709,9.02083511706548,8.87263469367748,9.02083511706548,57759.6190639051,0.0,1.0
1998-09-21,59.44,60.5,59.31,60.5,26700,8.23274127680596,8.37955664950808,8.21473561788966,8.37955664950808,192772.728625783,0.0,1.0
1998-09-22,60.63,61.0,60.5,60.5,10500,8.39756230842438,8.44880918380154,8.37955664950808,8.37955664950808,75809.5000213755,0.0,1.0
1998-09-23,62.5,62.63,60.88,61.0,16700,8.6565667866819,8.6745724455982,8.43218857557111,8.44880918380154,120573.204795902,0.0,1.0
1998-09-24,62.81,63.19,62.75,62.75,9600,8.69950335794385,8.75213528400687,8.69119305382863,8.69119305382863,69311.5428766861,0.0,1.0
1998-09-25,60.0,60.13,59.69,60.0,24000,8.33412698701158,8.3521842621501,8.29106733091202,8.33412698701158,172783.544364537,0.172,1.0
1998-09-28,63.13,63.13,62.38,62.38,12200,8.76889061150068,8.76889061150068,8.66471402416304,8.66471402416304,87831.635051973,0.0,1.0
1998-09-29,63.75,63.75,63.13,63.13,24100,8.8550099236998,8.8550099236998,8.76889061150068,8.76889061150068,173503.475799389,0.0,1.0
1998-09-30,60.69,62.13,60.69,61.81,8700,8.42996944736221,8.62998849505049,8.42996944736221,8.58553981778643,62634.0348321447,0.0,1.0
1998-10-01,59.13,60.44,59.0,60.44,16300,8.21328214569991,8.39524391824966,8.19522487056138,8.39524391824966,117348.823880915,0.0,1.0
1998-10-02,59.5,59.5,59.0,59.25,6100,8.26467592878648,8.26467592878648,8.19522487056138,8.22995039967393,43915.8175259865,0.0,1.0
1998-10-05,56.81,58.63,56.63,58.63,9700,7.89102923553546,8.14383108747481,7.86602685457443,8.14383108747481,69833.3491806671,0.0,1.0
1998-10-06,56.44,56.44,55.38,55.63,28000,7.83963545244889,7.83963545244889,7.69239920901169,7.72712473812423,201580.801758627,0.0,1.0
1998-10-07,60.5,61.38,60.25,61.38,49700,8.40357804523667,8.52581190771284,8.36885251612412,8.52581190771284,357805.923121562,0.0,1.0
1998-10-08,54.5,56.25,53.63,56.25,24600,7.57016534653551,7.81324405032335,7.44932050522385,7.81324405032335,177103.132973651,0.0,1.0
1998-10-09,52.25,52.63,51.31,52.0,21500,7.25763558452258,7.31041838877365,7.1270675950594,7.22291005541003,154785.258493231,0.0,1.0
1998-10-12,56.13,56.25,55.06,56.0,23200,7.79657579634933,7.81324405032335,7.64795053174762,7.7785185212108,167024.092885719,0.0,1.0
1998-10-13,53.38,53.75,53.0,53.0,9600,7.4145949761113,7.46598875919787,7.36181217186023,7.36181217186023,69113.4177458148,0.0,1.0
1998-10-14,55.0,55.25,53.38,53.5,14900,7.63961640476061,7.67434193387316,7.4145949761113,7.43126323008532,107269.783792983,0.0,1.0
1998-10-15,57.75,57.75,56.0,56.75,31500,8.02159722499864,8.02159722499864,7.7785185212108,7.88269510854845,226778.401978455,0.0,1.0
1998-10-16,60.5,62.25,60.5,61.22,24400,8.40357804523667,8.64665674902451,8.40357804523667,8.50358756908081,175663.270103946,0.0,1.0
1998-10-19,62.06,62.25,62.0,62.25,18200,8.62026534689897,8.64665674902451,8.61193121991196,8.64665674902451,131027.521143107,0.0,1.0
1998-10-20,62.13,62.5,61.81,61.81,12700,8.62998849505049,8.68138227813706,8.58553981778643,8.58553981778643,91431.2922262341,0.0,1.0
1998-10-21,64.88,65.5,64.0,64.5,20800,9.01196931528852,9.09808862748764,8.88973545281235,8.95918651103744,149745.738449265,0.0,1.0
1998-10-22,64.0,64.25,63.0,64.25,8200,8.88973545281235,8.9244609819249,8.75083333636215,8.9244609819249,59034.3776578835,0.0,1.0
1998-10-23,63.25,63.25,62.5,62.56,8200,8.7855588654747,8.7855588654747,8.68138227813706,8.68971640512407,59034.3776578835,0.0,1.0
1998-10-26,61.94,62.0,61.75,62.0,5000,8.60359709292495,8.61193121991196,8.57720569079941,8.61193121991196,35996.5717426119,0.0,1.0
1998-10-27,63.19,63.5,62.63,62.63,6900,8.77722473848769,8.82028439458725,8.69943955327558,8.69943955327558,49675.2690048044,0.0,1.0
1998-10-28,63.25,63.81,63.25,63.44,13000,8.7855588654747,8.86334405068681,8.7855588654747,8.81195026760024,93591.0865307909,0.0,1.0
1998-10-29,63.5,64.0,63.25,63.25,3200,8.82028439458725,8.88973545281235,8.7855588654747,8.7855588654747,23037.8059152716,0.0,1.0
1998-10-30,61.38,61.81,61.38,61.5,9800,8.52581190771284,8.58553981778643,8.52581190771284,8.54248016168687,70553.2806155193,0.0,1.0
1998-11-02,66.63,66.94,63.63,64.63,38500,9.25504801907636,9.29810767517592,8.83834166972578,8.97724378617597,277173.602418111,0.0,1.0
1998-11-03,66.19,66.44,65.0,66.0,28100,9.19393108783827,9.22865661695082,9.02863756926254,9.16753968571273,202300.733193479,0.0,1.0
1998-11-04,67.44,67.75,66.44,66.44,16900,9.36755873340101,9.41061838950057,9.22865661695082,9.22865661695082,121668.412490028,0.0,1.0
1998-11-05,69.13,69.88,69.0,69.13,26700,9.60230331020184,9.70647989753948,9.58424603506331,9.60230331020184,192221.693105547,0.0,1.0
1998-11-06,67.63,68.5,67.63,68.13,7400,9.39395013552655,9.51479497683822,9.39395013552655,9.46340119375164,53274.9261790656,0.0,1.0
1998-11-09,65.13,67.44,65.06,67.44,8300,9.04669484440107,9.36755873340101,9.03697169624955,9.36755873340101,59754.3090927357,0.0,1.0
1998-11-10,66.63,67.5,66.5,66.63,12100,9.25504801907636,9.37589286038802,9.23699074393783,9.25504801907636,87111.7036171207,0.0,1.0
1998-11-11,69.56,70.0,69.38,70.0,18800,9.66203122027542,9.72314815151351,9.63702883931438,9.72314815151351,135347.109752221,0.0,1.0
1998-11-12,66.88,67.63,66.75,67.63,5800,9.2897735481889,9.39395013552655,9.27171627305038,9.39395013552655,41756.0232214298,0.0,1.0
1998-11-13,67.13,68.5,66.88,68.0,4800,9.32449907730145,9.51479497683822,9.2897735481889,9.44534391861312,34556.7088729074,0.0,1.0
1998-11-16,71.88,72.0,70.38,70.38,27100,9.98428413043987,10.0009523844139,9.77593095576458,9.77593095576458,195101.418844956,0.0,1.0
1998-11-17,70.5,71.0,69.31,70.06,23100,9.7925992097386,9.8620502679637,9.62730569116287,9.73148227850052,166304.161450867,0.0,1.0
1998-11-18,71.38,71.5,71.0,71.13,8200,9.91483307221477,9.93150132618879,9.8620502679637,9.88010754310222,59034.3776578835,0.0,1.0
1998-11-19,74.0,74.75,73.0,73.0,19200,10.2787566173143,10.3829332046519,10.1398545008641,10.1398545008641,138226.835491629,0.0,1.0
1998-11-20,77.0,77.13,75.5,75.5,18800,10.6954629666649,10.7135202418034,10.4871097919896,10.4871097919896,135347.10975222,0.0,1.0
1998-11-23,77.0,77.0,75.81,76.88,17600,10.6954629666649,10.6954629666649,10.5301694480891,10.6787947126908,126707.932533993,0.0,1.0
1998-11-24,77.75,79.88,77.5,79.88,25300,10.7996395540025,11.0955010620414,10.76491402489,11.0955010620414,182142.653017616,0.0,1.0
1998-11-25,76.5,76.75,75.88,76.75,5100,10.6260119084398,10.6607374375523,10.5398925962406,10.6607374375523,36716.503177464,0.0,1.0
1998-11-27,75.0,75.5,74.88,75.5,9300,10.4176587337645,10.4871097919896,10.4009904797904,10.4871097919896,66953.6234412579,0.0,1.0
1998-11-30,72.44,73.81,71.94,73.81,19500,10.062069315652,10.2523652151887,9.99261825742688,10.2523652151887,140386.629796186,0.0,1.0
1998-12-01,73.0,73.0,71.69,72.06,18400,10.1398545008641,10.1398545008641,9.95789272831433,10.0092865114009,132467.384012812,0.0,1.0
1998-12-02,73.38,73.38,72.75,72.88,4000,10.1926373051152,10.1926373051152,10.1051289717515,10.1231862468901,28797.2573940894,0.0,1.0
1998-12-03,73.25,73.38,72.63,72.63,7800,10.1745800299766,10.1926373051152,10.0884607177775,10.0884607177775,56154.6519184747,0.0,1.0
1998-12-04,72.06,73.0,72.0,73.0,9200,10.0092865114009,10.1398545008641,10.0009523844139,10.1398545008641,66233.6920064059,0.0,1.0
1998-12-07,71.75,71.88,71.25,71.81,5300,9.96622685530134,9.98428413043987,9.89677579707625,9.97456098228835,38156.3660471686,0.0,1.0
1998-12-08,71.06,71.88,71.0,71.5,3500,9.87038439495071,9.98428413043987,9.8620502679637,9.93150132618879,25197.6002198283,0.0,1.0
1998-12-09,73.25,74.0,73.13,73.31,12200,10.1745800299766,10.2787566173143,10.1579117760026,10.1829141569636,87831.6350519733,0.0,1.0
1998-12-10,73.25,73.75,72.75,73.5,10900,10.1745800299766,10.2440310882017,10.1051289717515,10.2093055590892,78472.5263988942,0.0,1.0
1998-12-11,72.75,72.75,71.94,72.38,4900,10.1051289717515,10.1051289717515,9.99261825742688,10.053735188665,35276.6403077598,0.0,1.0
1998-12-14,70.13,71.25,70.13,71.25,4600,9.74120542665203,9.89677579707625,9.74120542665203,9.89677579707625,33116.8460032029,0.0,1.0
1998-12-15,68.75,69.25,68.06,69.25,33700,9.54952050595076,9.61897156417586,9.45367804560013,9.61897156417586,242616.893545204,0.0,1.0
1998-12-16,68.5,68.94,68.0,68.69,11000,9.51479497683822,9.5759119080763,9.44534391861312,9.54118637896375,79192.4578337461,0.0,1.0
1998-12-17,69.0,69.0,68.0,68.0,8200,9.58424603506331,9.58424603506331,9.44534391861312,9.44534391861312,59034.3776578835,0.0,1.0
1998-12-18,68.0,68.75,68.0,68.75,6300,9.44534391861312,9.54952050595076,9.44534391861312,9.54952050595076,45355.680395691,0.0,1.0
1998-12-21,66.25,66.44,65.0,66.38,41100,9.20226521482528,9.22865661695082,9.02863756926254,9.22032248996381,295891.81972427,0.0,1.0
1998-12-22,64.44,64.5,62.94,63.13,31500,8.95085238405043,8.95918651103744,8.74249920937514,8.76889061150068,226778.401978455,0.0,1.0
1998-12-23,64.5,64.5,64.06,64.44,20500,8.95918651103744,8.95918651103744,8.89806957979936,8.95085238405043,147585.944144709,0.0,1.0
1998-12-24,64.81,64.88,64.06,64.5,6400,9.002246167137,9.01196931528852,8.89806957979936,8.95918651103744,46075.6118305432,0.0,1.0
1998-12-28,65.88,65.94,65.06,65.13,12200,9.15087143173871,9.15920555872572,9.03697169624955,9.04669484440107,87831.635051973,0.0,1.0
1998-12-29,65.75,66.38,65.38,66.13,11300,9.13281415660019,9.22032248996381,9.08142037351361,9.18559696085126,81352.2521383028,0.0,1.0
1998-12-30,65.88,66.0,64.75,65.0,15200,9.15087143173871,9.16753968571273,8.99391204014999,9.02863756926254,109429.57809754,0.0,1.0
1998-12-31,66.75,67.0,66.19,66.25,7800,9.27171627305038,9.30644180216293,9.19393108783827,9.20226521482528,56154.6519184745,0.0,1.0
1999-01-04,64.25,64.44,64.06,64.25,29900,8.9244609819249,8.95085238405043,8.89806957979936,8.9244609819249,215259.499020819,0.0,1.0
1999-01-05,65.75,66.5,65.63,66.38,29700,9.13281415660019,9.23699074393783,9.11614590262616,9.22032248996381,213819.636151114,0.0,1.0
1999-01-06,67.88,67.94,66.38,66.38,83400,9.4286756646391,9.43700979162611,9.22032248996381,9.22032248996381,600422.816666766,0.0,1.0
1999-01-07,69.25,69.38,67.13,67.75,35400,9.61897156417586,9.63702883931438,9.32449907730145,9.41061838950057,254855.727937692,0.0,1.0
1999-01-08,67.38,68.13,66.5,68.13,40700,9.359224606414,9.46340119375164,9.23699074393783,9.46340119375164,293012.093984861,0.0,1.0
1999-01-11,66.75,67.63,66.56,67.38,19100,9.27171627305038,9.39395013552655,9.24532487092484,9.359224606414,137506.904056777,0.0,1.0
1999-01-12,66.69,67.13,66.63,66.63,12500,9.26338214606337,9.32449907730145,9.25504801907636,9.25504801907636,89991.4293565297,0.0,1.0
1999-01-13,66.13,66.88,65.5,66.88,21100,9.18559696085126,9.2897735481889,9.09808862748764,9.2897735481889,151905.532753822,0.0,1.0
1999-01-14,68.19,68.44,67.88,68.0,21900,9.47173532073866,9.5064608498512,9.4286756646391,9.44534391861312,157664.98423264,0.0,1.0
1999-01-15,69.88,69.94,69.0,69.5,30800,9.70647989753948,9.71481402452649,9.58424603506331,9.65369709328841,221738.881934489,0.0,1.0
1999-01-19,68.06,68.69,67.88,68.5,34100,9.45367804560013,9.54118637896375,9.4286756646391,9.51479497683822,245496.619284613,0.0,1.0
1999-01-20,68.88,69.38,68.0,68.0,33000,9.56757778108929,9.63702883931438,9.44534391861312,9.44534391861312,237577.373501238,0.0,1.0
1999-01-21,68.88,68.94,68.13,68.75,12300,9.56757778108929,9.5759119080763,9.46340119375164,9.54952050595076,88551.5664868252,0.0,1.0
1999-01-22,69.31,69.75,68.25,68.38,14500,9.62730569116287,9.68842262240096,9.48006944772567,9.49812672286419,104390.058053574,0.0,1.0
1999-01-25,70.63,70.81,70.31,70.63,52900,9.81065648487713,9.83565886583816,9.76620780761307,9.81065648487713,380843.729036834,0.0,1.0
1999-01-26,72.61,73.0,71.88,72.0,51800,10.0856826754485,10.1398545008641,9.98428413043987,10.0009523844139,372924.483253459,0.0,1.0
1999-01-27,73.0,73.0,72.56,72.88,18700,10.1398545008641,10.1398545008641,10.078737569626,10.1231862468901,134627.178317368,0.0,1.0
1999-01-28,72.56,72.81,72.5,72.75,16400,10.078737569626,10.1134630987385,10.070403442639,10.1051289717515,118068.755315767,0.0,1.0
1999-01-29,74.38,74.38,73.56,73.75,26400,10.3315394215653,10.3315394215653,10.2176396860762,10.2440310882017,190061.898800992,0.0,1.0
1999-02-01,73.31,73.88,73.25,73.88,21900,10.1829141569636,10.2620883633403,10.1745800299766,10.2620883633403,157664.984232641,0.0,1.0
1999-02-02,72.63,73.5,72.63,73.25,13700,10.0884607177775,10.2093055590892,10.0884607177775,10.1745800299766,98630.6065747567,0.0,1.0
1999-02-03,73.25,73.25,72.5,72.63,6700,10.1745800299766,10.1745800299766,10.070403442639,10.0884607177775,48235.4061351001,0.0,1.0
1999-02-04,72.81,73.0,72.56,73.0,6200,10.1134630987385,10.1398545008641,10.078737569626,10.1398545008641,44635.748960839,0.0,1.0
1999-02-05,72.88,73.0,72.38,72.63,13000,10.1231862468901,10.1398545008641,10.053735188665,10.0884607177775,93591.0865307905,0.0,1.0
1999-02-08,73.63,73.88,72.69,72.69,21300,10.2273628342277,10.2620883633403,10.0967948447645,10.0967948447645,153345.395623527,0.0,1.0
1999-02-09,72.19,72.88,72.0,72.63,17800,10.0273437865394,10.1231862468901,10.0009523844139,10.0884607177775,128147.795403699,0.0,1.0
1999-02-10,71.25,71.63,70.88,70.88,17000,9.89677579707625,9.94955860132732,9.84538201398967,9.84538201398967,122388.34392488,0.0,1.0
1999-02-11,72.0,72.0,71.31,71.38,8700,10.0009523844139,10.0009523844139,9.90510992406326,9.91483307221477,62634.0348321446,0.0,1.0
1999-02-12,72.06,72.5,71.88,71.88,5500,10.0092865114009,10.070403442639,9.98428413043987,9.98428413043987,39596.2289168731,0.0,1.0
1999-02-16,72.75,72.94,72.06,72.25,20800,10.1051289717515,10.1315203738771,10.0092865114009,10.0356779135264,149745.738449266,0.0,1.0
1999-02-17,72.69,72.88,72.19,72.63,7400,10.0967948447645,10.1231862468901,10.0273437865394,10.0884607177775,53274.9261790657,0.0,1.0
1999-02-18,72.13,72.5,72.13,72.5,4400,10.0190096595524,10.070403442639,10.0190096595524,10.070403442639,31676.9831334985,0.0,1.0
1999-02-19,71.63,72.06,71.63,72.0,5600,9.94955860132732,10.0092865114009,9.94955860132732,10.0009523844139,40316.1603517253,0.0,1.0
1999-02-22,73.25,73.38,72.81,73.0,13000,10.1745800299766,10.1926373051152,10.1134630987385,10.1398545008641,93591.0865307912,0.0,1.0
1999-02-23,74.94,75.19,74.63,74.75,25200,10.4093246067775,10.44405013589,10.3662649506779,10.3829332046519,181422.721582763,0.0,1.0
1999-02-24,76.19,76.38,74.75,74.75,11000,10.5829522523402,10.6093436544657,10.3829332046519,10.3829332046519,79192.4578337461,0.0,1.0
1999-02-25,76.0,76.13,75.5,76.0,18100,10.5565608502147,10.5746181253532,10.4871097919896,10.5565608502147,130307.589708255,0.0,1.0
1999-02-26,75.88,76.63,75.25,75.25,23500,10.5398925962406,10.6440691835783,10.452384262877,10.452384262877,169183.887190276,0.0,1.0
1999-03-01,76.63,76.69,76.13,76.13,8300,10.6440691835783,10.6524033105653,10.5746181253532,10.5746181253532,59754.3090927356,0.0,1.0
1999-03-02,74.88,75.13,74.5,75.0,19000,10.4009904797904,10.435716008903,10.3482076755394,10.4176587337645,136786.972621926,0.0,1.0
1999-03-03,74.38,74.5,74.0,74.0,18300,10.3315394215653,10.3482076755394,10.2787566173143,10.2787566173143,131747.45257796,0.0,1.0
1999-03-04,73.94,74.63,73.63,74.0,17300,10.2704224903273,10.3662649506779,10.2273628342277,10.2787566173143,124548.138229437,0.0,1.0
1999-03-05,76.38,76.75,75.25,75.25,33400,10.6093436544657,10.6607374375523,10.452384262877,10.452384262877,240457.099240648,0.0,1.0
1999-03-08,77.81,77.94,77.5,77.63,12900,10.8079736809895,10.826030956128,10.76491402489,10.7829713000285,92871.1550959388,0.0,1.0
1999-03-09,79.69,79.94,78.0,78.0,72400,11.0691096599159,11.1038351890284,10.834365083115,10.834365083115,521230.358833019,0.0,1.0
1999-03-10,83.25,83.38,81.75,81.75,84600,11.5636011944786,11.5816584696171,11.3552480198033,11.3552480198033,609061.993884991,0.0,1.0
1999-03-11,84.25,84.38,83.25,83.25,37500,11.7025033109288,11.7205605860673,11.5636011944786,11.5636011944786,269974.288069588,0.0,1.0
1999-03-12,83.31,83.88,83.19,83.75,28000,11.5719353214656,11.6511095278422,11.5552670674915,11.6330522527037,201580.801758626,0.0,1.0
1999-03-15,86.63,86.81,85.25,86.0,38400,12.0330903480802,12.0580927290412,11.8414054273789,11.9455820147166,276453.67098326,0.0,1.0
1999-03-16,86.06,88.31,86.0,87.25,31100,11.9539161417036,12.2664459037165,11.9455820147166,12.1192096602793,223898.676239046,0.0,1.0
1999-03-17,90.88,91.75,88.5,88.75,45400,12.6234243429935,12.7442691843052,12.2928373058421,12.3275628349546,326848.871422917,0.0,1.0
1999-03-18,90.06,90.25,87.44,88.63,39400,12.5095246075044,12.5359160096299,12.1456010624049,12.3108945809806,283652.985331781,0.0,1.0
1999-03-19,91.31,92.75,91.31,91.5,33000,12.6831522530671,12.8831713007554,12.6831522530671,12.7095436551927,237577.373501239,0.0,1.0
1999-03-22,90.75,91.5,90.44,91.38,29800,12.605367067855,12.7095436551927,12.5623074117554,12.6928754012186,214539.567585967,0.0,1.0
1999-03-23,89.13,91.13,89.06,91.13,17200,12.3803456392057,12.6581498721061,12.3706224910542,12.6581498721061,123828.206794585,0.0,1.0
1999-03-24,90.25,90.75,89.13,89.13,27900,12.5359160096299,12.605367067855,12.3803456392057,12.3803456392057,200860.870323774,0.0,1.0
1999-03-25,90.69,90.94,90.25,90.25,6700,12.597032940868,12.6317584699805,12.5359160096299,12.5359160096299,48235.4061350999,0.0,1.0
1999-03-26,90.0,90.0,88.13,88.5,47900,12.5206367768204,12.5206367768204,12.2604857682353,12.3119594972067,344311.561531839,0.14,1.0
1999-03-29,89.75,90.63,89.19,89.38,7300,12.4858572302181,12.6082812342581,12.407951045829,12.4343835012467,52473.3695027647,0.0,1.0
1999-03-30,88.75,89.88,88.75,89.63,12600,12.346739043809,12.5039425944513,12.346739043809,12.469163047849,90570.4733883334,0.0,1.0
1999-03-31,89.13,89.5,89.0,89.0,10000,12.3996039546445,12.4510776836158,12.3815185904113,12.3815185904113,71881.3280859787,0.0,1.0
1999-04-01,92.31,92.88,91.81,92.88,22400,12.8419997874254,12.9212971536786,12.7724406942209,12.9212971536786,161014.174912593,0.0,1.0
1999-04-05,93.69,94.0,93.25,93.25,17500,13.03398288467,13.0771095224569,12.97277088265,12.97277088265,125792.324150463,0.0,1.0
1999-04-06,93.88,93.88,93.5,93.5,45500,13.0604153400878,13.0604153400878,13.0075504292523,13.0075504292523,327060.042791203,0.0,1.0
1999-04-07,89.88,90.5,89.19,90.5,49000,12.5039425944513,12.5901958700249,12.407951045829,12.5901958700249,352218.507621297,0.0,1.0
1999-04-08,89.38,89.63,88.5,89.63,23600,12.4343835012467,12.469163047849,12.3119594972067,12.469163047849,169639.934282911,0.0,1.0
1999-04-09,84.63,84.75,84.0,84.25,26800,11.7735721158034,11.7902662981725,11.6859276583657,11.720707204968,192641.959270424,0.0,1.0
1999-04-12,84.38,84.44,82.13,82.13,30400,11.7387925692012,11.7471396603857,11.4257766497807,11.4257766497807,218519.237381375,0.0,1.0
1999-04-13,86.38,87.38,86.25,87.38,18000,12.0170289420194,12.1561471284285,11.9989435777862,12.1561471284285,129386.390554762,0.0,1.0
1999-04-14,89.44,89.63,89.25,89.5,91800,12.4427305924313,12.469163047849,12.4162981370136,12.4510776836158,659870.591829286,0.0,1.0
1999-04-15,86.44,87.75,86.38,86.75,26400,12.0253760332039,12.2076208573999,12.0170289420194,12.0685026709908,189766.706146985,0.0,1.0
1999-04-16,89.31,89.75,88.56,88.88,14800,12.4246452281981,12.4858572302181,12.3203065883913,12.3648244080422,106384.365567249,0.0,1.0
1999-04-19,89.81,90.5,89.75,90.13,21600,12.4942043214027,12.5901958700249,12.4858572302181,12.5387221410536,155263.668665714,0.0,1.0
1999-04-20,90.63,90.75,90.25,90.63,26000,12.6082812342581,12.6249754166272,12.5554163234227,12.6082812342581,186891.453023546,0.0,1.0
1999-04-21,87.75,88.06,87.38,88.0,35900,12.2076208573999,12.2507474951867,12.1561471284285,12.2424004040022,258053.967828664,0.0,1.0
1999-04-22,89.75,89.88,89.5,89.88,21400,12.4858572302181,12.5039425944513,12.4510776836158,12.5039425944513,153826.042103995,0.0,1.0
1999-04-23,90.06,90.25,89.63,89.75,10500,12.5289838680049,12.5554163234227,12.469163047849,12.4858572302181,75475.3944902781,0.0,1.0
1999-04-26,92.38,92.88,91.81,91.88,12400,12.8517380604741,12.9212971536786,12.7724406942209,12.7821789672695,89132.8468266137,0.0,1.0
1999-04-27,93.19,93.38,93.0,93.0,10400,12.9644237914655,12.9908562468832,12.9379913360477,12.9379913360477,74756.5812094179,0.0,1.0
1999-04-28,92.25,93.0,92.06,93.0,10100,12.8336526962409,12.9379913360477,12.8072202408232,12.9379913360477,72600.1413668387,0.0,1.0
1999-04-29,91.69,92.63,91.69,92.44,10300,12.7557465118518,12.8865176070764,12.7557465118518,12.8600851516586,74037.7679285583,0.0,1.0
1999-04-30,88.38,88.5,88.25,88.38,19200,12.2952653148376,12.3119594972067,12.2771799506044,12.2952653148376,138012.14992508,0.0,1.0
1999-05-03,88.75,88.88,88.25,88.88,7200,12.346739043809,12.3648244080422,12.2771799506044,12.3648244080422,51754.5562219048,0.0,1.0
1999-05-04,87.94,88.0,87.75,88.0,17800,12.2340533128176,12.2424004040022,12.2076208573999,12.2424004040022,127948.763993043,0.0,1.0
1999-05-05,87.56,88.0,87.56,87.94,6600,12.1811884019821,12.2424004040022,12.1811884019821,12.2340533128176,47441.6765367463,0.0,1.0
1999-05-06,89.5,89.88,89.0,89.0,35300,12.4510776836158,12.5039425944513,12.3815185904113,12.3815185904113,253741.088143506,0.0,1.0
1999-05-07,87.63,87.75,87.38,87.63,16500,12.1909266750308,12.2076208573999,12.1561471284285,12.1909266750308,118604.191341865,0.0,1.0
1999-05-10,86.0,86.44,86.0,86.0,10700,11.9641640311839,12.0253760332039,11.9641640311839,11.9641640311839,76913.0210519976,0.0,1.0
1999-05-11,85.94,86.0,85.63,86.0,8400,11.9558169399994,11.9641640311839,11.9126903022126,11.9641640311839,60380.3155922222,0.0,1.0
1999-05-12,87.94,88.25,87.63,87.63,10600,12.2340533128176,12.2771799506044,12.1909266750308,12.1909266750308,76194.2077711377,0.0,1.0
1999-05-13,87.94,87.94,87.75,87.88,2000,12.2340533128176,12.2340533128176,12.2076208573999,12.2257062216331,14376.2656171958,0.0,1.0
1999-05-14,84.56,85.0,84.0,85.0,29800,11.7638338427548,11.8250458447748,11.6859276583657,11.8250458447748,214206.357696217,0.0,1.0
1999-05-17,84.44,84.44,83.63,84.31,7900,11.7471396603857,11.7471396603857,11.6344539293943,11.7290542961525,56786.2491879234,0.0,1.0
1999-05-18,84.75,84.75,84.56,84.63,1500,11.7902662981725,11.7902662981725,11.7638338427548,11.7735721158034,10782.1992128969,0.0,1.0
1999-05-19,82.81,82.94,82.31,82.88,16100,11.5203770165389,11.538462380772,11.4508179233343,11.5301152895875,115728.938218426,0.0,1.0
1999-05-20,83.31,83.5,83.06,83.25,5400,11.5899361097434,11.6163685651611,11.5551565631411,11.5815890185589,38815.9171664286,0.0,1.0
1999-05-21,82.44,82.63,81.13,81.13,31200,11.4689032875675,11.4953357429852,11.2866584633715,11.2866584633715,224269.743628254,0.0,1.0
1999-05-24,83.19,83.31,82.81,83.0,4000,11.5732419273743,11.5899361097434,11.5203770165389,11.5468094719566,28752.5312343916,0.0,1.0
1999-05-25,82.19,82.5,82.0,82.0,11200,11.4341237409652,11.477250378752,11.4076912855475,11.4076912855475,80507.0874562964,0.0,1.0
1999-05-26,82.38,82.44,81.13,82.44,33200,11.4605561963829,11.4689032875675,11.2866584633715,11.4689032875675,238646.009245451,0.0,1.0
1999-05-27,81.75,82.13,81.5,82.13,9200,11.3729117389452,11.4257766497807,11.3381321923429,11.4257766497807,66130.8218391005,0.0,1.0
1999-05-28,82.13,82.5,82.0,82.0,5800,11.4257766497807,11.477250378752,11.4076912855475,11.4076912855475,41691.1702898676,0.0,1.0
1999-06-01,84.5,85.63,84.31,85.63,12400,11.7554867515703,11.9126903022126,11.7290542961525,11.9126903022126,89132.8468266135,0.0,1.0
1999-06-02,86.13,86.25,86.0,86.13,13300,11.9822493954171,11.9989435777862,11.9641640311839,11.9822493954171,95602.1663543521,0.0,1.0
1999-06-03,86.25,87.38,86.13,86.13,14200,11.9989435777862,12.1561471284285,11.9822493954171,11.9822493954171,102071.48588209,0.0,1.0
1999-06-04,86.25,87.0,86.06,86.06,10100,11.9989435777862,12.103282217593,11.9725111223685,11.9725111223685,72600.1413668387,0.0,1.0
1999-06-07,88.19,88.25,87.75,87.75,82900,12.2688328594199,12.2771799506044,12.2076208573999,12.2076208573999,595896.209832765,0.0,1.0
1999-06-08,89.25,89.25,88.19,88.31,8900,12.4162981370136,12.4162981370136,12.2688328594199,12.285527041789,63974.381996521,0.0,1.0
1999-06-09,88.0,89.0,88.0,89.0,29900,12.2424004040022,12.3815185904113,12.2424004040022,12.3815185904113,214925.170977076,0.0,1.0
1999-06-10,89.5,89.88,89.13,89.13,19300,12.4510776836158,12.5039425944513,12.3996039546445,12.3996039546445,138730.96320594,0.0,1.0
1999-06-11,90.44,90.5,90.0,90.0,15500,12.5818487788404,12.5901958700249,12.5206367768204,12.5206367768204,111416.058533267,0.0,1.0
1999-06-14,88.75,88.75,88.38,88.63,16000,12.346739043809,12.346739043809,12.2952653148376,12.3300448614399,115010.124937566,0.0,1.0
1999-06-15,89.81,89.88,89.38,89.75,7200,12.4942043214027,12.5039425944513,12.4343835012467,12.4858572302181,51754.5562219046,0.0,1.0
1999-06-16,90.13,90.88,89.44,89.63,10700,12.5387221410536,12.6430607808604,12.4427305924313,12.469163047849,76913.0210519973,0.0,1.0
1999-06-17,89.25,89.38,88.81,89.0,15500,12.4162981370136,12.4343835012467,12.3550861349935,12.3815185904113,111416.058533267,0.0,1.0
1999-06-18,88.19,88.5,88.0,88.19,125000,12.2688328594199,12.3119594972067,12.2424004040022,12.2688328594199,898516.601074736,0.0,1.0
1999-06-21,88.38,88.63,88.13,88.38,29200,12.2952653148376,12.3300448614399,12.2604857682353,12.2952653148376,209893.478011059,0.0,1.0
1999-06-22,89.38,89.63,88.63,88.88,9700,12.4343835012467,12.469163047849,12.3300448614399,12.3648244080422,69724.8882433998,0.0,1.0
1999-06-23,88.81,89.0,88.56,89.0,10000,12.3550861349935,12.3815185904113,12.3203065883913,12.3815185904113,71881.3280859792,0.0,1.0
1999-06-24,85.5,86.25,85.25,86.25,20400,11.8946049379794,11.9989435777862,11.8598253913771,11.9989435777862,146637.909295397,0.0,1.0
1999-06-25,84.0,84.44,83.75,84.38,26300,11.6859276583657,11.7471396603857,11.6511481117634,11.7387925692012,189047.892866125,0.0,1.0
1999-06-28,85.5,86.13,85.13,85.13,14900,11.8946049379794,11.9822493954171,11.843131209008,11.843131209008,107103.178848108,0.0,1.0
1999-06-29,86.13,86.69,86.13,86.25,7900,11.9822493954171,12.0601555798062,11.9822493954171,11.9989435777862,56786.2491879234,0.0,1.0
1999-06-30,86.75,87.13,85.25,85.5,14800,12.0685026709908,12.1213675818262,11.8598253913771,11.8946049379794,106384.365567248,0.0,1.0
1999-07-01,86.38,86.38,85.88,86.13,8100,12.0170289420194,12.0170289420194,11.9474698488148,11.9822493954171,58223.8757496429,0.0,1.0
1999-07-02,87.13,87.25,86.63,86.63,14200,12.1213675818262,12.1380617641953,12.0518084886217,12.0518084886217,102071.48588209,0.0,1.0
1999-07-06,87.56,87.94,87.0,87.13,26700,12.1811884019821,12.2340533128176,12.103282217593,12.1213675818262,191923.145989564,0.0,1.0
1999-07-07,86.63,86.88,86.5,86.88,11700,12.0518084886217,12.0865880352239,12.0337231243885,12.0865880352239,84101.1538605951,0.0,1.0
1999-07-08,86.0,86.88,86.0,86.44,14500,11.9641640311839,12.0865880352239,11.9641640311839,12.0253760332039,104227.92572467,0.0,1.0
1999-07-09,86.13,86.13,85.75,86.0,11800,11.9822493954171,11.9822493954171,11.9293844845817,11.9641640311839,84819.9671414552,0.0,1.0
1999-07-12,87.0,87.38,86.5,87.13,14400,12.103282217593,12.1561471284285,12.0337231243885,12.1213675818262,103509.11244381,0.0,1.0
1999-07-13,87.0,87.0,86.5,86.75,7200,12.103282217593,12.103282217593,12.0337231243885,12.0685026709908,51754.556221905,0.0,1.0
1999-07-14,88.13,88.5,87.56,87.63,16800,12.2604857682353,12.3119594972067,12.1811884019821,12.1909266750308,120760.631184445,0.0,1.0
1999-07-15,89.94,90.13,89.0,89.0,9300,12.5122896856358,12.5387221410536,12.3815185904113,12.3815185904113,66849.6351199606,0.0,1.0
1999-07-16,87.69,87.88,87.31,87.88,21900,12.1992737662153,12.2257062216331,12.1464088553799,12.2257062216331,157420.108508294,0.0,1.0
1999-07-19,88.88,89.0,88.75,89.0,17800,12.3648244080422,12.3815185904113,12.346739043809,12.3815185904113,127948.763993042,0.0,1.0
1999-07-20,88.13,89.0,87.88,88.75,17400,12.2604857682353,12.3815185904113,12.2257062216331,12.346739043809,125073.510869604,0.0,1.0
1999-07-21,88.13,88.5,87.5,87.5,6500,12.2604857682353,12.3119594972067,12.1728413107976,12.1728413107976,46722.8632558865,0.0,1.0
1999-07-22,85.69,86.44,85.63,86.25,12800,11.9210373933971,12.0253760332039,11.9126903022126,11.9989435777862,92008.099950053,0.0,1.0
1999-07-23,85.19,85.75,85.06,85.5,9100,11.8514783001925,11.9293844845817,11.8333929359594,11.8946049379794,65412.0085582411,0.0,1.0
1999-07-26,85.0,85.25,84.81,85.25,16600,11.8250458447748,11.8598253913771,11.7986133893571,11.8598253913771,119323.004622725,0.0,1.0
1999-07-27,86.63,86.75,85.5,85.75,49300,12.0518084886217,12.0685026709908,11.8946049379794,11.9293844845817,354374.947463875,0.0,1.0
1999-07-28,87.88,87.88,86.63,87.0,9000,12.2257062216331,12.2257062216331,12.0518084886217,12.103282217593,64693.1952773808,0.0,1.0
1999-07-29,85.94,85.94,85.44,85.75,13900,11.9558169399994,11.9558169399994,11.8862578467948,11.9293844845817,99915.0460395105,0.0,1.0
1999-07-30,86.06,86.63,86.0,86.19,12000,11.9725111223685,12.0518084886217,11.9641640311839,11.9905964866017,86257.5937031745,0.0,1.0
1999-08-02,86.0,86.31,85.88,86.0,6000,11.9641640311839,12.0072906689708,11.9474698488148,11.9641640311839,43128.7968515874,0.0,1.0
1999-08-03,84.63,85.13,84.38,85.13,10700,11.7735721158034,11.843131209008,11.7387925692012,11.843131209008,76913.0210519977,0.0,1.0
1999-08-04,83.75,85.25,83.75,85.25,15400,11.6511481117634,11.8598253913771,11.6511481117634,11.8598253913771,110697.245252408,0.0,1.0
1999-08-05,82.44,83.81,82.0,83.81,32800,11.4689032875675,11.659495202948,11.4076912855475,11.659495202948,235770.75612201,0.0,1.0
1999-08-06,82.56,83.0,82.5,82.63,13600,11.4855974699366,11.5468094719566,11.477250378752,11.4953357429852,97758.6061969311,0.0,1.0
1999-08-09,84.56,84.69,83.88,83.88,11700,11.7638338427548,11.781919206988,11.6692334759966,11.6692334759966,84101.1538605954,0.0,1.0
1999-08-10,83.0,84.5,82.5,84.38,31000,11.5468094719566,11.7554867515703,11.477250378752,11.7387925692012,222832.117066534,0.0,1.0
1999-08-11,85.0,85.63,84.63,84.63,43400,11.8250458447748,11.9126903022126,11.7735721158034,11.7735721158034,311964.963893149,0.0,1.0
1999-08-12,86.88,87.0,85.63,85.75,18100,12.0865880352239,12.103282217593,11.9126903022126,11.9293844845817,130105.203835622,0.0,1.0
1999-08-13,87.56,87.63,87.25,87.63,19300,12.1811884019821,12.1909266750308,12.1380617641953,12.1909266750308,138730.96320594,0.0,1.0
1999-08-16,89.0,89.0,88.25,88.25,11600,12.3815185904113,12.3815185904113,12.2771799506044,12.2771799506044,83382.3405797354,0.0,1.0
1999-08-17,89.94,89.94,89.5,89.75,10100,12.5122896856358,12.5122896856358,12.4510776836158,12.4858572302181,72600.141366839,0.0,1.0
1999-08-18,90.25,90.75,90.0,90.75,26700,12.5554163234227,12.6249754166272,12.5206367768204,12.6249754166272,191923.145989563,0.0,1.0
1999-08-19,88.0,88.75,87.75,88.25,19200,12.2424004040022,12.346739043809,12.2076208573999,12.2771799506044,138012.149925079,0.0,1.0
1999-08-20,87.31,87.38,86.63,86.88,12700,12.1464088553799,12.1561471284285,12.0518084886217,12.0865880352239,91289.286669193,0.0,1.0
1999-08-23,84.94,85.0,82.56,82.56,33900,11.8166987535903,11.8250458447748,11.4855974699366,11.4855974699366,243677.702211468,0.0,1.0
1999-08-24,83.38,83.44,82.63,83.19,29300,11.599674382792,11.6080214739766,11.4953357429852,11.5732419273743,210612.291291919,0.0,1.0
1999-08-25,83.5,83.75,83.0,83.38,30700,11.6163685651611,11.6511481117634,11.5468094719566,11.599674382792,220675.677223956,0.0,1.0
1999-08-26,81.56,82.0,81.31,82.0,24500,11.3464792835275,11.4076912855475,11.3116997369252,11.4076912855475,176109.253810648,0.0,1.0
1999-08-27,80.88,81.44,80.75,81.31,16600,11.2518789167693,11.3297851011584,11.2337935525361,11.3116997369252,119323.004622725,0.0,1.0
1999-08-30,82.06,82.5,81.88,82.25,12300,11.416038376732,11.477250378752,11.3909971031784,11.4424708321497,88414.0335457542,0.0,1.0
1999-08-31,81.06,81.06,80.5,80.88,9800,11.2769201903229,11.2769201903229,11.1990140059338,11.2518789167693,70443.7015242593,0.0,1.0
1999-09-01,82.63,82.63,81.25,81.38,10200,11.4953357429852,11.4953357429852,11.3033526457406,11.3214380099738,73318.9546476986,0.0,1.0
1999-09-02,81.69,82.13,81.44,82.13,9400,11.3645646477606,11.4257766497807,11.3297851011584,11.4257766497807,67568.4484008204,0.0,1.0
1999-09-03,82.88,83.0,82.0,82.0,6800,11.5301152895875,11.5468094719566,11.4076912855475,11.4076912855475,48879.3030984656,0.0,1.0
1999-09-07,84.63,84.75,83.63,83.75,19900,11.7735721158034,11.7902662981725,11.6344539293943,11.6511481117634,143043.842891099,0.0,1.0
1999-09-08,83.06,84.38,83.06,84.38,17000,11.5551565631411,11.7387925692012,11.5551565631411,11.7387925692012,122198.257746164,0.0,1.0
1999-09-09,86.38,86.69,85.75,85.75,25400,12.0170289420194,12.0601555798062,11.9293844845817,11.9293844845817,182578.573338386,0.0,1.0
1999-09-10,86.13,86.5,86.0,86.5,12600,11.9822493954171,12.0337231243885,11.9641640311839,12.0337231243885,90570.4733883335,0.0,1.0
1999-09-13,86.31,87.0,86.0,87.0,6800,12.0072906689708,12.103282217593,11.9641640311839,12.103282217593,48879.3030984655,0.0,1.0
1999-09-14,84.94,85.13,84.13,85.0,21000,11.8166987535903,11.843131209008,11.7040130225989,11.8250458447748,150950.788980555,0.0,1.0
1999-09-15,85.75,85.88,85.25,85.25,3300,11.9293844845817,11.9474698488148,11.8598253913771,11.8598253913771,23720.8382683729,0.0,1.0
1999-09-16,82.56,82.88,82.25,82.5,30400,11.4855974699366,11.5301152895875,11.4424708321497,11.477250378752,218519.237381375,0.0,1.0
1999-09-17,83.5,83.88,83.0,83.88,15500,11.6163685651611,11.6692334759966,11.5468094719566,11.6692334759966,111416.058533268,0.0,1.0
1999-09-20,84.13,84.38,83.81,84.25,7200,11.7040130225989,11.7387925692012,11.659495202948,11.720707204968,51754.5562219047,0.0,1.0
1999-09-21,84.5,84.63,84.25,84.5,18500,11.7554867515703,11.7735721158034,11.720707204968,11.7554867515703,132980.45695906,0.0,1.0
1999-09-22,82.69,82.81,82.06,82.19,17300,11.5036828341698,11.5203770165389,11.416038376732,11.4341237409652,124354.697588743,0.0,1.0
1999-09-23,82.13,82.88,81.56,82.75,10200,11.4257766497807,11.5301152895875,11.3464792835275,11.5120299253543,73318.9546476982,0.0,1.0
1999-09-24,81.75,81.88,81.38,81.56,18000,11.3729117389452,11.3909971031784,11.3214380099738,11.3464792835275,129386.390554762,0.0,1.0
1999-09-27,82.63,82.88,82.13,82.38,5400,11.5203770165389,11.5552323264037,11.4506663968091,11.485521706674,38731.5449276897,0.18,1.0
1999-09-28,83.38,84.5,83.38,84.13,15000,11.6249429461335,11.7810947343281,11.6249429461335,11.7295088757281,107587.624799138,0.0,1.0
1999-09-29,81.19,81.94,81.06,81.75,10200,11.3196104317172,11.4241763613118,11.3014856705874,11.3976863258145,73159.5848634139,0.0,1.0
1999-09-30,81.81,82.5,81.63,82.5,18500,11.4060516001821,11.5022522554091,11.3809557770793,11.5022522554091,132691.403918937,0.0,1.0
1999-10-01,82.38,83.25,82.38,82.81,20400,11.485521706674,11.6068181850037,11.485521706674,11.5454728396416,146319.169726828,0.0,1.0
1999-10-04,82.75,83.25,82.25,82.38,7100,11.537107565274,11.6068181850037,11.4673969455442,11.485521706674,50924.8090715922,0.0,1.0
1999-10-05,81.88,82.56,81.5,82.56,15300,11.4158110869442,11.5106175297767,11.3628310159496,11.5106175297767,109739.377295121,0.0,1.0
1999-10-06,82.88,82.88,81.88,81.88,9800,11.5552323264037,11.5552323264037,11.4158110869442,11.4158110869442,70290.5815354373,0.0,1.0
1999-10-07,81.25,82.0,81.13,81.5,25900,11.3279757060847,11.4325416356794,11.3112451573496,11.3628310159496,185767.965486513,0.0,1.0
1999-10-08,81.63,81.88,81.38,81.38,3900,11.3809557770793,11.4158110869442,11.3461004672145,11.3461004672145,27972.7824477761,0.0,1.0
1999-10-11,80.63,81.38,80.56,81.38,9300,11.2415345376198,11.3461004672145,11.2317750508577,11.3461004672145,66704.3273754661,0.0,1.0
1999-10-12,79.5,80.25,79.5,80.25,25900,11.0839885370306,11.1885544666252,11.0839885370306,11.1885544666252,185767.965486512,0.0,1.0
1999-10-13,78.31,79.0,77.13,78.75,24300,10.9180772620738,11.0142779173009,10.7535601995116,10.979422607436,174291.952174604,0.0,1.0
1999-10-14,78.38,78.94,78.31,78.31,23200,10.927836748836,11.0059126429333,10.9180772620738,10.9180772620738,166402.193022667,0.0,1.0
1999-10-15,75.63,76.0,75.44,76.0,20200,10.5444283403223,10.5960141989223,10.517938304825,10.5960141989223,144884.66806284,0.0,1.0
1999-10-18,75.88,77.0,75.88,76.75,47700,10.5792836501872,10.7354354383818,10.5792836501872,10.700580128517,342128.64686126,0.0,1.0
1999-10-19,77.94,78.13,77.63,77.75,24800,10.8664914034738,10.8929814389711,10.8232708192413,10.8400013679765,177878.206334575,0.0,1.0
1999-10-20,80.13,80.13,79.38,79.38,14000,11.1718239178901,11.1718239178901,11.0672579882955,11.0672579882955,100415.116479196,0.0,1.0
1999-10-21,80.0,80.0,79.19,79.88,13600,11.1536991567604,11.1536991567604,11.0407679527982,11.1369686080252,97546.1131512185,0.0,1.0
1999-10-22,80.56,80.88,80.25,80.25,7000,11.2317750508577,11.2763898474847,11.1885544666252,11.1885544666252,50207.5582395978,0.0,1.0
1999-10-25,81.13,81.13,80.63,80.63,6200,11.3112451573496,11.3112451573496,11.2415345376198,11.2415345376198,44469.5515836439,0.0,1.0
1999-10-26,81.06,81.5,81.0,81.13,7500,11.3014856705874,11.3628310159496,11.2931203962199,11.3112451573496,53793.8123995694,0.0,1.0
1999-10-27,80.81,81.06,80.75,80.94,14700,11.2666303607226,11.3014856705874,11.258265086355,11.2847551218523,105435.872303155,0.0,1.0
1999-10-28,81.5,81.75,80.81,80.88,10800,11.3628310159496,11.3976863258145,11.2666303607226,11.2763898474847,77463.0898553798,0.0,1.0
1999-10-29,84.13,84.31,83.13,83.5,19400,11.7295088757281,11.7546046988308,11.5900876362686,11.6416734948686,139146.661406886,0.0,1.0
1999-11-01,82.5,84.13,82.5,84.13,5600,11.5022522554091,11.7295088757281,11.5022522554091,11.7295088757281,40166.0465916784,0.0,1.0
1999-11-02,84.31,84.38,83.63,83.63,10100,11.7546046988308,11.764364185593,11.6597982559984,11.6597982559984,72442.33403142,0.0,1.0
1999-11-03,84.75,84.75,84.44,84.5,9500,11.815950044193,11.815950044193,11.7727294599606,11.7810947343281,68138.8290394544,0.0,1.0
1999-11-04,86.63,86.88,86.0,86.13,13500,12.0780619743769,12.1129172842417,11.9902265935174,12.0083513546471,96828.8623192243,0.0,1.0
1999-11-05,87.0,87.19,85.88,86.0,17300,12.1296478329769,12.1561378684742,11.9734960447822,11.9902265935174,124084.393935006,0.0,1.0
1999-11-08,85.19,85.38,84.13,84.75,35900,11.8772953895552,11.9037854250525,11.7295088757281,11.815950044193,257493.048685938,0.0,1.0
1999-11-09,86.0,86.38,85.88,86.13,16400,11.9902265935174,12.043206664512,11.9734960447822,12.0083513546471,117629.136447058,0.0,1.0
1999-11-10,84.25,85.25,84.19,85.25,16300,11.7462394244632,11.8856606639228,11.7378741500957,11.8856606639228,116911.885615064,0.0,1.0
1999-11-11,81.31,82.25,80.94,81.75,38300,11.3363409804523,11.4673969455442,11.2847551218523,11.3976863258145,274707.0686538,0.0,1.0
1999-11-12,78.0,78.5,77.5,78.5,40000,10.8748566778413,10.9445672975711,10.8051460581116,10.9445672975711,286900.332797704,0.0,1.0
1999-11-15,79.81,79.88,78.25,78.88,16400,11.127209121263,11.1369686080252,10.9097119877062,10.9975473685657,117629.136447059,0.0,1.0
1999-11-16,81.13,81.13,80.25,80.25,26900,11.3112451573496,11.3112451573496,11.1885544666252,11.1885544666252,192940.473806455,0.0,1.0
1999-11-17,80.63,81.5,80.56,81.38,48000,11.2415345376198,11.3628310159496,11.2317750508577,11.3461004672145,344280.399357244,0.0,1.0
1999-11-18,83.38,83.56,83.0,83.0,31800,11.6249429461335,11.6500387692362,11.5719628751389,11.5719628751389,228085.764574173,0.0,1.0
1999-11-19,82.5,82.63,82.0,82.5,10600,11.5022522554091,11.5203770165389,11.4325416356794,11.5022522554091,76028.5881913913,0.0,1.0
1999-11-22,81.5,82.63,81.44,82.63,19300,11.3628310159496,11.5203770165389,11.354465741582,11.5203770165389,138429.410574892,0.0,1.0
1999-11-23,82.25,82.25,81.13,81.38,15700,11.4673969455442,11.4673969455442,11.3112451573496,11.3461004672145,112608.380623099,0.0,1.0
1999-11-24,85.38,85.38,84.38,84.5,72100,11.9037854250525,11.9037854250525,11.764364185593,11.7810947343281,517137.849867858,0.0,1.0
1999-11-26,85.06,85.19,85.0,85.13,7700,11.8591706284254,11.8772953895552,11.8508053540579,11.8689301151876,55228.314063558,0.0,1.0
1999-11-29,83.19,84.25,82.75,83.63,8600,11.5984529106362,11.7462394244632,11.537107565274,11.6597982559984,61683.5715515059,0.0,1.0
1999-11-30,82.69,82.81,82.0,82.75,11000,11.5287422909064,11.5454728396416,11.4325416356794,11.537107565274,78897.5915193683,0.0,1.0
1999-12-01,84.25,84.38,83.75,83.75,14700,11.7462394244632,11.764364185593,11.6765288047335,11.6765288047335,105435.872303156,0.0,1.0
1999-12-02,86.75,87.13,86.31,86.38,27800,12.094792523112,12.1477725941066,12.0334471777498,12.043206664512,199395.731294403,0.0,1.0
1999-12-03,86.38,87.0,86.13,87.0,26100,12.043206664512,12.1296478329769,12.0083513546471,12.1296478329769,187202.467150501,0.0,1.0
1999-12-06,83.13,84.5,83.13,84.38,12600,11.5900876362686,11.7810947343281,11.5900876362686,11.764364185593,90373.6048312763,0.0,1.0
1999-12-07,82.31,82.75,82.0,82.75,13700,11.4757622199118,11.537107565274,11.4325416356794,11.537107565274,98263.3639832132,0.0,1.0
1999-12-08,81.13,81.88,81.13,81.63,21400,11.3112451573496,11.4158110869442,11.3112451573496,11.3809557770793,153491.678046771,0.0,1.0
1999-12-09,81.31,81.69,80.88,81.25,14900,11.3363409804523,11.3893210514469,11.2763898474847,11.3279757060847,106870.373967144,0.0,1.0
1999-12-10,79.44,80.13,79.0,80.13,18700,11.075623262663,11.1718239178901,11.0142779173009,11.1718239178901,134125.905582926,0.0,1.0
1999-12-13,77.63,78.38,77.0,78.38,27300,10.8232708192413,10.927836748836,10.7354354383818,10.927836748836,195809.477134433,0.0,1.0
1999-12-14,74.63,75.13,74.31,75.13,35300,10.4050071008628,10.4747177205926,10.3603923042358,10.4747177205926,253189.543693973,0.0,1.0
1999-12-15,71.69,71.69,70.25,70.81,44200,9.99510865685187,9.99510865685187,9.79434207203019,9.87241796612751,317024.867741461,0.0,1.0
1999-12-16,71.44,71.63,70.5,70.5,30200,9.960253346987,9.9867433824843,9.82919738189506,9.82919738189506,216609.751262265,0.0,1.0
1999-12-17,75.0,75.0,75.0,75.0,46800,10.4565929594628,10.4565929594628,10.4565929594628,10.4565929594628,335673.389373313,0.0,1.0
1999-12-20,75.19,75.25,75.0,75.19,11900,10.4830829949601,10.4914482693277,10.4565929594628,10.4830829949601,85352.8490073168,0.0,1.0
1999-12-21,76.19,76.56,75.5,76.13,28100,10.6225042344196,10.6740900930197,10.5263035791926,10.6141389600521,201547.483790387,0.0,1.0
1999-12-22,77.5,77.5,76.5,77.25,17900,10.8051460581116,10.8051460581116,10.6657248186521,10.7702907482467,128387.898926972,0.0,1.0
1999-12-23,79.25,79.5,77.0,77.38,17900,11.0491332271657,11.0839885370306,10.7354354383818,10.7884155093765,128387.898926972,0.0,1.0
1999-12-27,76.0,76.5,75.25,76.5,21700,10.5960141989223,10.6657248186521,10.4914482693277,10.6657248186521,155643.430542754,0.0,1.0
1999-12-28,76.75,78.0,75.31,75.5,22400,10.700580128517,10.8748566778413,10.4998135436953,10.5263035791926,160664.186366713,0.0,1.0
1999-12-29,75.0,75.38,73.5,74.0,46800,10.4565929594628,10.5095730304574,10.2474611002736,10.3171717200033,335673.389373313,0.0,1.0
1999-12-30,76.38,77.25,74.5,74.75,25600,10.6489942699169,10.7702907482467,10.3868823397331,10.421737649598,183616.21299053,0.0,1.0
1999-12-31,76.5,76.56,75.94,76.19,7400,10.6657248186521,10.6740900930197,10.5876489245548,10.6225042344196,53076.5615675749,0.0,1.0
2000-01-03,75.69,76.25,75.44,76.25,12000,10.5527936146899,10.6308695087872,10.517938304825,10.6308695087872,86070.0998393107,0.0,1.0
2000-01-04,74.19,75.31,74.13,75.25,24500,10.3436617555006,10.4998135436953,10.3352964811331,10.4914482693277,175726.453838593,0.0,1.0
2000-01-05,72.56,74.38,72.19,74.38,26200,10.1164051351816,10.3701517909979,10.0648192765816,10.3701517909979,187919.717982496,0.0,1.0
2000-01-06,68.94,70.69,68.94,70.13,54800,9.61170024833824,9.85568741739237,9.61170024833824,9.77761152329504,393053.455932852,0.0,1.0
2000-01-07,71.5,72.06,70.94,71.88,45300,9.96861862135457,10.0466945154519,9.89054272725724,10.0215986923492,324914.626893398,0.0,1.0
2000-01-10,73.5,73.5,72.0,72.63,17700,10.2474611002736,10.2474611002736,10.0383292410843,10.1261646219438,126953.397262983,0.0,1.0
2000-01-11,72.38,73.06,72.0,73.06,28100,10.0913093120789,10.1861157549114,10.0383292410843,10.1861157549114,201547.483790387,0.0,1.0
2000-01-12,73.44,75.13,73.0,74.88,29600,10.239095825906,10.4747177205926,10.1777504805438,10.4398624107277,212306.2462703,0.0,1.0
2000-01-13,76.0,76.25,74.75,75.38,36900,10.5960141989223,10.6308695087872,10.421737649598,10.5095730304574,264665.557005882,0.0,1.0
2000-01-14,75.19,75.25,74.5,74.5,15300,10.4830829949601,10.4914482693277,10.3868823397331,10.3868823397331,109739.377295122,0.0,1.0
2000-01-18,73.63,74.0,72.38,73.88,17300,10.2655858614033,10.3171717200033,10.0913093120789,10.3004411712682,124084.393935006,0.0,1.0
2000-01-19,70.75,70.88,70.13,70.31,28700,9.86405269175994,9.88217745288967,9.77761152329504,9.80270734639776,205850.988782352,0.0,1.0
2000-01-20,70.25,71.0,69.94,70.5,17200,9.79434207203019,9.89890800162481,9.75112148779774,9.82919738189506,123367.143103012,0.0,1.0
2000-01-21,71.5,72.0,71.0,72.0,21000,9.96861862135457,10.0383292410843,9.89890800162481,10.0383292410843,150622.674718794,0.0,1.0
2000-01-24,70.19,72.25,70.0,72.25,21500,9.78597679766262,10.0731845509492,9.75948676216531,10.0731845509492,154208.928878765,0.0,1.0
2000-01-25,69.31,70.13,69.0,70.0,27300,9.66328610693825,9.77761152329504,9.62006552270581,9.75948676216531,195809.477134432,0.0,1.0
2000-01-26,69.0,69.56,68.5,69.56,20200,9.62006552270581,9.69814141680313,9.55035490297605,9.69814141680313,144884.66806284,0.0,1.0
2000-01-27,69.0,70.0,69.0,69.06,10900,9.62006552270581,9.75948676216531,9.62006552270581,9.62843079707338,78180.3406873739,0.0,1.0
2000-01-28,66.81,69.88,66.38,69.88,44700,9.31473300828949,9.74275621343017,9.2547818753219,9.74275621343017,320611.121901433,0.0,1.0
2000-01-31,65.63,65.88,65.0,65.75,61100,9.15021594572728,9.18507125559215,9.06238056486779,9.16694649446242,438240.25834849,0.0,1.0
2000-02-01,67.56,67.88,67.13,67.13,22400,9.41929893788412,9.46391373451116,9.35934780491653,9.35934780491653,160664.186366713,0.0,1.0
2000-02-02,69.75,69.75,69.0,69.0,20300,9.72463145230043,9.72463145230043,9.62006552270581,9.62006552270581,145601.918894834,0.0,1.0
2000-02-03,74.81,75.06,73.38,74.75,76100,10.4301029239655,10.4649582338304,10.2307305515384,10.421737649598,545827.88314763,0.0,1.0
2000-02-04,75.5,75.75,75.0,75.0,19700,10.5263035791926,10.5611588890575,10.4565929594628,10.4565929594628,141298.413902868,0.0,1.0
2000-02-07,72.44,73.75,72.38,73.75,8200,10.0996745864465,10.2823164101385,10.0913093120789,10.2823164101385,58814.568223529,0.0,1.0
2000-02-08,73.75,74.5,73.44,73.75,18100,10.2823164101385,10.3868823397331,10.239095825906,10.2823164101385,129822.40059096,0.0,1.0
2000-02-09,74.38,75.0,74.25,74.38,17500,10.3701517909979,10.4565929594628,10.3520270298682,10.3701517909979,125518.895598995,0.0,1.0
2000-02-10,74.13,74.25,74.06,74.25,10300,10.3352964811331,10.3520270298682,10.3255369943709,10.3520270298682,73876.8356954082,0.0,1.0
2000-02-11,73.63,74.25,73.63,73.88,12400,10.2655858614033,10.3520270298682,10.2655858614033,10.3004411712682,88939.1031672879,0.0,1.0
2000-02-14,69.75,70.13,68.88,70.13,26000,9.72463145230043,9.77761152329504,9.60333497397066,9.77761152329504,186485.216318507,0.0,1.0
2000-02-15,68.44,69.69,68.06,69.63,15800,9.54198962860848,9.71626617793286,9.48900955761387,9.70790090356529,113325.631455093,0.0,1.0
2000-02-16,68.63,69.63,68.63,69.38,9100,9.56847966410579,9.70790090356529,9.56847966410579,9.67304559370042,65269.8257114773,0.0,1.0
2000-02-17,69.56,69.81,69.5,69.5,8200,9.69814141680313,9.732996726668,9.68977614243556,9.68977614243556,58814.568223529,0.0,1.0
2000-02-18,69.31,71.63,69.25,71.63,28100,9.66328610693825,9.9867433824843,9.65492083257068,9.9867433824843,201547.483790386,0.0,1.0
2000-02-22,71.38,72.11,70.38,70.38,23500,9.95188807261943,10.0536655774249,9.81246683315992,9.81246683315992,168553.94551865,0.0,1.0
2000-02-23,72.19,72.69,71.13,71.63,29600,10.0648192765816,10.1345298963114,9.91703276275455,9.9867433824843,212306.2462703,0.0,1.0
2000-02-24,69.88,70.25,69.63,70.0,9100,9.74275621343017,9.79434207203019,9.70790090356529,9.75948676216531,65269.8257114773,0.0,1.0
2000-02-25,69.63,69.88,69.25,69.38,10300,9.70790090356529,9.74275621343017,9.65492083257068,9.67304559370042,73876.8356954084,0.0,1.0
2000-02-28,68.25,68.44,67.5,67.5,10200,9.51549959311118,9.54198962860848,9.41093366351655,9.41093366351655,73159.5848634141,0.0,1.0
2000-02-29,67.5,67.56,66.0,66.88,33800,9.41093366351655,9.41929893788412,9.20180180432729,9.32449249505166,242430.781214059,0.0,1.0
2000-03-01,67.0,67.38,66.5,67.13,22500,9.3412230437868,9.39420311478141,9.27151242405705,9.35934780491653,161381.437198708,0.0,1.0
2000-03-02,67.0,67.75,66.69,67.13,15800,9.3412230437868,9.44578897338143,9.29800245955435,9.35934780491653,113325.631455092,0.0,1.0
2000-03-03,67.75,68.25,67.06,67.06,19500,9.44578897338143,9.51549959311118,9.34958831815437,9.34958831815437,139863.91223888,0.0,1.0
2000-03-06,66.88,67.88,66.81,67.75,25800,9.32449249505166,9.46391373451116,9.31473300828949,9.44578897338143,185050.714654518,0.0,1.0
2000-03-07,68.81,69.25,68.75,69.25,14200,9.5935754872085,9.65492083257068,9.58521021284093,9.65492083257068,101849.618143184,0.0,1.0
2000-03-08,68.56,68.81,68.13,68.75,21600,9.55872017734362,9.5935754872085,9.49876904437604,9.58521021284093,154926.179710759,0.0,1.0
2000-03-09,70.69,70.69,69.5,70.0,20200,9.85568741739237,9.85568741739237,9.68977614243556,9.75948676216531,144884.66806284,0.0,1.0
2000-03-10,71.5,72.0,70.75,71.5,28200,9.96861862135457,10.0383292410843,9.86405269175994,9.96861862135457,202264.73462238,0.0,1.0
2000-03-13,72.06,72.44,71.38,71.75,15200,10.0466945154519,10.0996745864465,9.95188807261943,10.0034739312194,109022.126463127,0.0,1.0
2000-03-14,71.75,72.06,71.63,72.06,7700,10.0034739312194,10.0466945154519,9.9867433824843,10.0466945154519,55228.314063558,0.0,1.0
2000-03-15,69.56,69.63,68.25,69.0,21900,9.69814141680313,9.70790090356529,9.51549959311118,9.62006552270581,157077.932206742,0.0,1.0
2000-03-16,70.44,70.69,68.63,69.75,40500,9.82083210752749,9.85568741739237,9.56847966410579,9.72463145230043,290486.586957674,0.0,1.0
2000-03-17,70.56,70.63,69.25,70.5,13000,9.83756265626263,9.8473221430248,9.65492083257068,9.82919738189506,93242.6081592533,0.0,1.0
2000-03-20,70.0,70.31,69.06,69.25,22600,9.75948676216531,9.80270734639776,9.62843079707338,9.65492083257068,162098.688030702,0.0,1.0
2000-03-21,69.88,70.0,69.25,69.75,24000,9.74275621343017,9.75948676216531,9.65492083257068,9.72463145230043,172140.199678622,0.0,1.0
2000-03-22,72.5,72.75,71.5,71.5,18900,10.1080398608141,10.1428951706789,9.96861862135457,9.96861862135457,135560.407246914,0.0,1.0
2000-03-23,71.5,72.25,71.5,71.5,37600,9.96861862135457,10.0731845509492,9.96861862135457,9.96861862135457,269686.31282984,0.0,1.0
2000-03-24,73.0,73.63,72.94,73.0,14800,10.1777504805438,10.2655858614033,10.1693852061763,10.1777504805438,106153.12313515,0.0,1.0
2000-03-27,76.25,76.63,75.75,76.0,40400,10.6308695087872,10.6838495797818,10.5611588890575,10.5960141989223,289769.33612568,0.0,1.0
2000-03-28,78.63,78.69,77.56,78.0,39400,10.9890426729587,10.9974280546244,10.8395033665862,10.9009961654684,281919.189159531,0.189,1.0
2000-03-29,79.75,80.5,79.0,79.63,58400,11.1455697973859,11.2503870682077,11.0407525265641,11.1287990340544,417870.067180626,0.0,1.0
2000-03-30,76.5,77.5,76.38,77.5,11200,10.6913616238247,10.8311179849205,10.6745908604932,10.8311179849205,80139.4649387503,0.0,1.0
2000-03-31,81.25,81.25,78.38,79.5,26500,11.3552043390295,11.3552043390295,10.9541035826847,11.110630707112,189615.698292579,0.0,1.0
2000-04-03,79.25,81.0,79.25,81.0,17800,11.075691616838,11.3202652487556,11.075691616838,11.3202652487556,127364.506777657,0.0,1.0
2000-04-04,81.13,82.0,79.75,82.0,27500,11.338433575698,11.4600216098514,11.1455697973859,11.4600216098514,196771.00766211,0.0,1.0
2000-04-05,82.13,82.25,81.0,81.13,11400,11.4781899367938,11.4949607001253,11.3202652487556,11.338433575698,81570.5268126563,0.0,1.0
2000-04-06,80.75,81.0,80.63,81.0,11400,11.2853261584817,11.3202652487556,11.2685553951502,11.3202652487556,81570.526812656,0.0,1.0
2000-04-07,81.0,81.38,80.75,81.0,6300,11.3202652487556,11.373372665972,11.2853261584817,11.3202652487556,45078.4490280469,0.0,1.0
2000-04-10,80.75,81.5,80.38,80.81,8900,11.2853261584817,11.3901434293035,11.2336163048762,11.2937115401474,63682.253388828,0.0,1.0
2000-04-11,79.94,80.31,79.5,80.0,7300,11.1721235059941,11.2238333595995,11.110630707112,11.1805088876599,52233.7583975782,0.0,1.0
2000-04-12,82.94,84.0,82.88,84.0,18500,11.5913925892814,11.7395343320428,11.5830072076156,11.7395343320428,132373.223336328,0.0,1.0
2000-04-13,84.13,84.5,83.19,83.19,20500,11.7577026589853,11.8094125125907,11.6263316795553,11.6263316795553,146683.842075391,0.0,1.0
2000-04-14,82.25,85.0,82.25,84.38,24600,11.4949607001253,11.8792906931386,11.4949607001253,11.7926417492592,176020.610490469,0.0,1.0
2000-04-17,84.5,85.0,82.5,82.56,26800,11.8094125125907,11.8792906931386,11.5298997903992,11.538285172065,191762.291103438,0.0,1.0
2000-04-18,85.0,85.13,83.25,84.25,15500,11.8792906931386,11.897459020081,11.634717061221,11.7744734223168,110907.295227734,0.0,1.0
2000-04-19,82.75,84.25,82.5,84.25,14700,11.5648388806732,11.7744734223168,11.5298997903992,11.7744734223168,105183.047732109,0.0,1.0
2000-04-20,83.75,83.81,83.0,83.0,65200,11.7045952417689,11.7129806234347,11.5997779709471,11.5997779709471,466526.170893438,0.0,1.0
2000-04-24,83.75,85.0,83.75,85.0,6000,11.7045952417689,11.8792906931386,11.7045952417689,11.8792906931386,42931.8562171876,0.0,1.0
2000-04-25,87.13,87.13,85.63,85.63,16400,12.1769717422725,12.1769717422725,11.9673372006289,11.9673372006289,117347.073660313,0.0,1.0
2000-04-26,84.44,85.0,83.75,84.5,16100,11.801027130925,11.8792906931386,11.7045952417689,11.8094125125907,115200.480849453,0.0,1.0
2000-04-27,88.25,88.5,86.5,87.0,65500,12.3334988666998,12.3684379569737,12.0889252347822,12.1588034153301,468672.763704296,0.0,1.0
2000-04-28,88.5,89.0,88.25,88.25,35800,12.3684379569737,12.4383161375216,12.3334988666998,12.3334988666998,256160.075429219,0.0,1.0
2000-05-01,90.38,90.75,89.38,89.38,47700,12.6311799158337,12.6828897694391,12.491423554738,12.491423554738,341308.256926641,0.0,1.0
2000-05-02,88.44,88.88,88.38,88.75,3800,12.360052575308,12.4215453741901,12.3516671936422,12.4033770472477,27190.1756042187,0.0,1.0
2000-05-03,87.06,88.19,87.0,88.19,8900,12.1671887969958,12.325113485034,12.1588034153301,12.325113485034,63682.2533888283,0.0,1.0
2000-05-04,87.75,87.75,87.13,87.31,3700,12.2636206861519,12.2636206861519,12.1769717422725,12.2021278872698,26474.6446672656,0.0,1.0
2000-05-05,87.88,87.88,86.13,87.5,8600,12.2817890130944,12.2817890130944,12.0372153811768,12.228681595878,61535.6605779685,0.0,1.0
2000-05-08,85.44,87.63,83.5,87.63,24000,11.9407834920207,12.2468499228204,11.669656151495,12.2468499228204,171727.42486875,0.0,1.0
2000-05-09,83.13,84.75,83.13,84.38,20000,11.6179462978895,11.8443516028647,11.6179462978895,11.7926417492592,143106.187390626,0.0,1.0
2000-05-10,83.25,84.5,83.13,83.75,13300,11.634717061221,11.8094125125907,11.6179462978895,11.7045952417689,95165.614614766,0.0,1.0
2000-05-11,86.63,87.25,85.75,87.0,29400,12.1070935617247,12.193742505604,11.9841079639604,12.1588034153301,210366.095464218,0.0,1.0
2000-05-12,77.63,81.94,77.63,81.88,103300,10.8492863118629,11.4516362281856,10.8492863118629,11.4432508465199,739143.457872581,0.0,1.0
2000-05-15,71.94,72.56,71.63,72.5,47800,10.0540726172281,10.1407215611075,10.0107481452884,10.1323361794417,342023.787863595,0.0,1.0
2000-05-16,70.63,71.25,70.25,70.94,60500,9.87099178419269,9.95764072807206,9.81788436697631,9.91431625613238,432896.216856641,0.0,1.0
2000-05-17,71.19,71.88,71.0,71.0,73800,9.94925534640631,10.0456872355624,9.92270163779812,9.92270163779812,528061.831471407,0.0,1.0
2000-05-18,71.69,72.5,71.56,72.5,36700,10.0191335269542,10.1323361794417,10.0009652000117,10.1323361794417,262599.853861797,0.0,1.0
2000-05-19,70.5,72.63,70.25,72.63,12800,9.85282345725025,10.1505045063842,9.81788436697631,10.1505045063842,91587.95993,0.0,1.0
2000-05-22,69.38,70.38,69.25,70.06,7200,9.69629633282301,9.83605269391876,9.67812800588056,9.79133065836812,51518.227460625,0.0,1.0
2000-05-23,70.13,71.5,70.13,71.0,9200,9.80111360364482,9.99257981834599,9.80111360364482,9.92270163779812,65828.8461996875,0.0,1.0
2000-05-24,72.0,72.0,70.63,71.75,28300,10.0624579988939,10.0624579988939,9.87099178419269,10.0275189086199,202495.255157734,0.0,1.0
2000-05-25,71.75,72.38,71.63,72.25,18600,10.0275189086199,10.1155654161103,10.0107481452884,10.0973970891678,133088.754273282,0.0,1.0
2000-05-26,69.06,70.0,69.0,70.0,22300,9.65157429727237,9.78294527670237,9.64318891560662,9.78294527670237,159563.398940547,0.0,1.0
2000-05-30,70.06,70.44,68.63,68.81,21400,9.79133065836812,9.8444380755845,9.5914790620012,9.61663520699843,153123.620507969,0.0,1.0
2000-05-31,67.5,68.0,67.06,67.75,30800,9.433554373963,9.50343255451088,9.37206157508087,9.46849346423694,220383.528581563,0.0,1.0
2000-06-01,70.75,70.88,69.75,70.5,19300,9.88776254752418,9.90593087446663,9.74800618642844,9.85282345725025,138097.470831953,0.0,1.0
2000-06-02,71.38,71.75,70.88,70.88,11500,9.9758090550145,10.0275189086199,9.90593087446663,9.90593087446663,82286.0577496094,0.0,1.0
2000-06-05,72.0,72.13,71.5,71.63,9300,10.0624579988939,10.0806263258363,9.99257981834599,10.0107481452884,66544.3771366405,0.0,1.0
2000-06-06,70.75,72.06,70.63,72.06,3100,9.88776254752418,10.0708433805596,9.87099178419269,10.0708433805596,22181.4590455469,0.0,1.0
2000-06-07,70.5,71.13,69.25,69.5,14500,9.85282345725025,9.94086996474057,9.67812800588056,9.7130670961545,103751.985858203,0.0,1.0
2000-06-08,70.88,71.19,70.5,70.5,6500,9.90593087446663,9.94925534640631,9.85282345725025,9.85282345725025,46509.5109019531,0.0,1.0
2000-06-09,71.56,72.13,70.5,71.0,12400,10.0009652000117,10.0806263258363,9.85282345725025,9.92270163779812,88725.8361821879,0.0,1.0
2000-06-12,70.75,70.88,70.25,70.5,6300,9.88776254752418,9.90593087446663,9.81788436697631,9.85282345725025,45078.4490280469,0.0,1.0
2000-06-13,69.0,69.06,68.5,68.88,8700,9.64318891560662,9.65157429727237,9.57331073505875,9.62641815227513,62251.1915149219,0.0,1.0
2000-06-14,66.44,66.44,65.63,66.25,64000,9.28541263120151,9.28541263120151,9.17220997871395,9.25885892259332,457939.79965,0.0,1.0
2000-06-15,64.88,65.38,64.5,65.0,47700,9.06739270789214,9.13727088844002,9.01428529067576,9.08416347122363,341308.256926641,0.0,1.0
2000-06-16,65.06,66.5,64.63,66.5,20900,9.09254885288938,9.29379801286725,9.0324536176182,9.29379801286725,149545.965823203,0.0,1.0
2000-06-19,67.0,67.0,66.19,66.44,14200,9.36367619341513,9.36367619341513,9.25047354092757,9.28541263120151,101605.393047344,0.0,1.0
2000-06-20,66.19,66.5,66.13,66.44,14700,9.25047354092757,9.29379801286725,9.24208815926183,9.28541263120151,105183.047732109,0.0,1.0
2000-06-21,67.63,68.13,67.25,68.13,22800,9.45172270090545,9.52160088145332,9.39861528368906,9.52160088145332,163141.053625313,0.0,1.0
2000-06-22,68.13,68.63,67.25,68.31,22500,9.52160088145332,9.5914790620012,9.39861528368906,9.54675702645056,160994.460814453,0.0,1.0
2000-06-23,66.5,66.81,66.25,66.25,15900,9.29379801286725,9.33712248480694,9.25885892259332,9.25885892259332,113769.418975547,0.0,1.0
2000-06-26,66.25,66.75,66.13,66.75,3900,9.25885892259332,9.32873710314119,9.24208815926183,9.32873710314119,27905.7065411719,0.0,1.0
2000-06-27,67.81,68.63,67.75,68.0,16500,9.47687884590268,9.5914790620012,9.46849346423694,9.50343255451088,118062.604597266,0.0,1.0
2000-06-28,68.5,69.13,68.13,69.0,9700,9.57331073505875,9.66135724254907,9.52160088145332,9.64318891560662,69406.5008844532,0.0,1.0
2000-06-29,68.5,68.63,67.5,68.0,8000,9.57331073505875,9.5914790620012,9.433554373963,9.50343255451088,57242.47495625,0.0,1.0
2000-06-30,68.75,69.0,68.44,68.44,3300,9.60824982533269,9.64318891560662,9.564925353393,9.564925353393,23612.5209194531,0.0,1.0
2000-07-03,66.88,67.38,66.88,67.0,4600,9.34690543008364,9.41678361063151,9.34690543008364,9.36367619341513,32914.4230998438,0.0,1.0
2000-07-05,72.81,73.75,72.75,73.75,31700,10.1756606513814,10.3070316308114,10.1672752697157,10.3070316308114,226823.307014141,0.0,1.0
2000-07-06,72.25,72.81,71.69,72.56,11900,10.0973970891678,10.1756606513814,10.0191335269542,10.1407215611075,85148.181497422,0.0,1.0
2000-07-07,71.44,71.75,71.0,71.0,6800,9.98419443668025,10.0275189086199,9.92270163779812,9.92270163779812,48656.1037128125,0.0,1.0
2000-07-10,73.19,73.75,72.19,72.19,7800,10.2287680685978,10.3070316308114,10.0890117075021,10.0890117075021,55811.4130823438,0.0,1.0
2000-07-11,73.44,74.0,73.0,73.44,30700,10.2637071588717,10.3419707210854,10.2022143599896,10.2637071588717,219667.99764461,0.0,1.0
2000-07-12,72.63,72.75,72.19,72.25,6800,10.1505045063842,10.1672752697157,10.0890117075021,10.0973970891678,48656.1037128125,0.0,1.0
2000-07-13,73.0,73.25,72.25,72.38,10600,10.2022143599896,10.2371534502636,10.0973970891678,10.1155654161103,75846.2793170314,0.0,1.0
2000-07-14,73.0,73.88,72.75,73.88,23800,10.2022143599896,10.3251999577539,10.1672752697157,10.3251999577539,170296.362994844,0.0,1.0
2000-07-17,74.0,74.44,74.0,74.19,6300,10.3419707210854,10.4034635199675,10.3419707210854,10.3685244296936,45078.4490280467,0.0,1.0
2000-07-18,73.56,74.38,73.5,74.31,7300,10.2804779222032,10.3950781383017,10.2720925405375,10.385295193025,52233.7583975783,0.0,1.0
2000-07-19,72.0,73.5,72.0,73.31,6200,10.0624579988939,10.2720925405375,10.0624579988939,10.2455388319293,44362.9180910936,0.0,1.0
2000-07-20,73.69,74.0,73.19,73.25,13700,10.2986462491457,10.3419707210854,10.2287680685978,10.2371534502636,98027.738362578,0.0,1.0
2000-07-21,70.5,70.75,69.88,70.75,18500,9.85282345725025,9.88776254752418,9.76617451337088,9.88776254752418,132373.223336328,0.0,1.0
2000-07-24,72.19,72.25,71.38,71.5,7000,10.0890117075021,10.0973970891678,9.9758090550145,9.99257981834599,50087.1655867186,0.0,1.0
2000-07-25,73.5,73.88,73.0,73.0,8900,10.2720925405375,10.3251999577539,10.2022143599896,10.2022143599896,63682.2533888281,0.0,1.0
2000-07-26,71.88,72.06,71.63,71.88,4800,10.0456872355624,10.0708433805596,10.0107481452884,10.0456872355624,34345.4849737499,0.0,1.0
2000-07-27,71.25,72.81,70.69,72.5,16000,9.95764072807206,10.1756606513814,9.87937716585844,10.1323361794417,114484.9499125,0.0,1.0
2000-07-28,71.0,72.0,71.0,72.0,3800,9.92270163779812,10.0624579988939,9.92270163779812,10.0624579988939,27190.1756042188,0.0,1.0
2000-07-31,73.38,73.38,72.0,72.0,11200,10.255321777206,10.255321777206,10.0624579988939,10.0624579988939,80139.46493875,0.0,1.0
2000-08-01,72.0,72.0,71.38,71.75,3600,10.0624579988939,10.0624579988939,9.9758090550145,10.0275189086199,25759.1137303124,0.0,1.0
2000-08-02,74.88,76.25,74.88,75.13,13700,10.4649563188496,10.6564225335508,10.4649563188496,10.4998954091236,98027.7383625784,0.0,1.0
2000-08-03,75.25,75.69,74.75,74.75,7000,10.5166661724551,10.5781589713372,10.4467879919072,10.4467879919072,50087.1655867185,0.0,1.0
2000-08-04,78.63,79.0,78.31,79.0,13300,10.9890426729587,11.0407525265641,10.944320637408,11.0407525265641,95165.6146147655,0.0,1.0
2000-08-07,80.13,80.13,79.25,79.25,17700,11.1986772146023,11.1986772146023,11.075691616838,11.075691616838,126648.975840703,0.0,1.0
2000-08-08,78.75,79.25,78.75,78.88,6300,11.0058134362902,11.075691616838,11.0058134362902,11.0239817632326,45078.4490280468,0.0,1.0
2000-08-09,76.5,77.13,76.31,77.0,9400,10.6913616238247,10.7794081313151,10.6648079152165,10.7612398043726,67259.908073594,0.0,1.0
2000-08-10,75.0,75.63,74.75,75.63,17100,10.4817270821811,10.5697735896714,10.4467879919072,10.5697735896714,122355.790218985,0.0,1.0
2000-08-11,76.06,76.06,75.38,75.38,18300,10.6298688249426,10.6298688249426,10.5348344993975,10.5348344993975,130942.161462422,0.0,1.0
2000-08-14,76.38,76.5,75.13,76.5,5900,10.6745908604932,10.6913616238247,10.4998954091236,10.6913616238247,42216.3252802346,0.0,1.0
2000-08-15,74.0,74.0,73.25,73.25,8600,10.3419707210854,10.3419707210854,10.2371534502636,10.2371534502636,61535.6605779686,0.0,1.0
2000-08-16,72.75,73.0,72.44,73.0,11000,10.1672752697157,10.2022143599896,10.123950797776,10.2022143599896,78708.4030648436,0.0,1.0
2000-08-17,70.31,70.5,70.0,70.0,22100,9.82626974864205,9.85282345725025,9.78294527670237,9.78294527670237,158132.337066641,0.0,1.0
2000-08-18,70.0,71.0,69.38,69.38,25700,9.78294527670237,9.92270163779812,9.69629633282301,9.69629633282301,183891.450796953,0.0,1.0
2000-08-21,67.63,68.06,67.44,68.0,48400,9.45172270090545,9.51181793617662,9.42516899229726,9.50343255451088,346316.973485313,0.0,1.0
2000-08-22,68.94,69.13,68.38,68.75,23100,9.63480353394088,9.66135724254907,9.55653997172726,9.60824982533269,165287.646436172,0.0,1.0
2000-08-23,69.44,70.25,69.13,70.25,11300,9.70468171448875,9.81788436697631,9.66135724254907,9.81788436697631,80854.9958757032,0.0,1.0
2000-08-24,70.06,70.5,69.38,70.0,11600,9.79133065836812,9.85282345725025,9.69629633282301,9.78294527670237,83001.5886865625,0.0,1.0
2000-08-25,70.0,70.38,69.63,69.88,27800,9.78294527670237,9.83605269391876,9.73123542309695,9.76617451337088,198917.600472969,0.0,1.0
2000-08-28,69.25,69.63,68.5,69.38,15200,9.67812800588056,9.73123542309695,9.57331073505875,9.69629633282301,108760.702416875,0.0,1.0
2000-08-29,70.0,70.38,69.56,70.0,8800,9.78294527670237,9.83605269391876,9.72145247782024,9.78294527670237,62966.722451875,0.0,1.0
2000-08-30,70.25,70.88,70.25,70.88,7700,9.81788436697631,9.90593087446663,9.81788436697631,9.90593087446663,55095.8821453906,0.0,1.0
2000-08-31,72.5,72.75,72.06,72.06,24400,10.1323361794417,10.1672752697157,10.0708433805596,10.0708433805596,174589.548616563,0.0,1.0
2000-09-01,74.5,74.88,74.06,74.5,22100,10.4118489016332,10.4649563188496,10.3503561027511,10.4118489016332,158132.337066641,0.0,1.0
2000-09-05,75.75,76.63,75.75,75.81,25500,10.5865443530029,10.7095299507672,10.5865443530029,10.5949297346687,182460.388923047,0.0,1.0
2000-09-06,75.19,75.88,74.81,75.88,18200,10.5082807907893,10.6047126799454,10.4551733735729,10.6047126799454,130226.630525469,0.0,1.0
2000-09-07,74.25,74.5,73.88,74.5,22200,10.3769098113593,10.4118489016332,10.3251999577539,10.4118489016332,158847.868003594,0.0,1.0
2000-09-08,75.75,76.5,74.56,75.94,14400,10.5865443530029,10.6913616238247,10.420234283299,10.6130980616111,103036.45492125,0.0,1.0
2000-09-11,75.88,76.75,75.63,75.63,11300,10.6047126799454,10.7263007140987,10.5697735896714,10.5697735896714,80854.9958757029,0.0,1.0
2000-09-12,76.38,77.0,76.19,76.5,7000,10.6745908604932,10.7612398043726,10.6480371518851,10.6913616238247,50087.165586719,0.0,1.0
2000-09-13,77.31,77.88,77.13,77.25,12600,10.8045642763123,10.8842254021369,10.7794081313151,10.7961788946465,90156.8980560937,0.0,1.0
2000-09-14,75.19,76.25,75.0,75.0,10000,10.5082807907893,10.6564225335508,10.4817270821811,10.4817270821811,71553.0936953126,0.0,1.0
2000-09-15,74.75,75.0,74.31,74.38,9300,10.4467879919072,10.4817270821811,10.385295193025,10.3950781383017,66544.3771366405,0.0,1.0
2000-09-18,75.25,75.63,75.0,75.0,7400,10.5166661724551,10.5697735896714,10.4817270821811,10.4817270821811,52949.289334531,0.0,1.0
2000-09-19,73.94,74.0,73.38,73.63,7900,10.3335853394196,10.3419707210854,10.255321777206,10.2902608674799,56526.944019297,0.0,1.0
2000-09-20,73.75,73.75,72.56,73.13,4800,10.3070316308114,10.3070316308114,10.1407215611075,10.2203826869321,34345.4849737501,0.0,1.0
2000-09-21,73.69,73.75,73.25,73.69,5200,10.2986462491457,10.3070316308114,10.2371534502636,10.2986462491457,37207.6087215625,0.0,1.0
2000-09-22,73.13,73.38,71.88,72.0,21500,10.2203826869321,10.255321777206,10.0456872355624,10.0624579988939,153839.151444921,0.0,1.0
2000-09-25,73.75,73.88,73.06,73.38,7700,10.3070316308114,10.3251999577539,10.2105997416554,10.255321777206,55095.8821453908,0.0,1.0
2000-09-26,73.63,74.63,73.38,74.63,10400,10.3145644986745,10.454650937608,10.2795428889411,10.454650937608,74239.8770300389,0.1739,1.0
2000-09-27,70.13,70.94,69.0,70.94,25200,9.8242619624072,9.93773197794334,9.66596428641233,9.93773197794334,179888.932803556,0.0,1.0
2000-09-28,72.31,72.5,71.63,72.0,8400,10.1296503992823,10.1562668226796,10.0343916208075,10.0862236032129,59962.9776011851,0.0,1.0
2000-09-29,73.19,73.5,72.0,72.31,12200,10.2529264655437,10.2963532616131,10.0862236032129,10.1296503992823,87089.0865160077,0.0,1.0
2000-10-02,72.63,73.5,71.88,72.13,11800,10.174478059741,10.2963532616131,10.0694132305408,10.1044348402742,84233.7066302364,0.0,1.0
2000-10-03,72.13,73.0,72.0,72.0,4800,10.1044348402742,10.2263100421464,10.0862236032129,10.0862236032129,34264.5586292488,0.0,1.0
2000-10-04,72.94,73.38,72.69,72.75,4700,10.2179048558104,10.2795428889411,10.182883246077,10.191288432413,33550.713657806,0.0,1.0
2000-10-05,73.0,73.38,72.88,72.88,3700,10.2263100421464,10.2795428889411,10.2094996694744,10.2094996694744,26412.2639433792,0.0,1.0
2000-10-06,72.13,73.0,72.0,72.94,3500,10.1044348402742,10.2263100421464,10.0862236032129,10.2179048558104,24984.5740004939,0.0,1.0
2000-10-09,71.06,72.38,70.75,72.38,3300,9.95454235061536,10.1394564500076,9.91111555454598,10.1394564500076,23556.8840576085,0.0,1.0
2000-10-10,72.0,72.75,71.31,71.31,14700,10.0862236032129,10.191288432413,9.98956396034874,9.98956396034874,104935.210802074,0.0,1.0
2000-10-11,70.94,70.94,70.38,70.75,9100,9.93773197794334,9.93773197794334,9.85928357214058,9.91111555454598,64959.8924012841,0.0,1.0
2000-10-12,71.81,73.0,71.56,72.13,14900,10.0596071798155,10.2263100421464,10.0245855700821,10.1044348402742,106362.90074496,0.0,1.0
2000-10-13,71.44,71.63,71.0,71.31,7900,10.0077751974101,10.0343916208075,9.94613716427935,9.98956396034874,56393.7527439719,0.0,1.0
2000-10-16,70.94,71.56,70.75,71.56,3800,9.93773197794334,10.0245855700821,9.91111555454598,10.0245855700821,27126.1089148219,0.0,1.0
2000-10-17,70.94,71.38,70.5,71.19,3200,9.93773197794334,9.99937001107409,9.8760939448126,9.97275358767672,22843.0390861659,0.0,1.0
2000-10-18,67.63,68.31,67.0,67.0,17200,9.47404586507342,9.56930464354821,9.38579140854531,9.38579140854531,122781.335088141,0.0,1.0
2000-10-19,69.13,69.25,66.75,67.63,28700,9.68417552347369,9.70098589614571,9.35076979881193,9.47404586507342,204873.50680405,0.0,1.0
2000-10-20,67.38,68.38,67.25,68.25,6300,9.43902425534004,9.57911069427355,9.42081301827868,9.5608994572122,44972.233200889,0.0,1.0
2000-10-23,65.69,66.06,65.5,66.06,9500,9.20227817354241,9.2541101559478,9.17566175014504,9.2541101559478,67815.2722870548,0.0,1.0
2000-10-24,65.88,66.44,65.0,65.75,26100,9.22889459693977,9.30734300274254,9.10561853067828,9.21068335987842,186313.53754654,0.0,1.0
2000-10-25,65.38,66.13,65.13,66.0,6900,9.15885137747301,9.26391620667315,9.12382976773964,9.24570496961179,49255.3030295451,0.0,1.0
2000-10-26,66.63,66.75,66.0,66.75,7600,9.33395942613991,9.35076979881193,9.24570496961179,9.35076979881193,54252.2178296439,0.0,1.0
2000-10-27,67.38,68.0,67.0,67.56,9700,9.43902425534004,9.52587784747882,9.38579140854531,9.46423981434807,69242.9622299402,0.0,1.0
2000-10-30,68.31,68.5,67.38,67.63,14400,9.56930464354821,9.59592106694557,9.43902425534004,9.47404586507342,102793.675887746,0.0,1.0
2000-10-31,69.19,69.19,68.75,68.88,24000,9.6925807098097,9.6925807098097,9.63094267667895,9.64915391374031,171322.793146244,0.0,1.0
2000-11-01,70.94,71.75,70.75,70.75,15900,9.93773197794334,10.0512019934795,9.91111555454598,9.91111555454598,113501.350459387,0.0,1.0
2000-11-02,72.56,72.63,71.38,71.38,9800,10.1646720090156,10.174478059741,9.99937001107409,9.99937001107409,69956.8072013831,0.0,1.0
2000-11-03,72.25,72.88,72.25,72.75,7000,10.1212452129462,10.2094996694744,10.1212452129462,10.191288432413,49969.148000988,0.0,1.0
2000-11-06,72.25,72.88,72.0,72.75,7500,10.1212452129462,10.2094996694744,10.0862236032129,10.191288432413,53538.3728582014,0.0,1.0
2000-11-07,72.5,73.0,72.25,72.63,8100,10.1562668226796,10.2263100421464,10.1212452129462,10.174478059741,57821.4426868574,0.0,1.0
2000-11-08,73.5,74.31,73.06,74.25,12300,10.2963532616131,10.4098232771493,10.2347152284824,10.4014180908133,87802.9314874502,0.0,1.0
2000-11-09,72.5,73.06,72.38,72.88,3400,10.1562668226796,10.2347152284824,10.1394564500076,10.2094996694744,24270.7290290513,0.0,1.0
2000-11-10,69.56,70.63,69.56,70.63,7400,9.7444126922151,9.89430518187395,9.7444126922151,9.89430518187395,52824.5278867585,0.0,1.0
2000-11-13,68.63,69.38,68.5,69.38,9300,9.61413230400693,9.71919713320706,9.59592106694557,9.71919713320706,66387.5823441695,0.0,1.0
2000-11-14,71.44,71.63,70.38,70.38,15200,10.0077751974101,10.0343916208075,9.85928357214058,9.85928357214058,108504.435659288,0.0,1.0
2000-11-15,70.44,71.25,70.0,70.63,5000,9.86768875847659,9.98115877401273,9.80605072534584,9.89430518187395,35692.2485721341,0.0,1.0
2000-11-16,69.63,70.0,69.5,69.88,4800,9.75421874294044,9.80605072534584,9.73600750587909,9.78924035267382,34264.5586292488,0.0,1.0
2000-11-17,69.75,70.25,69.75,69.88,3600,9.77102911561246,9.84107233507922,9.77102911561246,9.78924035267382,25698.4189719366,0.0,1.0
2000-11-20,69.75,70.25,69.25,69.5,5500,9.77102911561246,9.84107233507922,9.70098589614571,9.73600750587909,39261.4734293476,0.0,1.0
2000-11-21,69.44,69.94,69.25,69.88,2300,9.72760231954307,9.79764553900983,9.70098589614571,9.78924035267382,16418.4343431817,0.0,1.0
2000-11-22,67.75,69.0,66.25,69.0,16800,9.49085623774544,9.66596428641233,9.28072657934517,9.66596428641233,119925.955202371,0.0,1.0
2000-11-24,69.0,69.0,68.5,68.5,4300,9.66596428641233,9.66596428641233,9.59592106694557,9.59592106694557,30695.3337720354,0.0,1.0
2000-11-27,71.5,71.81,71.31,71.75,15200,10.0161803837461,10.0596071798155,9.98956396034874,10.0512019934795,108504.435659288,0.0,1.0
2000-11-28,68.69,69.06,68.25,68.75,16700,9.62253749034294,9.67436947274834,9.5608994572122,9.63094267667895,119212.110230928,0.0,1.0
2000-11-29,69.13,69.88,69.13,69.38,3400,9.68417552347369,9.78924035267382,9.68417552347369,9.71919713320706,24270.7290290512,0.0,1.0
2000-11-30,69.13,69.44,68.13,69.0,23500,9.68417552347369,9.72760231954307,9.54408908454017,9.66596428641233,167753.56828903,0.0,1.0
2000-12-01,70.31,70.75,70.25,70.25,31800,9.84947752141523,9.91111555454598,9.84107233507922,9.84107233507922,227002.700918773,0.0,1.0
2000-12-04,71.44,71.94,71.25,71.94,24100,10.0077751974101,10.0778184168769,9.98115877401273,10.0778184168769,172036.638117686,0.0,1.0
2000-12-05,71.0,71.0,70.06,70.25,20700,9.94613716427935,9.94613716427935,9.81445591168185,9.84107233507922,147765.909088635,0.0,1.0
2000-12-06,69.69,69.88,69.38,69.75,7200,9.76262392927645,9.78924035267382,9.71919713320706,9.77102911561246,51396.8379438732,0.0,1.0
2000-12-07,69.06,69.44,68.69,69.44,10200,9.67436947274834,9.72760231954307,9.62253749034294,9.72760231954307,72812.1870871536,0.0,1.0
2000-12-08,67.94,68.38,67.63,68.13,18700,9.51747266114281,9.57911069427355,9.47404586507342,9.54408908454017,133489.009659782,0.0,1.0
2000-12-11,68.38,68.88,68.0,68.88,53700,9.57911069427355,9.64915391374031,9.52587784747882,9.64915391374031,383334.749664721,0.0,1.0
2000-12-12,68.19,68.38,68.19,68.19,44000,9.55249427087618,9.57911069427355,9.55249427087618,9.55249427087618,314091.787434781,0.0,1.0
2000-12-13,68.38,68.63,68.31,68.38,13100,9.57911069427355,9.61413230400693,9.56930464354821,9.57911069427355,93513.6912589914,0.0,1.0
2000-12-14,68.38,69.5,68.38,69.5,28700,9.57911069427355,9.73600750587909,9.57911069427355,9.73600750587909,204873.50680405,0.0,1.0
2000-12-15,68.63,68.63,68.13,68.13,19200,9.61413230400693,9.61413230400693,9.54408908454017,9.54408908454017,137058.234516995,0.0,1.0
2000-12-18,69.44,69.5,69.0,69.25,10100,9.72760231954307,9.73600750587909,9.66596428641233,9.70098589614571,72098.342115711,0.0,1.0
2000-12-19,68.63,70.0,68.63,69.75,16000,9.61413230400693,9.80605072534584,9.61413230400693,9.77102911561246,114215.195430829,0.0,1.0
2000-12-20,67.75,69.38,67.5,68.38,12700,9.49085623774544,9.71919713320706,9.45583462801206,9.57911069427355,90658.3113732207,0.0,1.0
2000-12-21,74.0,74.0,70.0,70.13,77500,10.3663964810799,10.3663964810799,9.80605072534584,9.8242619624072,553229.852868079,0.0,1.0
2000-12-22,72.5,73.75,72.5,73.75,40700,10.1562668226796,10.3313748713465,10.1562668226796,10.3313748713465,290534.903377172,0.0,1.0
2000-12-26,71.38,72.0,71.38,72.0,21600,9.99937001107409,10.0862236032129,9.99937001107409,10.0862236032129,154190.513831619,0.0,1.0
2000-12-27,71.5,71.5,70.94,71.44,10900,10.0161803837461,10.0161803837461,9.93773197794334,10.0077751974101,77809.1018872525,0.0,1.0
2000-12-28,72.31,72.75,71.88,72.19,13600,10.1296503992823,10.191288432413,10.0694132305408,10.1128400266102,97082.9161162044,0.0,1.0
2000-12-29,73.88,74.13,73.63,73.88,12400,10.3495861084079,10.3846077181412,10.3145644986745,10.3495861084079,88516.7764588924,0.0,1.0
2001-01-02,74.0,74.44,73.44,74.13,9900,10.3663964810799,10.4280345142106,10.2879480752771,10.3846077181412,70670.6521728255,0.0,1.0
2001-01-03,76.0,76.0,73.06,73.75,18000,10.6465693589469,10.6465693589469,10.2347152284824,10.3313748713465,128492.094859683,0.0,1.0
2001-01-04,74.81,75.56,74.75,75.5,22300,10.479866496616,10.5849313258162,10.47146131028,10.5765261394802,159187.428631719,0.0,1.0
2001-01-05,75.88,77.13,75.63,76.5,56500,10.6297589862749,10.8048670349418,10.5947373765415,10.7166125784137,403322.408865115,0.0,1.0
2001-01-08,76.06,76.31,75.75,75.88,35000,10.6549745452829,10.6899961550163,10.6115477492135,10.6297589862749,249845.740004939,0.0,1.0
2001-01-09,76.13,76.38,76.0,76.0,39400,10.6647805960083,10.6998022057416,10.6465693589469,10.6465693589469,281254.918748416,0.0,1.0
2001-01-10,76.06,76.63,76.0,76.0,25600,10.6549745452829,10.734823815475,10.6465693589469,10.6465693589469,182744.312689327,0.0,1.0
2001-01-11,74.13,74.13,73.38,73.88,31300,10.3846077181412,10.3846077181412,10.2795428889411,10.3495861084079,223433.476061561,0.0,1.0
2001-01-12,71.94,74.0,71.81,74.0,18300,10.0778184168769,10.3663964810799,10.0596071798155,10.3663964810799,130633.62977401,0.0,1.0
2001-01-16,75.5,75.69,75.19,75.38,13300,10.5765261394802,10.6031425628775,10.5330993434108,10.5597157668081,94941.3812018764,0.0,1.0
2001-01-17,74.94,75.81,74.88,75.56,31900,10.4980777336774,10.6199529355495,10.4896725473414,10.5849313258162,227716.545890216,0.0,1.0
2001-01-18,76.44,76.63,76.0,76.13,30600,10.7082073920777,10.734823815475,10.6465693589469,10.6647805960083,218436.56126146,0.0,1.0
2001-01-19,76.19,76.38,75.0,75.0,11100,10.6731857823443,10.6998022057416,10.5064829200134,10.5064829200134,79236.7918301376,0.0,1.0
2001-01-22,80.38,80.38,76.75,76.75,65700,11.2601479614757,11.2601479614757,10.751634188147,10.751634188147,468996.146237842,0.0,1.0
2001-01-23,78.19,78.25,77.5,77.88,45800,10.9533586602113,10.9617638465473,10.8566990173472,10.9099318641419,326940.996920749,0.0,1.0
2001-01-24,77.5,77.56,76.88,77.5,24700,10.8566990173472,10.8651042036832,10.7698454252084,10.8566990173472,176319.707946342,0.0,1.0
2001-01-25,77.13,77.25,76.38,76.38,8300,10.8048670349418,10.8216774076138,10.6998022057416,10.6998022057416,59249.1326297426,0.0,1.0
2001-01-26,75.63,76.25,75.13,76.25,23500,10.5947373765415,10.6815909686803,10.5246941570748,10.6815909686803,167753.568289031,0.0,1.0
2001-01-29,75.0,76.4,75.0,76.4,13600,10.5064829200134,10.7026039345203,10.5064829200134,10.7026039345203,97082.9161162049,0.0,1.0
2001-01-30,76.55,76.74,75.6,75.6,10000,10.7236169003603,10.7502333237577,10.5905347833735,10.5905347833735,71384.4971442686,0.0,1.0
2001-01-31,76.55,76.74,76.2,76.56,7700,10.7236169003603,10.7502333237577,10.6745866467336,10.7250177647497,54966.0628010868,0.0,1.0
2001-02-01,78.06,78.24,77.5,77.5,24500,10.9351474231499,10.960362982158,10.8566990173472,10.8566990173472,174892.018003458,0.0,1.0
2001-02-02,78.0,78.42,78.0,78.1,10600,10.9267422368139,10.985578541166,10.9267422368139,10.9407508807073,75667.5669729246,0.0,1.0
2001-02-05,79.01,79.4,78.0,78.0,27600,11.0682295401368,11.1228632513209,10.9267422368139,10.9267422368139,197021.21211818,0.0,1.0
2001-02-06,80.5,81.0,79.5,79.5,13900,11.2769583341477,11.3470015536145,11.1368718952142,11.1368718952142,99224.451030533,0.0,1.0
2001-02-07,81.4,82.0,81.4,81.5,18700,11.4030361291879,11.487087992548,11.4030361291879,11.4170447730812,133489.009659781,0.0,1.0
2001-02-08,80.88,81.5,80.8,81.4,18900,11.3301911809425,11.4170447730812,11.3189842658278,11.4030361291879,134916.699602666,0.0,1.0
2001-02-09,79.77,80.99,79.77,80.8,14300,11.1746952337263,11.3456006892251,11.1746952337263,11.3189842658278,102079.830916303,0.0,1.0
2001-02-12,79.85,80.25,79.7,79.77,13700,11.1859021488409,11.2419367244143,11.1648891830009,11.1746952337263,97796.7610876478,0.0,1.0
2001-02-13,80.0,80.5,79.9,80.1,11400,11.206915114681,11.2769583341477,11.1929064707876,11.2209237585743,81378.3267444656,0.0,1.0
2001-02-14,80.55,80.79,80.1,80.2,12600,11.2839626560944,11.3175834014384,11.2209237585743,11.2349324024677,89944.466401778,0.0,1.0
2001-02-15,79.35,79.5,78.5,79.0,53300,11.1158589293742,11.1368718952142,10.9967854562807,11.0668286757475,380479.369778949,0.0,1.0
2001-02-16,77.9,78.75,77.55,78.75,22200,10.9127335929206,11.0318070660141,10.8637033392939,11.0318070660141,158473.583660275,0.0,1.0
2001-02-20,78.07,78.34,77.59,78.1,16500,10.9365482875393,10.9743716260513,10.8693067968512,10.9407508807073,117784.420288042,0.0,1.0
2001-02-21,78.65,78.85,78.5,78.55,15800,11.0177984221207,11.0458157099074,10.9967854562807,11.0037897782274,112787.505487944,0.0,1.0
2001-02-22,81.08,81.5,81.0,81.0,25100,11.3582084687292,11.4170447730812,11.3470015536145,11.3470015536145,179175.087832113,0.0,1.0
2001-02-23,81.75,81.85,81.2,81.3,35600,11.4520663828146,11.466075026708,11.3750188414012,11.3890274852945,254128.809833595,0.0,1.0
2001-02-26,81.45,81.75,80.9,81.75,21700,11.4100404511346,11.4520663828146,11.3329929097211,11.4520663828146,154904.358803062,0.0,1.0
2001-02-27,80.25,80.7,80.03,80.5,17700,11.2419367244143,11.3049756219344,11.211117707849,11.2769583341477,126350.559945355,0.0,1.0
2001-02-28,79.0,80.0,79.0,80.0,48000,11.0668286757475,11.206915114681,11.0668286757475,11.206915114681,342645.586292486,0.0,1.0
2001-03-01,76.35,76.45,75.59,76.05,57400,10.6955996125736,10.709608256467,10.5891339189842,10.6535736808936,409747.013608101,0.0,1.0
2001-03-02,74.78,75.5,74.5,75.5,41600,10.475663903448,10.5765261394802,10.4364397005466,10.5765261394802,296959.508120157,0.0,1.0
2001-03-05,74.35,74.77,74.35,74.77,48800,10.4154267347066,10.4742630390587,10.4154267347066,10.4742630390587,348356.34606403,0.0,1.0
2001-03-06,75.85,75.85,74.75,74.75,39200,10.6255563931069,10.6255563931069,10.47146131028,10.47146131028,279827.228805531,0.0,1.0
2001-03-07,75.12,75.85,75.12,75.85,10800,10.5232932926854,10.6255563931069,10.5232932926854,10.6255563931069,77095.2569158099,0.0,1.0
2001-03-08,78.99,79.6,78.9,79.0,43900,11.0654278113581,11.1508805391076,11.0528200318541,11.0668286757475,313377.942463338,0.0,1.0
2001-03-09,79.76,80.89,79.75,80.0,28400,11.1732943693369,11.3315920453318,11.1718935049476,11.206915114681,202731.971889722,0.0,1.0
2001-03-12,77.65,78.5,77.32,78.5,24900,10.8777119831872,10.9967854562807,10.8314834583391,10.9967854562807,177747.397889228,0.0,1.0
2001-03-13,75.73,76.5,75.0,75.5,62600,10.6087460204349,10.7166125784137,10.5064829200134,10.5765261394802,446866.952123118,0.0,1.0
2001-03-14,73.28,75.55,73.1,75.55,30900,10.2655342450478,10.5835304614268,10.2403186860397,10.5835304614268,220578.096175788,0.0,1.0
2001-03-15,77.31,78.5,76.98,77.95,89700,10.8300825939498,10.9967854562807,10.7838540691018,10.9197379148673,640318.939384087,0.0,1.0
2001-03-16,77.84,79.0,77.8,79.0,37400,10.9043284065846,11.0668286757475,10.8987249490272,11.0668286757475,266978.019319563,0.0,1.0
2001-03-19,81.24,81.79,80.86,81.7,34200,11.3806222989585,11.4576698403719,11.3273894521638,11.4450620608679,244134.980233398,0.0,1.0
2001-03-20,81.0,81.42,81.0,81.24,26000,11.3470015536145,11.4058378579665,11.3470015536145,11.3806222989585,185599.692575097,0.0,1.0
2001-03-21,84.66,85.28,84.2,85.1,76200,11.8597179201111,11.9465715122499,11.7952781582017,11.9213559532419,543949.868239325,0.0,1.0
2001-03-22,80.1,82.5,79.6,82.5,54000,11.2209237585743,11.5571312120147,11.1508805391076,11.5571312120147,385476.284579049,0.0,1.0
2001-03-23,81.85,82.0,81.55,81.55,17900,11.466075026708,11.487087992548,11.4240490950279,11.4240490950279,127778.24988824,0.0,1.0
2001-03-26,85.5,85.6,84.7,85.43,52600,11.9773905288153,11.9913991727086,11.8653213776685,11.9675844780899,375482.45497885,0.0,1.0
2001-03-27,84.48,84.48,83.1,83.5,28700,11.8573924852248,11.8573924852248,11.6636992841168,11.7198422409597,204478.008383479,0.1634,1.0
2001-03-28,81.35,83.1,81.25,83.0,28300,11.418073847929,11.6636992841168,11.4040381087182,11.649663544906,201628.140670817,0.0,1.0
2001-03-29,80.36,81.3,80.36,81.1,39300,11.2791200297427,11.4110559783236,11.2791200297427,11.3829844999022,279999.502769016,0.0,1.0
2001-03-30,82.1,82.62,82.05,82.35,28000,11.5233418920095,11.5963277359053,11.5163240224041,11.5584312400363,199490.73988632,0.0,1.0
2001-04-02,80.03,80.9,79.94,80.0,50500,11.2328020903473,11.3549130214807,11.2201699250577,11.2285913685841,359795.798723544,0.0,1.0
2001-04-03,82.1,83.2,81.55,83.0,45900,11.5233418920095,11.6777350233275,11.4461453263504,11.649663544906,327022.320027931,0.0,1.0
2001-04-04,81.18,82.1,81.1,82.1,17000,11.3942130912707,11.5233418920095,11.3829844999022,11.5233418920095,121119.377788124,0.0,1.0
2001-04-05,82.1,82.2,81.29,81.29,26100,11.5233418920095,11.5373776312202,11.4096524044025,11.4096524044025,185953.868251177,0.0,1.0
2001-04-06,81.3,81.3,79.6,79.6,32400,11.4110559783236,11.4110559783236,11.1724484117412,11.1724484117412,230839.2847256,0.0,1.0
2001-04-09,76.7,77.55,76.3,76.9,99200,10.76541197463,10.8847157579212,10.7092690177871,10.7934834530515,706767.192740109,0.0,1.0
2001-04-10,78.0,78.3,76.95,76.95,28800,10.9478765843695,10.9899838020017,10.8005013226569,10.8005013226569,205190.475311644,0.0,1.0
2001-04-11,80.2,80.29,78.23,79.05,117200,11.2566628470056,11.2692950122952,10.9801587845542,11.0952518460822,835011.239809884,0.0,1.0
2001-04-12,79.2,79.75,79.15,79.2,19800,11.1163054548983,11.1935020205573,11.1092875852929,11.1163054548983,141068.451776755,0.0,1.0
2001-04-16,77.05,77.7,77.05,77.7,19000,10.8145370618676,10.9057693667373,10.8145370618676,10.9057693667373,135368.716351432,0.0,1.0
2001-04-17,76.8,77.3,76.65,77.0,42100,10.7794477138408,10.8496264098944,10.7583941050247,10.8075191922622,299948.576757645,0.0,1.0
2001-04-18,82.5,82.6,80.5,80.87,64400,11.5794848488524,11.5935205880631,11.2987700646378,11.3507022997175,458828.701738536,0.0,1.0
2001-04-19,82.1,82.37,81.13,81.55,15800,11.5233418920095,11.5612383878784,11.3871952216654,11.4461453263504,112569.774650138,0.0,1.0
2001-04-20,80.9,82.09,80.5,82.0,14600,11.3549130214807,11.5219383180884,11.2987700646378,11.5093061527987,104020.171512153,0.0,1.0
2001-04-23,78.85,79.6,78.37,79.5,28000,11.0671803676607,11.1724484117412,10.9998088194492,11.1584126725305,199490.739886321,0.0,1.0
2001-04-24,80.05,81.63,80.04,80.2,22200,11.2356092381895,11.457373917719,11.2342056642684,11.2566628470056,158167.658052725,0.0,1.0
2001-04-25,79.67,79.71,79.1,79.25,11500,11.1822734291887,11.187887724873,11.1022697156875,11.1233233245036,81933.6967390246,0.0,1.0
2001-04-26,80.21,80.52,79.67,79.67,24600,11.2580664209267,11.3015772124799,11.1822734291887,11.1822734291887,175266.864328695,0.0,1.0
2001-04-27,82.31,82.75,82.26,82.4,31400,11.552816944352,11.6145741968792,11.5457990747466,11.5654491096416,223714.615443945,0.0,1.0
2001-04-30,82.31,82.7,82.2,82.31,34400,11.552816944352,11.6075563272738,11.5373776312202,11.552816944352,245088.623288908,0.0,1.0
2001-05-01,87.66,88.45,87.4,87.6,60000,12.3037289921261,12.4146113318908,12.2672360701782,12.2953075485996,427480.156899257,0.0,1.0
2001-05-02,91.29,91.35,90.7,91.15,63000,12.8132263254756,12.821647769002,12.7304154641322,12.7935762905805,448854.16474422,0.0,1.0
2001-05-03,90.54,91.23,90.4,90.85,34200,12.7079582813951,12.8048048819491,12.6883082465001,12.7514690729483,243663.689432577,0.0,1.0
2001-05-04,90.73,90.85,90.05,90.3,32700,12.7346261858955,12.7514690729483,12.6391831592625,12.6742725072893,232976.685510095,0.0,1.0
2001-05-07,89.6,90.45,89.6,90.45,25400,12.5760223328142,12.6953261161054,12.5760223328142,12.6953261161054,180966.59975402,0.0,1.0
2001-05-08,89.2,89.6,88.7,89.6,35200,12.5198793759713,12.5760223328142,12.4497006799176,12.5760223328142,250788.358714232,0.0,1.0
2001-05-09,88.05,88.36,87.8,88.35,19700,12.3584683750479,12.4019791666012,12.3233790270211,12.4005755926801,140355.98484859,0.0,1.0
2001-05-10,88.1,88.25,87.95,88.2,6500,12.3654862446533,12.3865398534694,12.3444326358372,12.379521983864,46310.3503307529,0.0,1.0
2001-05-11,88.2,88.45,88.0,88.1,43800,12.379521983864,12.4146113318908,12.3514505054425,12.3654862446533,312060.514536459,0.0,1.0
2001-05-14,86.02,87.0,85.96,87.0,12000,12.0735428690701,12.2110931133352,12.0651214255436,12.2110931133352,85496.0313798515,0.0,1.0
2001-05-15,85.95,86.4,85.24,85.75,24300,12.0637178516226,12.1268786780709,11.9640641032264,12.0356463732011,173129.463544199,0.0,1.0
2001-05-16,87.65,87.88,86.9,87.0,34400,12.302325418205,12.3346076183897,12.1970573741245,12.2110931133352,245088.623288908,0.0,1.0
2001-05-17,87.8,87.99,86.59,87.55,37800,12.3233790270211,12.3500469315215,12.1535465825712,12.2882896789942,269312.498846532,0.0,1.0
2001-05-18,86.6,86.95,86.01,86.35,25600,12.1549501564923,12.2040752437299,12.072139295149,12.1198608084655,182391.53361035,0.0,1.0
2001-05-21,87.25,87.5,86.55,86.6,29300,12.2461824613621,12.2812718093889,12.1479322868869,12.1549501564923,208752.809952471,0.0,1.0
2001-05-22,84.34,84.64,83.75,83.75,43500,11.8377424503298,11.879849667962,11.7549315889865,11.7549315889865,309923.113751963,0.0,1.0
2001-05-23,86.06,86.21,85.15,85.15,24400,12.0791571647544,12.1002107735705,11.9514319379367,11.9514319379367,173841.930472365,0.0,1.0
2001-05-24,85.11,85.3,84.45,84.5,28900,11.9458176422524,11.9724855467528,11.8531817634616,11.860199633067,205902.94223981,0.0,1.0
2001-05-25,86.2,86.5,86.1,86.15,13100,12.0988071996494,12.1409144172816,12.0847714604387,12.091789330044,93333.1675896714,0.0,1.0
2001-05-29,84.49,85.5,83.75,85.25,33800,11.8587960591459,12.0005570251743,11.7549315889865,11.9654676771475,240813.821719916,0.0,1.0
2001-05-30,83.45,83.8,83.15,83.5,33600,11.7128243713543,11.7619494585919,11.6707171537221,11.7198422409597,239388.887863585,0.0,1.0
2001-05-31,83.65,84.0,83.6,83.6,12100,11.7408958497758,11.7900209370133,11.7338779801704,11.7338779801704,86208.4983080169,0.0,1.0
2001-06-01,83.66,84.45,81.7,83.65,57800,11.7422994236968,11.8531817634616,11.4671989351665,11.7408958497758,411805.884479621,0.0,1.0
2001-06-04,84.3,84.35,83.62,83.7,18400,11.8321281546455,11.8391460242509,11.7366851280126,11.7479137193811,131093.914782439,0.0,1.0
2001-06-05,85.15,85.9,83.7,84.3,23900,11.9514319379367,12.0566999820172,11.7479137193811,11.8321281546455,170279.595831538,0.0,1.0
2001-06-06,84.8,85.0,84.49,85.0,11800,11.9023068506992,11.9303783291206,11.8587960591459,11.9303783291206,84071.0975235206,0.0,1.0
2001-06-07,85.61,86.27,85.5,85.9,9800,12.0159963383061,12.1086322170969,12.0005570251743,12.0566999820172,69821.7589602121,0.0,1.0
2001-06-08,85.0,86.11,85.0,85.61,11400,11.9303783291206,12.0861750343597,11.9303783291206,12.0159963383061,81221.2298108593,0.0,1.0
2001-06-11,86.4,86.9,85.55,86.3,11400,12.1268786780709,12.1970573741245,12.0075748947796,12.1128429388601,81221.2298108588,0.0,1.0
2001-06-12,86.2,86.3,85.54,86.2,14900,12.0988071996494,12.1128429388601,12.0061713208586,12.0988071996494,106157.572296649,0.0,1.0
2001-06-13,87.45,87.98,87.0,87.01,22700,12.2742539397835,12.3486433576004,12.2110931133352,12.2124966872563,161729.992693553,0.0,1.0
2001-06-14,88.02,89.14,88.0,88.93,26000,12.3542576532847,12.5114579324449,12.3514505054425,12.4819828801023,185241.401323012,0.0,1.0
2001-06-15,87.67,88.66,86.76,88.5,20400,12.3051325660471,12.4440863842334,12.1774073392295,12.4216292014962,145343.253345748,0.0,1.0
2001-06-18,87.3,87.73,87.0,87.0,8800,12.2532003309674,12.3135540095736,12.2110931133352,12.2110931133352,62697.089678558,0.0,1.0
2001-06-19,87.6,87.8,87.0,87.4,6900,12.2953075485996,12.3233790270211,12.2110931133352,12.2672360701782,49160.2180434148,0.0,1.0
2001-06-20,87.52,87.52,86.95,87.2,8400,12.284078957231,12.284078957231,12.2040752437299,12.2391645917567,59847.2219658963,0.0,1.0
2001-06-21,88.39,88.7,88.39,88.5,16000,12.4061898883644,12.4497006799176,12.4061898883644,12.4216292014962,113994.708506469,0.0,1.0
2001-06-22,89.1,89.6,88.9,88.9,5500,12.5058436367606,12.5760223328142,12.4777721583391,12.4777721583391,39185.6810490986,0.0,1.0
2001-06-25,88.84,88.84,87.57,88.3,4700,12.4693507148127,12.4693507148127,12.2910968268364,12.3935577230747,33485.9456237752,0.0,1.0
2001-06-26,87.4,88.1,86.65,88.0,3600,12.2672360701782,12.3654862446533,12.1619680260977,12.3514505054425,25648.8094139554,0.0,1.0
2001-06-27,85.58,86.37,85.19,85.92,21700,12.0117856165429,12.1226679563076,11.957046233621,12.0595071298593,154605.323411898,0.0,1.0
2001-06-28,86.74,87.15,85.87,85.87,15700,12.1746001913873,12.2321467221513,12.052489260254,12.052489260254,111857.307721973,0.0,1.0
2001-06-29,87.99,88.35,87.5,87.77,97800,12.3500469315215,12.4005755926801,12.2812718093889,12.3191683052579,696792.655745789,0.0,1.0
2001-07-02,90.27,90.71,89.75,89.75,31500,12.6700617855261,12.7318190380533,12.5970759416303,12.5970759416303,224427.082372111,0.0,1.0
2001-07-03,89.85,91.3,89.4,91.3,115500,12.611111680841,12.8146298993966,12.5479508543928,12.8146298993966,822899.302031075,0.0,1.0
2001-07-05,90.8,91.4,90.56,90.99,35100,12.744451203343,12.8286656386074,12.7107654292372,12.7711191078434,250075.891786066,0.0,1.0
2001-07-06,88.11,88.6,88.11,88.25,6800,12.3668898185743,12.4356649407069,12.3668898185743,12.3865398534694,48447.7511152494,0.0,1.0
2001-07-09,89.75,90.7,89.31,90.7,31100,12.5970759416303,12.7304154641322,12.5353186891031,12.7304154641322,221577.214659449,0.0,1.0
2001-07-10,88.39,89.75,88.0,89.75,24600,12.4061898883644,12.5970759416303,12.3514505054425,12.5970759416303,175266.864328696,0.0,1.0
2001-07-11,87.82,88.19,87.6,88.0,18700,12.3261861748632,12.3781184099429,12.2953075485996,12.3514505054425,133231.315566936,0.0,1.0
2001-07-12,86.47,86.49,85.72,86.0,26700,12.1367036955184,12.1395108433605,12.0314356514379,12.0707357212279,190228.669820169,0.0,1.0
2001-07-13,85.5,86.0,85.01,86.0,15100,12.0005570251743,12.0707357212279,11.9317819030417,12.0707357212279,107582.50615298,0.0,1.0
2001-07-16,85.85,86.17,85.85,86.06,12400,12.0496821124118,12.0945964778862,12.0496821124118,12.0791571647544,88345.8990925137,0.0,1.0
2001-07-17,86.25,86.44,85.75,85.98,25600,12.1058250692548,12.1324929737551,12.0356463732011,12.0679285733858,182391.53361035,0.0,1.0
2001-07-18,84.44,85.01,84.43,85.01,10000,11.8517781895405,11.9317819030417,11.8503746156195,11.9317819030417,71246.6928165433,0.0,1.0
2001-07-19,85.14,85.25,84.96,85.25,5500,11.9500283640157,11.9654676771475,11.9247640334363,11.9654676771475,39185.6810490985,0.0,1.0
2001-07-20,85.16,86.17,85.1,85.39,13600,11.9528355118578,12.0945964778862,11.9444140683314,11.9851177120425,96895.5022304986,0.0,1.0
2001-07-23,84.98,85.39,84.98,85.15,17700,11.9275711812785,11.9851177120425,11.9275711812785,11.9514319379367,126106.646285281,0.0,1.0
2001-07-24,87.4,88.38,87.25,88.38,38200,12.2672360701782,12.4047863144433,12.2461824613621,12.4047863144433,272162.366559194,0.0,1.0
2001-07-25,88.9,88.97,88.51,88.51,24800,12.4777721583391,12.4875971757866,12.4230327754173,12.4230327754173,176691.798185027,0.0,1.0
2001-07-26,87.5,88.75,87.5,88.75,9200,12.2812718093889,12.456718549523,12.2812718093889,12.456718549523,65546.9573912195,0.0,1.0
2001-07-27,89.32,89.78,89.23,89.25,13400,12.5367222630242,12.6012866633935,12.5240900977345,12.5268972455767,95470.5683741675,0.0,1.0
2001-07-30,89.0,89.0,88.17,88.99,5500,12.4918078975498,12.4918078975498,12.3753112621008,12.4904043236288,39185.6810490988,0.0,1.0
2001-07-31,91.9,91.92,91.15,91.4,31900,12.898844334661,12.9016514825032,12.7935762905805,12.8286656386074,227276.950084773,0.0,1.0
2001-08-01,90.87,91.5,90.4,90.96,21700,12.7542762207905,12.8427013778181,12.6883082465001,12.7669083860801,154605.323411898,0.0,1.0
2001-08-02,91.83,92.35,91.0,91.5,45000,12.8890193172135,12.9620051611093,12.7725226817644,12.8427013778181,320610.117674444,0.0,1.0
2001-08-03,88.37,89.5,88.0,89.5,13100,12.4033827405222,12.5619865936035,12.3514505054425,12.5619865936035,93333.1675896717,0.0,1.0
2001-08-06,88.85,89.75,88.0,88.5,29400,12.4707542887337,12.5970759416303,12.3514505054425,12.4216292014962,209465.276880637,0.0,1.0
2001-08-07,89.13,89.5,88.6,88.6,13100,12.5100543585238,12.5619865936035,12.4356649407069,12.4356649407069,93333.1675896713,0.0,1.0
2001-08-08,89.64,90.59,89.64,90.35,14000,12.5816366284985,12.7149761510004,12.5816366284985,12.6812903768947,99745.3699431604,0.0,1.0
2001-08-09,88.3,88.6,87.82,88.5,7000,12.3935577230747,12.4356649407069,12.3261861748632,12.4216292014962,49872.6849715803,0.0,1.0
2001-08-10,88.65,88.65,87.6,88.3,10300,12.4426828103123,12.4426828103123,12.2953075485996,12.3935577230747,73384.0936010393,0.0,1.0
2001-08-13,87.5,87.9,87.3,87.5,6700,12.2812718093889,12.3374147662318,12.2532003309674,12.2812718093889,47735.2841870838,0.0,1.0
2001-08-14,86.48,86.5,85.95,85.95,24200,12.1381072694394,12.1409144172816,12.0637178516226,12.0637178516226,172416.996616035,0.0,1.0
2001-08-15,84.47,85.2,84.38,84.9,53600,11.8559889113038,11.9584498075421,11.8433567460141,11.9163425899099,381882.27349667,0.0,1.0
2001-08-16,81.8,81.85,80.86,80.95,38500,11.4812346743773,11.4882525439826,11.3492987257964,11.3619308910861,274299.76734369,0.0,1.0
2001-08-17,79.77,81.25,79.77,81.0,13200,11.1963091683994,11.4040381087182,11.1963091683994,11.3689487606914,94045.6345178372,0.0,1.0
2001-08-20,78.21,78.75,77.85,78.75,41900,10.9773516367121,11.05314462845,10.9268229755534,11.05314462845,298523.642901314,0.0,1.0
2001-08-21,75.39,75.94,75.08,75.2,34000,10.5815437909695,10.6587403566285,10.5380329994162,10.5548758864691,242238.755576246,0.0,1.0
2001-08-22,78.05,78.2,77.69,78.0,34800,10.9548944539749,10.975948062791,10.9043657928163,10.9478765843695,247938.49100157,0.0,1.0
2001-08-23,76.15,76.45,75.2,75.2,15700,10.688215408971,10.7303226266032,10.5548758864691,10.5548758864691,111857.307721973,0.0,1.0
2001-08-24,76.8,77.03,76.25,76.25,12600,10.7794477138408,10.8117299140254,10.7022511481817,10.7022511481817,89770.8329488439,0.0,1.0
2001-08-27,75.7,76.4,75.05,75.25,9300,10.6250545825227,10.7233047569978,10.533822277653,10.5618937560744,66259.4243193852,0.0,1.0
2001-08-28,75.85,76.44,75.3,75.8,12200,10.6461081913388,10.7289190526821,10.5689116256798,10.6390903217335,86920.9652361827,0.0,1.0
2001-08-29,75.41,76.25,75.01,75.55,8800,10.5843509388116,10.7022511481817,10.5282079819687,10.6040009737066,62697.089678558,0.0,1.0
2001-08-30,74.24,75.35,73.6,75.35,28700,10.4201327900461,10.5759294952852,10.3303040590974,10.5759294952852,204478.008383478,0.0,1.0
2001-08-31,73.0,73.0,72.15,72.15,26800,10.246089623833,10.246089623833,10.1267858405418,10.1267858405418,190941.136748336,0.0,1.0
2001-09-04,71.8,72.8,70.9,71.15,29700,10.0776607533042,10.2180181454116,9.95133910040768,9.9864284484345,211602.677665134,0.0,1.0
2001-09-05,73.37,73.79,72.5,73.5,27700,10.2980218589127,10.3569719635978,10.1759109277794,10.3162683198867,197353.339101825,0.0,1.0
2001-09-06,77.35,77.7,75.51,76.48,115400,10.8566442794998,10.9057693667373,10.5983866780223,10.7345333483664,822186.835102905,0.0,1.0
2001-09-07,78.4,80.1,78.4,80.1,60100,11.0040195412124,11.2426271077949,11.0040195412124,11.2426271077949,428192.623827425,0.0,1.0
2001-09-10,80.12,80.7,78.57,78.57,50400,11.245434255637,11.3268415430592,11.0278802978707,11.0278802978707,359083.331795377,0.0,1.0
2001-09-17,69.75,70.95,66.25,66.25,114400,9.78992809948428,9.95835697001304,9.29867722710872,9.29867722710872,815062.165821253,0.0,1.0
2001-09-18,65.5,66.85,64.95,65.5,55900,9.19340918302825,9.3828916623731,9.11621261736923,9.19340918302825,398269.012844476,0.0,1.0
2001-09-19,64.25,64.35,63.0,64.35,71300,9.01796244289412,9.03199818210485,8.84251570275999,9.03199818210485,507988.919781952,0.0,1.0
2001-09-20,58.15,62.0,57.51,62.0,96100,8.16178235103958,8.70215831065269,8.07195362009091,8.70215831065269,684680.717966979,0.0,1.0
2001-09-21,54.83,55.5,54.59,55.5,72100,7.69579580924334,7.78983526195523,7.66211003513759,7.78983526195523,513688.655207276,0.0,1.0
2001-09-24,60.09,60.89,57.75,60.89,81800,8.43407569172775,8.54636160541359,8.10563939419666,8.54636160541359,582797.947239322,0.0,1.0
2001-09-25,61.3,62.02,60.3,62.02,62100,8.62882157327663,8.73017151671479,8.48805776294585,8.73017151671479,441164.528397412,0.1775,1.0
2001-09-26,60.35,61.2,60.01,61.2,47300,8.49509595346239,8.61474519224355,8.44723625794993,8.61474519224355,336023.867845372,0.0,1.0
2001-09-27,63.98,65.49,63.3,65.0,63000,9.00606858496311,9.21862193856258,8.91034919393818,9.1496476715005,447558.217214766,0.0,1.0
2001-09-28,64.25,65.39,63.9,64.4,55900,9.04407481375242,9.20454555752951,8.99480748013665,9.06518938530204,397119.11654453,0.0,1.0
2001-10-01,66.5,66.84,66.21,66.6,26500,9.36079338699667,9.40865308250913,9.31997188200074,9.37486976802975,188258.61517764,0.0,1.0
2001-10-02,66.63,67.45,66.11,66.5,25300,9.37909268233967,9.49451900681091,9.30589550096767,9.36079338699667,179733.696754501,0.0,1.0
2001-10-03,68.5,69.1,67.15,69.1,97700,9.64232100765822,9.72677929385669,9.45228986371168,9.72677929385669,694070.441617185,0.0,1.0
2001-10-04,69.45,70.55,69.41,70.55,30700,9.77604662747246,9.93088681883632,9.77041607505923,9.93088681883632,218095.829658624,0.0,1.0
2001-10-05,71.0,71.0,69.66,71.0,42800,9.99423053348517,9.99423053348517,9.80560702764192,9.99423053348517,304055.423758603,0.0,1.0
2001-10-08,70.5,71.0,70.0,71.0,23100,9.92384862831978,9.99423053348517,9.85346672315439,9.99423053348517,164104.679645414,0.0,1.0
2001-10-09,66.55,67.0,66.04,67.0,59800,9.36783157751321,9.43117529216206,9.29604203424451,9.43117529216206,424825.10141973,0.0,1.0
2001-10-10,67.9,68.45,66.55,66.55,27000,9.55786272145976,9.63528281714169,9.36783157751321,9.36783157751321,191810.664520614,0.0,1.0
2001-10-11,72.1,73.0,71.8,71.95,64000,10.149070724849,10.2757581541467,10.1068415817498,10.1279561532994,454662.315900715,0.0,1.0
2001-10-12,73.1,73.99,72.0,73.61,46800,10.2898345351798,10.4151143263742,10.1349943438159,10.3616240784485,332471.818502397,0.0,1.0
2001-10-15,71.71,71.85,70.8,71.49,25800,10.09417283882,10.1138797722663,9.96607777141901,10.0632048005472,183285.746097476,0.0,1.0
2001-10-16,72.37,72.37,71.0,71.0,41300,10.1870769536383,10.1870769536383,9.99423053348517,9.99423053348517,293399.275729681,0.0,1.0
2001-10-17,72.6,74.16,72.31,73.5,12700,10.2194526300144,10.4390441741304,10.1786311250185,10.3461400593121,90222.0533115481,0.0,1.0
2001-10-18,71.6,73.25,71.27,72.61,26000,10.0786888196836,10.3109491067294,10.0322367622745,10.2208602681177,184706.565834666,0.0,1.0
2001-10-19,71.25,71.61,70.0,71.61,49900,10.0294214860679,10.0800964577869,9.85346672315439,10.0800964577869,354494.524428837,0.0,1.0
2001-10-22,70.4,70.4,69.18,70.0,45500,9.9097722472867,9.9097722472867,9.73804039868315,9.85346672315439,323236.490210664,0.0,1.0
2001-10-23,72.2,73.0,72.1,72.5,19500,10.1631471058821,10.2757581541467,10.149070724849,10.2053762489813,138529.924375999,0.0,1.0
2001-10-24,73.51,73.97,73.15,73.97,41900,10.3475476974154,10.4122990501676,10.2968727256963,10.4122990501676,297661.73494125,0.0,1.0
2001-10-25,75.79,75.79,73.3,74.24,51200,10.6684891849696,10.6684891849696,10.317987297246,10.4503052789569,363729.852720571,0.0,1.0
2001-10-26,73.9,74.24,73.4,73.4,12500,10.4024455834444,10.4503052789569,10.332063678279,10.332063678279,88801.2335743585,0.0,1.0
2001-10-29,73.21,73.95,73.01,73.76,22700,10.3053185543162,10.409483773961,10.27716579225,10.3827386499981,161263.040171034,0.0,1.0
2001-10-30,73.87,74.5,73.7,74.5,27600,10.3982226691345,10.4869038696429,10.3742928213783,10.4869038696429,196073.123732183,0.0,1.0
2001-10-31,72.6,73.64,72.6,73.62,42600,10.2194526300144,10.3658469927584,10.2194526300144,10.3630317165518,302634.604021413,0.0,1.0
2001-11-01,74.65,74.65,72.92,73.6,28500,10.5080184411925,10.5080184411925,10.2644970493203,10.3602164403452,202466.812549537,0.0,1.0
2001-11-02,72.99,73.65,72.02,73.65,36000,10.2743505160434,10.3672546308617,10.1378096200226,10.3672546308617,255747.552694152,0.0,1.0
2001-11-05,75.75,75.95,74.75,74.87,69000,10.6628586325564,10.6910113946225,10.5220948222256,10.5389864794653,490182.809330456,0.0,1.0
2001-11-06,76.4,77.1,75.0,76.61,36200,10.7543551092714,10.8528897765029,10.5572857748083,10.7839155094408,257168.372431341,0.0,1.0
2001-11-07,74.89,74.99,74.25,74.99,32300,10.5418017556719,10.555878136705,10.4517129170602,10.555878136705,229462.387556142,0.0,1.0
2001-11-08,75.73,76.5,75.5,76.0,9700,10.6600433563497,10.7684314903044,10.6276676799737,10.6980495851391,68909.7572537023,0.0,1.0
2001-11-09,75.5,75.5,74.31,74.75,8800,10.6276676799737,10.6276676799737,10.46015874568,10.5220948222256,62516.068436348,0.0,1.0
2001-11-12,71.45,71.95,71.25,71.95,40200,10.057574248134,10.1279561532994,10.0294214860679,10.1279561532994,285584.767175137,0.0,1.0
2001-11-13,72.0,72.0,71.5,71.5,79300,10.1349943438159,10.1349943438159,10.0646124386506,10.0646124386506,563355.025795732,0.0,1.0
2001-11-14,72.35,72.9,71.8,72.5,67400,10.1842616774317,10.2616817731136,10.1068415817498,10.2053762489813,478816.251432941,0.0,1.0
2001-11-15,74.05,74.54,73.6,73.8,44900,10.423560154994,10.4925344220561,10.3602164403452,10.3883692024113,318974.030999096,0.0,1.0
2001-11-16,74.34,75.15,74.15,75.0,18300,10.46438165999,10.5784003463579,10.4376365360271,10.5572857748083,130005.00595286,0.0,1.0
2001-11-19,77.8,77.83,77.01,77.01,69000,10.9514244437344,10.9556473580444,10.8402210335731,10.8402210335731,490182.80933046,0.0,1.0
2001-11-20,77.5,78.89,77.23,78.31,40900,10.9091953006352,11.104856996995,10.8711890718459,11.0232139870031,290557.636255301,0.0,1.0
2001-11-21,75.84,77.3,74.8,77.3,34900,10.6755273754861,10.8810425385691,10.5291330127421,10.8810425385691,247933.044139609,0.0,1.0
2001-11-23,76.5,76.9,75.97,76.9,21900,10.7684314903044,10.8247370144368,10.6938266708291,10.8247370144368,155579.761222276,0.0,1.0
2001-11-26,79.21,79.59,78.73,79.5,71800,11.1499014163008,11.2033916642265,11.0823347873421,11.1907229212968,510074.285651116,0.0,1.0
2001-11-27,77.11,78.37,77.1,78.19,35400,10.8542974146062,11.031659815623,10.8528897765029,11.0063223297635,251485.093482583,0.0,1.0
2001-11-28,75.05,75.95,75.05,75.95,22900,10.5643239653248,10.6910113946225,10.5643239653248,10.6910113946225,162683.859908225,0.0,1.0
2001-11-29,77.0,77.0,75.8,76.5,19100,10.8388133954698,10.8388133954698,10.6698968230729,10.7684314903044,135688.28490162,0.0,1.0
2001-11-30,76.0,76.51,75.85,76.51,9400,10.6980495851391,10.7698391284077,10.6769350135894,10.7698391284077,66778.5276479171,0.0,1.0
2001-12-03,76.2,77.0,75.55,77.0,30100,10.7262023472052,10.8388133954698,10.6347058704902,10.8388133954698,213833.370447055,0.0,1.0
2001-12-04,76.81,76.84,75.7,76.1,22300,10.812068271507,10.8162911858169,10.6558204420398,10.7121259661721,158421.400696655,0.0,1.0
2001-12-05,80.03,80.04,78.01,78.01,40600,11.2653277407721,11.2667353788754,10.9809848439039,10.9809848439039,288426.406649515,0.0,1.0
2001-12-06,80.42,80.43,79.8,80.43,25700,11.3202256268011,11.3216332649044,11.232952064396,11.3216332649044,182575.33622888,0.0,1.0
2001-12-07,78.39,78.8,78.0,78.8,13200,11.0344750918296,11.0921882540652,10.9795772058006,11.0921882540652,93774.1026545225,0.0,1.0
2001-12-10,75.75,77.1,75.75,77.1,25300,10.6628586325564,10.8528897765029,10.6628586325564,10.8528897765029,179733.696754501,0.0,1.0
2001-12-11,76.12,76.49,75.2,75.55,33500,10.7149412423787,10.7670238522011,10.5854385368744,10.6347058704902,237987.305979281,0.0,1.0
2001-12-12,77.05,77.75,76.16,77.75,37700,10.8458515859864,10.9443862532179,10.720571794792,10.9443862532179,267824.520460264,0.0,1.0
2001-12-13,75.55,76.5,74.25,76.5,39100,10.6347058704902,10.7684314903044,10.4517129170602,10.7684314903044,277770.258620593,0.0,1.0
2001-12-14,76.45,77.1,76.1,76.81,39600,10.7613932997879,10.8528897765029,10.7121259661721,10.812068271507,281322.307963567,0.0,1.0
2001-12-17,77.11,77.15,76.0,76.0,28700,10.8542974146062,10.8599279670194,10.6980495851391,10.6980495851391,203887.632286727,0.0,1.0
2001-12-18,76.66,77.5,76.59,76.75,36600,10.7909536999574,10.9091953006352,10.7811002332342,10.8036224428871,260010.01190572,0.0,1.0
2001-12-19,77.85,78.0,77.2,77.25,20400,10.958462634251,10.9795772058006,10.866966157536,10.8740043480525,144923.613193353,0.0,1.0
2001-12-20,77.0,77.84,76.4,77.84,11200,10.8388133954698,10.9570549961477,10.7543551092714,10.9570549961477,79565.9052826253,0.0,1.0
2001-12-21,77.04,77.45,77.0,77.1,22600,10.8444439478831,10.9021571101187,10.8388133954698,10.8528897765029,160552.630302439,0.0,1.0
2001-12-24,77.75,77.75,77.02,77.2,3900,10.9443862532179,10.9443862532179,10.8416286716764,10.866966157536,27705.9848751998,0.0,1.0
2001-12-26,77.85,78.15,77.35,77.59,20500,10.958462634251,11.0006917773502,10.8880807290856,10.921864043565,145634.023061947,0.0,1.0
2001-12-27,78.15,78.33,77.75,78.0,30700,11.0006917773502,11.0260292632098,10.9443862532179,10.9795772058006,218095.829658624,0.0,1.0
2001-12-28,79.44,79.63,78.5,78.5,23400,11.1822770926769,11.2090222166398,11.049959110966,11.049959110966,166235.909251199,0.0,1.0
2001-12-31,81.51,82.25,79.98,79.98,45100,11.4736581800616,11.5778233997064,11.2582895502555,11.2582895502555,320394.850736286,0.0,1.0
2002-01-02,81.78,81.9,81.01,81.64,35100,11.5116644088509,11.5285560660906,11.4032762748962,11.4919574754046,249353.863876799,0.0,1.0
2002-01-03,82.14,82.14,81.25,82.14,38600,11.56233938057,11.56233938057,11.4370595893756,11.56233938057,274218.209277619,0.0,1.0
2002-01-04,82.9,83.28,82.4,83.28,42200,11.6693198764214,11.7228101243471,11.598937971256,11.7228101243471,299792.964547034,0.0,1.0
2002-01-07,80.55,80.99,79.8,80.99,81000,11.3385249221441,11.4004609986896,11.232952064396,11.4004609986896,575431.993561841,0.0,1.0
2002-01-08,79.5,79.76,78.3,79.75,77700,11.1907229212968,11.2273215119828,11.0218063488998,11.2259138738795,551988.46789821,0.0,1.0
2002-01-09,77.8,78.8,77.6,78.25,71300,10.9514244437344,11.0921882540652,10.9232716816683,11.0147681583833,506522.236308142,0.0,1.0
2002-01-10,19.27,19.4,19.21,19.38,31525,10.8500745002963,10.9232716816683,10.8162911858169,10.9120105768418,55989.1777686329,0.0,4.0
2002-01-11,19.34,20.25,19.21,19.32,224800,10.8894883671889,11.4018686367929,10.8162911858169,10.8782272623624,399250.346150315,0.0,1.0
2002-01-14,19.0,19.43,18.8,19.35,238900,10.6980495851391,10.940163338908,10.5854385368744,10.8951189196021,424292.294018282,0.0,1.0
2002-01-15,19.25,19.3,19.0,19.11,176200,10.8388133954698,10.866966157536,10.6980495851391,10.7599856616846,312935.54711604,0.0,1.0
2002-01-16,19.27,19.5,19.05,19.5,103800,10.8500745002963,10.9795772058006,10.7262023472052,10.9795772058006,184351.360900368,0.0,1.0
2002-01-17,19.36,19.4,19.0,19.27,188200,10.9007494720154,10.9232716816683,10.6980495851391,10.8500745002963,334247.843173884,0.0,1.0
2002-01-18,19.2,19.43,18.91,19.39,155900,10.8106606334037,10.940163338908,10.64737461342,10.9176411292551,276882.246284849,0.0,1.0
2002-01-22,19.2,19.54,19.1,19.49,345100,10.8106606334037,11.0020994154535,10.7543551092714,10.9739466533874,612906.11413022,0.0,1.0
2002-01-23,19.75,19.9,19.4,19.9,128600,11.1203410161314,11.2047993023298,10.9232716816683,11.2047993023298,228396.772753249,0.0,1.0
2002-01-24,19.71,20.24,19.56,19.77,173500,11.0978188064785,11.3962380843797,11.01336052028,11.1316021209578,308140.280503022,0.0,1.0
2002-01-25,20.33,20.42,20.04,20.04,180200,11.4469130560988,11.4975880278179,11.2836270361151,11.2836270361151,320039.645801987,0.0,1.0
2002-01-28,20.66,20.95,20.52,20.95,212800,11.6327212857354,11.7960073057191,11.5538935519502,11.7960073057191,377938.050092469,0.0,1.0
2002-01-29,19.62,20.0,19.51,20.0,166300,11.0471438347594,11.2611048264622,10.9852077582138,11.2611048264622,295352.902868315,0.0,1.0
2002-01-30,20.02,20.1,19.52,19.99,177900,11.2723659312886,11.3174103505945,10.9908383106271,11.2554742740489,315954.789057567,0.0,1.0
2002-01-31,20.24,20.25,20.03,20.25,227600,11.3962380843797,11.4018686367929,11.2779964837019,11.4018686367929,404223.215230479,0.0,1.0
2002-02-01,20.08,20.17,19.85,20.17,91700,11.306149245768,11.3568242174871,11.1766465402637,11.3568242174871,162861.462375373,0.0,1.0
2002-02-04,19.95,20.24,19.74,20.08,130800,11.232952064396,11.3962380843797,11.1147104637182,11.306149245768,232304.027030521,0.0,1.0
2002-02-05,19.15,19.3,19.06,19.27,247900,10.7825078713375,10.866966157536,10.7318328996184,10.8500745002963,440276.516061669,0.0,1.0
2002-02-06,19.1,19.38,19.1,19.35,123800,10.7543551092714,10.9120105768418,10.7543551092714,10.8951189196021,219871.85433011,0.0,1.0
2002-02-07,19.14,19.39,19.01,19.3,132700,10.7768773189243,10.9176411292551,10.7036801375523,10.866966157536,235678.473906347,0.0,1.0
2002-02-08,19.35,19.58,19.32,19.35,65800,10.8951189196021,11.0246216251065,10.8782272623624,10.8951189196021,116862.423383856,0.0,1.0
2002-02-11,19.7,19.8,19.45,19.52,73400,11.0921882540652,11.1484937781975,10.9514244437344,10.9908383106271,130360.210887158,0.0,1.0
2002-02-12,19.68,19.85,19.4,19.45,41400,11.0809271492388,11.1766465402637,10.9232716816683,10.9514244437344,73527.4213995685,0.0,1.0
2002-02-13,19.75,19.89,19.55,19.68,156300,11.1203410161314,11.1991687499166,11.0077299678668,11.0809271492388,277592.656153444,0.0,1.0
2002-02-14,19.29,19.39,19.09,19.11,103200,10.8613356051228,10.9176411292551,10.7487245568581,10.7599856616846,183285.746097475,0.0,1.0
2002-02-15,19.44,19.5,19.3,19.5,30200,10.9457938913212,10.9795772058006,10.866966157536,10.9795772058006,53635.9450789125,0.0,1.0
2002-02-19,18.23,18.6,18.12,18.6,181900,10.2644970493203,10.4728274886098,10.2025609727747,10.4728274886098,323058.887743514,0.0,1.0
2002-02-20,18.48,18.49,18.31,18.49,92800,10.405260859651,10.4108914120643,10.3095414686261,10.4108914120643,164815.08951401,0.0,1.0
2002-02-21,18.9,19.2,18.7,19.09,84600,10.6417440610067,10.8106606334037,10.5291330127421,10.7487245568581,150251.687207815,0.0,1.0
2002-02-22,18.9,19.15,18.79,19.0,100400,10.6417440610067,10.7825078713375,10.5798079844612,10.6980495851391,178312.877017312,0.0,1.0
2002-02-25,18.93,18.98,18.7,18.9,267600,10.6586357182464,10.6867884803126,10.5291330127421,10.6417440610067,475264.202089967,0.0,1.0
2002-02-26,18.92,18.92,18.57,18.75,146100,10.6530051658332,10.6530051658332,10.4559358313701,10.5572857748083,259477.204504275,0.0,1.0
2002-02-27,19.68,19.7,19.41,19.51,107600,11.0809271492388,11.0921882540652,10.9289022340815,10.9852077582138,191100.254652018,0.0,1.0
2002-02-28,19.91,20.0,19.8,19.99,101000,11.2104298547431,11.2611048264622,11.1484937781975,11.2554742740489,179378.491820203,0.0,1.0
2002-03-01,20.35,20.5,20.0,20.15,245800,11.4581741609252,11.5426324471237,11.2611048264622,11.3455631126606,436546.864251547,0.0,1.0
2002-03-04,21.97,22.17,21.25,21.25,404800,12.3703236518687,12.4829347001333,11.964923878116,11.964923878116,718934.787018004,0.0,1.0
2002-03-05,21.65,21.82,21.5,21.7,264400,12.1901459746453,12.2858653656702,12.1056876884468,12.2182987367114,469580.923141206,0.0,1.0
2002-03-06,21.93,21.95,21.5,21.65,126200,12.3478014422158,12.3590625470422,12.1056876884468,12.1901459746453,224134.31354168,0.0,1.0
2002-03-07,22.45,22.83,22.3,22.41,229700,12.6405901677038,12.8545511594066,12.5561318815053,12.6180679580508,407952.867040601,0.0,1.0
2002-03-08,21.75,21.95,21.5,21.5,151400,12.2464514987776,12.3590625470422,12.1056876884468,12.1056876884468,268890.135263157,0.0,1.0
2002-03-11,21.41,21.42,21.22,21.28,131900,12.0550127167277,12.060643269141,11.9480322208763,11.9818155353557,234257.654169158,0.0,1.0
2002-03-12,21.3,21.4,21.18,21.4,56500,11.9930766401822,12.0493821643145,11.9255100112234,12.0493821643145,100345.393939025,0.0,1.0
2002-03-13,21.13,21.32,20.9,21.3,81900,11.8973572491573,12.0043377450087,11.767854543653,11.9930766401822,145456.420594799,0.0,1.0
2002-03-14,21.26,21.46,21.25,21.46,116600,11.9705544305293,12.0831654787939,11.964923878116,12.0831654787939,207084.476695403,0.0,1.0
2002-03-15,21.8,21.86,21.5,21.66,217900,12.2746042608438,12.3083875753231,12.1056876884468,12.1957765270585,386995.775917052,0.0,1.0
2002-03-18,21.31,21.49,21.16,21.49,101400,11.9987071925954,12.1000571360336,11.914248906397,12.1000571360336,180088.901688799,0.0,1.0
2002-03-19,21.61,21.9,21.56,21.56,104200,12.1676237649924,12.3309097849761,12.1394710029262,12.1394710029262,185061.770768962,0.0,1.0
2002-03-20,20.97,21.21,20.97,21.14,129100,11.8072684105456,11.9424016684631,11.8072684105456,11.9029878015705,229284.785088993,0.0,1.0
2002-03-21,20.95,21.14,20.84,21.14,52300,11.7960073057191,11.9029878015705,11.7340712291736,11.9029878015705,92886.0903187789,0.0,1.0
2002-03-22,20.74,20.85,20.61,20.73,130900,11.6777657050413,11.7397017815868,11.6045685236693,11.672135152628,232481.629497669,0.0,1.0
2002-03-25,20.5,20.75,20.44,20.69,182200,11.5426324471237,11.6833962574545,11.5088491326443,11.6496129429751,323591.695144962,0.0,1.0
2002-03-26,20.77,20.85,20.35,20.35,74500,11.7246794677483,11.7698395234739,11.4875891751891,11.4875891751891,131975.03643971,0.05332,1.0
2002-03-27,20.95,21.09,20.77,21.09,169300,11.8262895931308,11.9053196906505,11.7246794677483,11.9053196906505,299911.055962992,0.0,1.0
2002-03-28,21.17,21.25,21.0,21.2,80700,11.9504797463761,11.9956398021017,11.8545146279593,11.9674147672732,142958.193834692,0.0,1.0
2002-04-01,20.72,20.9,20.53,20.9,75300,11.6964544329198,11.7980645583023,11.5891993005716,11.7980645583023,133392.218039063,0.0,1.0
2002-04-02,20.5,20.64,20.46,20.5,101800,11.5722642796745,11.6512943771943,11.5496842518118,11.5722642796745,180336.358517618,0.0,1.0
2002-04-03,20.6,20.84,20.25,20.45,70800,11.6287143493315,11.7641945165082,11.4311391055322,11.5440392448461,125420.571542704,0.0,1.0
2002-04-04,20.42,20.6,20.26,20.6,51000,11.527104223949,11.6287143493315,11.4367841124979,11.6287143493315,90345.3269587274,0.0,1.0
2002-04-05,20.82,20.83,20.51,20.56,33600,11.7529045025768,11.7585495095425,11.5779092866402,11.6061343214687,59521.6271728086,0.0,1.0
2002-04-08,20.61,20.67,20.3,20.3,48800,11.6343593562972,11.6682293980914,11.4593641403606,11.4593641403606,86448.0775605078,0.0,1.0
2002-04-09,20.33,20.35,20.1,20.3,177600,11.4762991612577,11.4875891751891,11.3464640010467,11.4593641403606,314614.315056275,0.0,1.0
2002-04-10,20.66,20.69,20.51,20.58,111300,11.6625843911257,11.6795194120227,11.5779092866402,11.6174243354001,197165.390009928,0.0,1.0
2002-04-11,20.1,20.35,20.0,20.35,155100,11.3464640010467,11.4875891751891,11.2900139313898,11.4875891751891,274756.082574484,0.0,1.0
2002-04-12,20.29,20.39,20.08,20.3,39900,11.4537191333949,11.5101692030519,11.3351739871154,11.4593641403606,70681.9322677107,0.0,1.0
2002-04-15,20.55,20.7,20.45,20.56,51000,11.600489314503,11.6851644189884,11.5440392448461,11.6061343214687,90345.3269587277,0.0,1.0
2002-04-16,21.05,21.25,20.8,20.8,136300,11.8827396627878,11.9956398021017,11.7416144886454,11.7416144886454,241452.314989696,0.0,1.0
2002-04-17,21.25,21.4,21.16,21.4,212700,11.9956398021017,12.0803149065871,11.9448347394104,12.0803149065871,376793.157727868,0.0,1.0
2002-04-18,21.39,21.52,21.26,21.3,120400,12.0746698996214,12.1480549901754,12.0012848090674,12.0238648369301,213285.830702564,0.0,1.0
2002-04-19,21.4,21.44,21.26,21.39,105700,12.0803149065871,12.1028949344499,12.0012848090674,12.0746698996214,187245.118814461,0.0,1.0
2002-04-22,21.55,21.78,21.4,21.78,93700,12.1649900110725,12.2948251712835,12.0803149065871,12.2948251712835,165987.394824172,0.0,1.0
2002-04-23,21.7,21.86,21.53,21.53,127500,12.2496651155579,12.339985227009,12.1536999971411,12.1536999971411,225863.317396819,0.0,1.0
2002-04-24,21.99,22.05,21.7,21.7,332400,12.4133703175631,12.4472403593572,12.2496651155579,12.2496651155579,588838.954531,0.0,1.0
2002-04-25,22.06,22.26,21.91,22.15,141200,12.4528853663229,12.5657855056368,12.3682102618375,12.5036904290142,250132.552285733,0.0,1.0
2002-04-26,22.46,22.55,22.06,22.33,392700,12.6786856449507,12.729490707642,12.4528853663229,12.6053005543967,695659.017582204,0.0,1.0
2002-04-29,22.4,22.57,22.3,22.46,250200,12.6448156031566,12.7407807215734,12.5883655334996,12.6786856449507,443223.545197521,0.0,1.0
2002-04-30,22.69,22.91,22.5,22.5,292300,12.8085208051617,12.932710958407,12.7012656728135,12.7012656728135,517802.726863453,0.0,1.0
2002-05-01,23.65,23.66,23.2,23.2,412200,13.3504414738684,13.3560864808341,13.0964161604122,13.0964161604122,730202.819066423,0.0,1.0
2002-05-02,23.14,23.15,22.92,23.0,316600,13.062546118618,13.0681911255837,12.9383559653727,12.9835160210983,560849.617943787,0.0,1.0
2002-05-03,23.3,23.3,23.11,23.29,141800,13.1528662300691,13.1528662300691,13.0456110977209,13.1472212231034,251195.438485247,0.0,1.0
2002-05-06,22.95,23.39,22.9,23.25,194400,12.9552909862698,13.2036712927604,12.9270659514413,13.1246411952406,344375.128642679,0.0,1.0
2002-05-07,23.08,23.09,22.9,22.95,117400,13.0286760768238,13.0343210837895,12.9270659514413,12.9552909862698,207971.399704993,0.0,1.0
2002-05-08,23.51,23.85,23.21,23.21,217500,13.2714113763487,13.4633416131823,13.1020611673779,13.1020611673779,385296.247323985,0.0,1.0
2002-05-09,22.78,22.91,22.73,22.9,197700,12.859325867853,12.932710958407,12.8311008330245,12.9270659514413,350221.002740008,0.0,1.0
2002-05-10,22.7,22.9,22.64,22.8,121500,12.8141658121274,12.9270659514413,12.7802957703332,12.8706158817844,215234.455401675,0.0,1.0
2002-05-13,22.9,22.94,22.51,22.67,204600,12.9270659514413,12.9496459793041,12.7069106797792,12.7972307912303,362444.194034425,0.0,1.0
2002-05-14,22.83,22.85,22.65,22.68,186600,12.8875509026814,12.8988409166128,12.7859407772989,12.802875798196,330557.608048993,0.0,1.0
2002-05-15,23.02,23.05,22.6,22.6,251800,12.9948060350297,13.0117410559267,12.7577157424705,12.7577157424705,446057.908396226,0.0,1.0
2002-05-16,23.04,23.27,23.02,23.14,124500,13.006096048961,13.135931209172,12.9948060350297,13.062546118618,220548.886399247,0.0,1.0
2002-05-17,23.5,23.58,23.2,23.25,368000,13.265766369383,13.3109264251086,13.0964161604122,13.1246411952406,651903.535702191,0.0,1.0
2002-05-20,23.15,23.2,22.85,22.99,318700,13.0681911255837,13.0964161604122,12.8988409166128,12.9778710141326,564569.719642087,0.0,1.0
2002-05-21,22.8,22.97,22.8,22.91,286900,12.8706158817844,12.9665810002012,12.8706158817844,12.932710958407,508236.751067821,0.0,1.0
2002-05-22,22.62,22.7,22.25,22.59,199800,12.7690057564019,12.8141658121274,12.5601404986711,12.7520707355048,353941.104438308,0.0,1.0
2002-05-23,22.03,22.09,21.81,21.9,346900,12.4359503454259,12.46982038722,12.3117601921806,12.3625652548718,614525.371019264,0.0,1.0
2002-05-24,22.76,22.76,22.5,22.5,393500,12.8480358539216,12.8480358539216,12.7012656728135,12.7012656728135,697076.199181554,0.0,1.0
2002-05-28,22.25,22.44,22.12,22.44,142000,12.5601404986711,12.6673956310193,12.4867554081171,12.6673956310193,251549.733885085,0.0,1.0
2002-05-29,22.29,22.4,22.21,22.36,118300,12.5827205265339,12.6448156031566,12.5375604708084,12.6222355752938,209565.729004265,0.0,1.0
2002-05-30,21.9,22.26,21.7,22.26,300200,12.3625652548718,12.5657855056368,12.2496651155579,12.5657855056368,531797.39515706,0.0,1.0
2002-05-31,21.72,21.9,21.55,21.7,170000,12.2609551294893,12.3625652548718,12.1649900110725,12.2496651155579,301151.089862426,0.0,1.0
2002-06-03,21.8,21.99,21.73,21.97,260500,12.3061151852149,12.4133703175631,12.266600136455,12.4020803036317,461469.758289186,0.0,1.0
2002-06-04,21.41,21.75,21.0,21.75,388900,12.0859599135528,12.2778901503864,11.8545146279593,12.2778901503864,688927.404985276,0.0,1.0
2002-06-05,21.5,21.63,21.34,21.41,90100,12.136764976244,12.2101500667981,12.0464448647929,12.0859599135528,159610.077627086,0.0,1.0
2002-06-06,20.9,21.38,20.9,21.3,164000,11.7980645583023,12.0690248926557,11.7980645583023,12.0238648369301,290522.227867282,0.0,1.0
2002-06-07,21.63,21.78,21.4,21.43,261000,12.2101500667981,12.2948251712835,12.0803149065871,12.0972499274842,462355.496788781,0.0,1.0
2002-06-10,21.22,21.62,21.21,21.21,94200,11.9787047812046,12.2045050598324,11.9730597742389,11.9730597742389,166873.133323767,0.0,1.0
2002-06-11,21.1,21.74,21.06,21.32,170300,11.9109646976162,12.2722451434207,11.8883846697535,12.0351548508615,301682.532962183,0.0,1.0
2002-06-12,21.55,21.6,21.2,21.6,272000,12.1649900110725,12.193215045901,11.9674147672732,12.193215045901,481841.74377988,0.0,1.0
2002-06-13,21.41,21.67,21.32,21.67,242500,12.0859599135528,12.2327300946608,12.0351548508615,12.2327300946608,429583.172303753,0.0,1.0
2002-06-14,21.2,21.4,20.91,21.4,323100,11.9674147672732,12.0803149065871,11.803709565268,12.0803149065871,572364.218438526,0.0,1.0
2002-06-17,21.07,21.15,20.67,20.75,168100,11.8940296767191,11.9391897324447,11.6682293980914,11.7133894538169,297785.283563964,0.0,1.0
2002-06-18,20.8,21.02,20.5,21.02,231200,11.7416144886454,11.8658046418907,11.5722642796745,11.8658046418907,409565.482212898,0.0,1.0
2002-06-19,20.4,20.69,20.02,20.5,178700,11.5158142100176,11.6795194120227,11.3013039453212,11.5722642796745,316562.939755384,0.0,1.0
2002-06-20,20.0,20.41,19.9,20.41,225500,11.2900139313898,11.5214592169833,11.2335638617328,11.5214592169833,399468.063317511,0.0,1.0
2002-06-21,19.73,20.06,19.73,20.04,132900,11.137598743316,11.323883973184,11.137598743316,11.3125939592526,235429.29319245,0.0,1.0
2002-06-24,19.99,19.99,19.2,19.25,237300,11.2843689244241,11.2843689244241,10.8384133741342,10.8666384089627,420371.491907962,0.0,1.0
2002-06-25,20.0,20.61,19.85,20.25,242200,11.2900139313898,11.6343593562972,11.2053388269044,11.4311391055322,429051.729203996,0.0,1.0
2002-06-26,19.9,20.07,19.7,19.92,160600,11.2335638617328,11.3295289801497,11.1206637224189,11.2448538756642,284499.206070033,0.0,1.0
2002-06-27,20.07,20.09,19.58,20.04,104000,11.3295289801497,11.340818994081,11.0529236388306,11.3125939592526,184233.607915836,0.0,1.0
2002-06-28,20.71,20.74,20.26,20.26,160600,11.6908094259541,11.7077444468512,11.4367841124979,11.4367841124979,284499.206070033,0.0,1.0
2002-07-01,20.38,20.84,20.38,20.78,71200,11.5045241960862,11.7641945165082,11.5045241960862,11.730324474714,126129.16234238,0.0,1.0
2002-07-02,20.5,20.87,20.36,20.65,161300,11.5722642796745,11.7811295374052,11.4932341821548,11.65693938416,285739.239969467,0.0,1.0
2002-07-03,20.92,21.0,20.68,20.7,218500,11.8093545722337,11.8545146279593,11.673874405057,11.6851644189884,387067.724323177,0.0,1.0
2002-07-05,21.44,21.44,20.71,20.71,48600,12.1028949344499,12.1028949344499,11.6908094259541,11.6908094259541,86093.7821606695,0.0,1.0
2002-07-08,21.22,21.28,21.09,21.1,239900,11.9787047812046,12.0125748229987,11.9053196906505,11.9109646976162,424977.332105857,0.0,1.0
2002-07-09,20.9,21.34,20.9,21.34,183700,11.7980645583023,12.0464448647929,11.7980645583023,12.0464448647929,325420.324751339,0.0,1.0
2002-07-10,20.51,21.7,20.49,21.0,104100,11.5779092866402,12.2496651155579,11.5666192727088,11.8545146279593,184410.755615756,0.0,1.0
2002-07-11,20.66,20.69,20.2,20.5,199000,11.6625843911257,11.6795194120227,11.4029140707037,11.5722642796745,352523.922838955,0.0,1.0
2002-07-12,20.68,21.1,20.59,21.1,127700,11.673874405057,11.9109646976162,11.6230693423658,11.9109646976162,226217.612796658,0.0,1.0
2002-07-15,20.99,21.0,20.5,20.96,369900,11.8488696209936,11.8545146279593,11.5722642796745,11.8319346000965,655269.342000653,0.0,1.0
2002-07-16,20.77,21.0,20.63,21.0,127400,11.7246794677483,11.8545146279593,11.6456493702286,11.8545146279593,225686.1696969,0.0,1.0
2002-07-17,20.89,21.09,20.67,20.9,130000,11.7924195513366,11.9053196906505,11.6682293980914,11.7980645583023,230292.009894797,0.0,1.0
2002-07-18,21.14,21.35,21.01,21.07,88100,11.933544725479,12.0520898717586,11.860159634925,11.8940296767191,156067.123628704,0.0,1.0
2002-07-19,20.85,21.23,20.85,21.23,246100,11.7698395234739,11.9843497881703,11.7698395234739,11.9843497881703,435960.489500839,0.0,1.0
2002-07-22,21.75,21.75,21.35,21.35,355500,12.2778901503864,12.2778901503864,12.0520898717586,12.0520898717586,629760.073212307,0.0,1.0
2002-07-23,22.13,22.6,22.05,22.23,305400,12.4924004150828,12.7577157424705,12.4472403593572,12.5488504847398,541009.075552851,0.0,1.0
2002-07-24,22.97,23.1,22.52,22.68,289400,12.9665810002012,13.0399660907552,12.7125556867449,12.802875798196,512665.443565798,0.0,1.0
2002-07-25,21.61,22.18,21.23,22.17,294100,12.1988600528667,12.5206254499113,11.9843497881703,12.5149804429456,520991.385461994,0.0,1.0
2002-07-26,20.9,21.72,20.65,20.72,223500,11.7980645583023,12.2609551294893,11.65693938416,11.6964544329198,395925.109319131,0.0,1.0
2002-07-29,21.79,22.0,21.27,21.4,275900,12.3004701782492,12.4190153245288,12.006929816033,12.0803149065871,488750.504076723,0.0,1.0
2002-07-30,21.52,21.7,21.31,21.58,423400,12.1480549901754,12.2496651155579,12.0295098438958,12.1819250319696,750043.361457359,0.0,1.0
2002-07-31,21.0,21.1,20.81,20.9,268800,11.8545146279593,11.9109646976162,11.7472594956111,11.7980645583023,476173.017382469,0.0,1.0
2002-08-01,20.51,20.68,20.45,20.59,254600,11.5779092866402,11.673874405057,11.5440392448461,11.6230693423658,451018.043993963,0.0,1.0
2002-08-02,19.97,20.35,19.82,20.35,198600,11.2730789104927,11.4875891751891,11.1884038060073,11.4875891751891,351815.332039281,0.0,1.0
2002-08-05,19.8,20.2,19.7,20.2,134200,11.1771137920759,11.4029140707037,11.1206637224189,11.4029140707037,237732.213291397,0.0,1.0
2002-08-06,20.15,20.3,19.89,20.05,262100,11.3746890358752,11.4593641403606,11.2279188547672,11.3182389662183,464304.121487893,0.0,1.0
2002-08-07,20.77,20.9,20.4,20.4,138300,11.7246794677483,11.7980645583023,11.5158142100176,11.5158142100176,244995.268988079,0.0,1.0
2002-08-08,20.65,20.9,20.49,20.52,157800,11.65693938416,11.7980645583023,11.5666192727088,11.5835542936059,279539.070472297,0.0,1.0
2002-08-09,21.08,21.16,20.7,20.99,161600,11.8996746836848,11.9448347394104,11.6851644189884,11.8488696209936,286270.683069224,0.0,1.0
2002-08-12,20.93,21.06,20.89,20.99,80700,11.8149995791994,11.8883846697535,11.7924195513366,11.8488696209936,142958.193834693,0.0,1.0
2002-08-13,20.91,21.35,20.91,20.94,105700,11.803709565268,12.0520898717586,11.803709565268,11.8206445861651,187245.118814461,0.0,1.0
2002-08-14,21.17,21.18,20.7,21.1,123500,11.9504797463761,11.9561247533418,11.6851644189884,11.9109646976162,218777.409400056,0.0,1.0
2002-08-15,21.06,21.15,20.75,20.94,162400,11.8883846697535,11.9391897324447,11.7133894538169,11.8206445861651,287687.864668574,0.0,1.0
2002-08-16,20.7,21.05,20.62,20.92,136000,11.6851644189884,11.8827396627878,11.6400043632629,11.8093545722337,240920.871889941,0.0,1.0
2002-08-19,20.8,20.8,20.5,20.6,268000,11.7416144886454,11.7416144886454,11.5722642796745,11.6287143493315,474755.835783117,0.0,1.0
2002-08-20,20.83,20.9,20.55,20.81,144900,11.7585495095425,11.7980645583023,11.600489314503,11.7472594956111,256687.017182737,0.0,1.0
2002-08-21,21.65,21.74,21.2,21.2,167000,12.2214400807295,12.2722451434207,11.9674147672732,11.9674147672732,295836.658864852,0.0,1.0
2002-08-22,21.65,21.75,21.4,21.52,134500,12.2214400807295,12.2778901503864,12.0803149065871,12.1480549901754,238263.656391153,0.0,1.0
2002-08-23,21.6,21.67,21.5,21.64,123500,12.193215045901,12.2327300946608,12.136764976244,12.2157950737638,218777.409400056,0.0,1.0
2002-08-26,21.98,22.0,21.7,21.99,107600,12.4077253105974,12.4190153245288,12.2496651155579,12.4133703175631,190610.925112923,0.0,1.0
2002-08-27,21.79,22.19,21.76,22.19,125800,12.3004701782492,12.526270456877,12.2835351573521,12.526270456877,222851.806498194,0.0,1.0
2002-08-28,21.19,21.49,21.18,21.47,82900,11.9617697603075,12.1311199692783,11.9561247533418,12.1198299553469,146855.443232912,0.0,1.0
2002-08-29,21.34,21.4,20.8,21.27,68200,12.0464448647929,12.0803149065871,11.7416144886454,12.006929816033,120814.731344808,0.0,1.0
2002-08-30,21.2,21.5,21.04,21.09,39300,11.9674147672732,12.136764976244,11.8770946558221,11.9053196906505,69619.0460681958,0.0,1.0
2002-09-03,20.6,20.72,20.35,20.72,432500,11.6287143493315,11.6964544329198,11.4875891751891,11.6964544329198,766163.802149993,0.0,1.0
2002-09-04,20.14,20.25,20.0,20.25,301200,11.3690440289095,11.4311391055322,11.2900139313898,11.4311391055322,533568.872156251,0.0,1.0
2002-09-05,19.97,20.13,19.9,20.13,149400,11.2730789104927,11.3633990219438,11.2335638617328,11.3633990219438,264658.663679096,0.0,1.0
2002-09-06,20.5,20.59,20.25,20.25,127600,11.5722642796745,11.6230693423658,11.4311391055322,11.4311391055322,226040.465096739,0.0,1.0
2002-09-09,20.45,20.55,20.25,20.42,93600,11.5440392448461,11.600489314503,11.4311391055322,11.527104223949,165810.247124252,0.0,1.0
2002-09-10,20.31,20.6,20.3,20.45,135800,11.4650091473263,11.6287143493315,11.4593641403606,11.5440392448461,240566.576490103,0.0,1.0
2002-09-11,20.73,20.97,20.62,20.97,58900,11.7020994398855,11.8375796070622,11.6400043632629,11.8375796070622,104339.995252335,0.0,1.0
2002-09-12,20.47,20.75,20.33,20.7,105700,11.5553292587775,11.7133894538169,11.4762991612577,11.6851644189884,187245.11881446,0.0,1.0
2002-09-13,20.32,20.35,20.01,20.24,485600,11.470654154292,11.4875891751891,11.2956589383555,11.4254940985665,860229.230807024,0.0,1.0
2002-09-16,20.27,20.37,20.07,20.35,239700,11.4424291194636,11.4988791891205,11.3295289801497,11.4875891751891,424623.036706018,0.0,1.0
2002-09-17,20.43,20.95,20.31,20.71,199900,11.5327492309147,11.8262895931308,11.4650091473263,11.6908094259541,354118.252138227,0.0,1.0
2002-09-18,21.26,21.49,20.91,21.0,273000,12.0012848090674,12.1311199692783,11.803709565268,11.8545146279593,483613.220779069,0.0,1.0
2002-09-19,21.08,21.5,21.0,21.5,157900,11.8996746836848,12.136764976244,11.8545146279593,12.136764976244,279716.218172218,0.0,1.0
2002-09-20,21.06,21.3,21.0,21.15,75600,11.8883846697535,12.0238648369301,11.8545146279593,11.9391897324447,133923.661138819,0.0,1.0
2002-09-23,20.77,20.96,20.7,20.85,71300,11.7246794677483,11.8319346000965,11.6851644189884,11.7698395234739,126306.3100423,0.0,1.0
2002-09-24,20.5,20.83,20.38,20.57,300600,11.5722642796745,11.7585495095425,11.5045241960862,11.6117793284344,532505.985956737,0.0,1.0
2002-09-25,20.45,20.62,20.08,20.08,206400,11.5751940382897,11.6714181452095,11.3657650996996,11.3657650996996,364648.74679748,0.05519,1.0
2002-09-26,20.79,20.8,20.29,20.29,112300,11.7676422521293,11.7733024937128,11.4846301729535,11.4846301729535,198401.425704248,0.0,1.0
2002-09-27,20.29,20.74,20.17,20.74,90200,11.4846301729535,11.7393410442117,11.4167072739513,11.7393410442117,159357.155819441,0.0,1.0
2002-09-30,19.87,20.3,19.65,20.3,255600,11.2469000264458,11.490290414537,11.1223747116085,11.490290414537,451570.831789902,0.0,1.0
2002-10-01,20.47,20.55,19.85,19.9,214700,11.5865145214568,11.6317964541249,11.2355795432788,11.2638807511964,379312.431867338,0.0,1.0
2002-10-02,19.6,20.1,19.5,19.85,263400,11.0940735036909,11.3770855828667,11.0374710878557,11.2355795432788,465351.16233748,0.0,1.0
2002-10-03,19.84,20.05,19.74,20.05,77400,11.2299193016953,11.3487843749491,11.1733168858601,11.3487843749491,136743.280049054,0.0,1.0
2002-10-04,19.98,20.1,19.75,20.05,127400,11.3091626838645,11.3770855828667,11.1789771274436,11.3487843749491,225078.732277126,0.0,1.0
2002-10-07,19.05,19.62,18.5,19.61,325700,10.7827602165975,11.1053939868579,10.4714469295042,11.0997337452744,575417.135813659,0.0,1.0
2002-10-08,19.34,19.43,18.95,19.25,361700,10.9469072225195,10.9978493967711,10.7261578007624,10.8959650482678,639018.661417868,0.0,1.0
2002-10-09,18.7,19.1,18.6,19.1,374200,10.5846517611745,10.8110614245151,10.5280493453393,10.8110614245151,661102.524474885,0.0,1.0
2002-10-10,19.11,19.21,18.51,18.55,193100,10.8167216660986,10.8733240819338,10.4771071710877,10.4997481374217,341151.516504813,0.0,1.0
2002-10-11,19.13,19.5,19.0,19.24,211200,10.8280421492657,11.0374710878557,10.7544590086799,10.8903048066843,373128.950211372,0.0,1.0
2002-10-14,19.0,19.26,18.8,19.13,129000,10.7544590086799,10.9016252898514,10.6412541770096,10.8280421492657,227905.466748425,0.0,1.0
2002-10-15,19.97,20.13,19.7,19.75,181500,11.303502442281,11.3940663076172,11.1506759195261,11.1789771274436,320657.691587899,0.0,1.0
2002-10-16,20.05,20.39,19.81,20.15,109000,11.3487843749491,11.5412325887886,11.2129385769447,11.4053867907843,192571.285857196,0.0,1.0
2002-10-17,20.55,20.78,20.41,20.78,97900,11.6317964541249,11.7619820105458,11.5525530719557,11.7619820105458,172960.815462564,0.0,1.0
2002-10-18,20.13,20.39,20.1,20.31,101900,11.3940663076172,11.5412325887886,11.3770855828667,11.4959506561205,180027.65164081,0.0,1.0
2002-10-21,20.54,20.59,20.21,20.38,164200,11.6261362125414,11.654437420459,11.4393482402854,11.5355723472051,290093.625116986,0.0,1.0
2002-10-22,20.1,20.28,20.02,20.05,186500,11.3770855828667,11.47896993137,11.3318036501986,11.3487843749491,329491.236810706,0.0,1.0
2002-10-23,20.35,20.35,20.11,20.16,166700,11.5185916224546,11.5185916224546,11.3827458244502,11.4110470323678,294510.39772839,0.0,1.0
2002-10-24,20.25,20.7,20.11,20.59,151500,11.4619892066194,11.7167000778776,11.3827458244502,11.654437420459,267656.420251057,0.0,1.0
2002-10-25,20.81,20.99,20.53,20.62,87500,11.7789627352963,11.8808470837996,11.6204759709579,11.6714181452095,154587.041399125,0.0,1.0
2002-10-28,19.37,19.98,19.25,19.98,510600,10.96388794727,11.3091626838645,10.8959650482678,11.3091626838645,902081.638153068,0.0,1.0
2002-10-29,18.01,18.09,17.51,17.55,820700,10.1940950919119,10.23937702458,9.9110830127361,9.93372397907016,1449938.11287156,0.0,1.0
2002-10-30,18.52,18.83,18.2,18.23,205700,10.4827674126712,10.6582349017602,10.3016396819987,10.3186204067492,363412.050466286,0.0,1.0
2002-10-31,18.08,18.25,17.94,18.2,260600,10.2337167829965,10.3299408899163,10.1544734008273,10.3016396819987,460404.377012708,0.0,1.0
2002-11-01,18.8,18.8,18.09,18.1,198400,10.6412541770096,10.6412541770096,10.23937702458,10.2450372661635,350515.074440989,0.0,1.0
2002-11-04,18.64,19.2,18.63,19.2,313500,10.5506903116734,10.8676638403503,10.5450300700899,10.8676638403503,553863.285470007,0.0,1.0
2002-11-05,18.1,18.1,17.85,17.86,262300,10.2450372661635,10.2450372661635,10.1035312265756,10.1091914681592,463407.782388464,0.0,1.0
2002-11-06,17.79,17.89,17.65,17.89,285300,10.0695697770745,10.1261721929097,9.99032639490532,10.1261721929097,504042.090413378,0.0,1.0
2002-11-07,17.8,18.0,17.75,17.79,188100,10.0752300186581,10.1884348503284,10.0469288107405,10.0695697770745,332317.971282003,0.0,1.0
2002-11-08,17.84,18.18,17.75,18.15,183100,10.0978709849921,10.2903191988317,10.0469288107405,10.2733384740811,323484.426059198,0.0,1.0
2002-11-11,17.1,17.5,17.01,17.5,209700,9.67901310781195,9.90542277115258,9.62807093356031,9.90542277115258,370478.886644532,0.0,1.0
2002-11-12,17.53,17.54,17.1,17.4,159700,9.92240349590313,9.92806373748665,9.67901310781195,9.84882035531743,282143.43441646,0.0,1.0
2002-11-13,17.57,17.64,17.35,17.55,140100,9.94504446223719,9.9846661533218,9.82051914739985,9.93372397907016,247515.937143056,0.0,1.0
2002-11-14,17.8,17.91,17.64,17.72,116600,10.0752300186581,10.1374926760767,9.9846661533218,10.0299480859899,205998.274595862,0.0,1.0
2002-11-15,18.23,18.25,17.89,17.89,156900,10.3186204067492,10.3299408899163,10.1261721929097,10.1261721929097,277196.649091689,0.0,1.0
2002-11-18,18.13,18.33,18.01,18.33,209800,10.2620179909141,10.3752228225844,10.1940950919119,10.3752228225844,370655.557548987,0.0,1.0
2002-11-19,18.11,18.23,17.97,18.23,286300,10.250697507747,10.3186204067492,10.1714541255778,10.3186204067492,505808.799457939,0.0,1.0
2002-11-20,18.48,18.8,18.1,18.22,236900,10.4601264463371,10.6412541770096,10.2450372661635,10.3129601651657,418533.372656604,0.0,1.0
2002-11-21,18.45,18.49,18.05,18.38,210600,10.4431457215866,10.4657866879206,10.216736058246,10.403524030502,372068.924784636,0.0,1.0
2002-11-22,18.3,18.4,18.2,18.32,261600,10.3582420978338,10.414844513669,10.3016396819987,10.3695625810009,462171.086057272,0.0,1.0
2002-11-25,18.88,18.99,18.66,18.8,171500,10.6865361096778,10.7487987670964,10.5620107948404,10.6412541770096,302990.601142284,0.0,1.0
2002-11-26,18.75,18.95,18.75,18.95,225100,10.6129529690921,10.7261578007624,10.6129529690921,10.7261578007624,397686.205930776,0.0,1.0
2002-11-27,18.96,19.15,18.81,18.81,135000,10.7318180423459,10.8393626324327,10.6469144185931,10.6469144185931,238505.721015793,0.0,1.0
2002-11-29,19.01,19.15,19.0,19.05,148400,10.7601192502635,10.8393626324327,10.7544590086799,10.7827602165975,262179.622212915,0.0,1.0
2002-12-02,18.99,19.14,18.89,18.99,246900,10.7487987670964,10.8337023908492,10.6921963512613,10.7487987670964,436200.463102218,0.0,1.0
2002-12-03,18.78,19.06,18.57,19.06,184300,10.6299336938426,10.788420458181,10.5110686205888,10.788420458181,325604.476912671,0.0,1.0
2002-12-04,18.55,18.79,18.5,18.56,84300,10.4997481374217,10.6355939354261,10.4714469295042,10.5054083790053,148933.572456529,0.0,1.0
2002-12-05,18.45,18.6,18.3,18.6,174700,10.4431457215866,10.5280493453393,10.3582420978338,10.5280493453393,308644.070084881,0.0,1.0
2002-12-06,18.53,18.58,18.3,18.35,73700,10.4884276542547,10.5167288621723,10.3582420978338,10.3865433057514,130206.456584177,0.0,1.0
2002-12-09,18.47,18.71,18.33,18.59,146400,10.4544662047536,10.590312002758,10.3752228225844,10.5223891037558,258646.204123793,0.0,1.0
2002-12-10,18.67,18.79,18.55,18.66,149200,10.5676710364239,10.6355939354261,10.4997481374217,10.5620107948404,263592.989448566,0.0,1.0
2002-12-11,18.52,18.69,18.45,18.5,93800,10.4827674126712,10.578991519591,10.4431457215866,10.4714469295042,165717.308379862,0.0,1.0
2002-12-12,18.7,18.84,18.56,18.77,58200,10.5846517611745,10.6638951433437,10.5054083790053,10.6242734522591,102822.466393475,0.0,1.0
2002-12-13,18.13,18.51,18.13,18.5,257200,10.2620179909141,10.4771071710877,10.2620179909141,10.4714469295042,454397.566261198,0.0,1.0
2002-12-16,18.77,18.8,18.5,18.65,102600,10.6242734522591,10.6412541770096,10.4714469295042,10.5563505532569,181264.347972002,0.0,1.0
2002-12-17,18.23,18.48,18.12,18.33,126800,10.3186204067492,10.4601264463371,10.2563577493306,10.3752228225844,224018.70685039,0.0,1.0
2002-12-18,17.82,18.1,17.77,18.1,469800,10.0865505018251,10.2450372661635,10.0582492939075,10.2450372661635,829999.909134958,0.0,1.0
2002-12-19,17.85,18.19,17.8,17.82,178700,10.1035312265756,10.2959794404152,10.0752300186581,10.0865505018251,315710.906263128,0.0,1.0
2002-12-20,18.3,18.49,18.13,18.25,91000,10.3582420978338,10.4657866879206,10.2620179909141,10.3299408899163,160770.523055091,0.0,1.0
2002-12-23,18.38,18.59,18.27,18.5,86000,10.403524030502,10.5223891037558,10.3412613730833,10.4714469295042,151936.977832282,0.0,1.0
2002-12-24,18.3,18.53,18.2,18.22,31000,10.3582420978338,10.4884276542547,10.3016396819987,10.3129601651657,54767.9803814045,0.0,1.0
2002-12-26,18.35,18.69,18.27,18.57,81000,10.3865433057514,10.578991519591,10.3412613730833,10.5110686205888,143103.432609476,0.0,1.0
2002-12-27,18.34,18.5,18.22,18.25,84800,10.3808830641679,10.4714469295042,10.3129601651657,10.3299408899163,149816.926978809,0.0,1.0
2002-12-30,18.15,18.5,18.1,18.25,183900,10.2733384740811,10.4714469295042,10.2450372661635,10.3299408899163,324897.793294847,0.0,1.0
2002-12-31,18.06,18.37,18.02,18.07,166300,10.2223962998295,10.3978637889185,10.1997553334954,10.228056541413,293803.714110565,0.0,1.0
2003-01-02,18.64,18.65,18.15,18.15,257600,10.5506903116734,10.5563505532569,10.2733384740811,10.2733384740811,455104.249879023,0.0,1.0
2003-01-03,18.69,18.75,18.54,18.65,134500,10.578991519591,10.6129529690921,10.4940878958382,10.5563505532569,237622.366493511,0.0,1.0
2003-01-06,18.66,18.72,18.23,18.4,212400,10.5620107948404,10.5959722443415,10.3186204067492,10.414844513669,375249.001064848,0.0,1.0
2003-01-07,18.45,18.57,18.2,18.2,226500,10.4431457215866,10.5110686205888,10.3016396819987,10.3016396819987,400159.598593163,0.0,1.0
2003-01-08,18.14,18.3,18.03,18.26,189000,10.2676782324976,10.3582420978338,10.2054155750789,10.3356011314998,333908.00942211,0.0,1.0
2003-01-09,18.39,18.45,18.15,18.35,209900,10.4091842720855,10.4431457215866,10.2733384740811,10.3865433057514,370832.228453443,0.0,1.0
2003-01-10,18.22,18.34,18.11,18.25,110800,10.3129601651657,10.3808830641679,10.250697507747,10.3299408899163,195751.362137407,0.0,1.0
2003-01-13,18.37,18.48,18.3,18.32,362300,10.3978637889185,10.4601264463371,10.3582420978338,10.3695625810009,640078.686844603,0.0,1.0
2003-01-14,18.15,18.27,18.07,18.27,165300,10.2733384740811,10.3412613730833,10.228056541413,10.3412613730833,292037.005066004,0.0,1.0
2003-01-15,17.96,18.08,17.9,18.05,180900,10.1657938839943,10.2337167829965,10.1318324344932,10.216736058246,319597.666161163,0.0,1.0
2003-01-16,18.16,18.29,18.0,18.0,126000,10.2789987156646,10.3525818562503,10.1884348503284,10.1884348503284,222605.339614741,0.0,1.0
2003-01-17,18.05,18.2,18.0,18.16,204700,10.216736058246,10.3016396819987,10.1884348503284,10.2789987156646,361645.341421723,0.0,1.0
2003-01-21,17.66,17.93,17.64,17.93,270900,9.99598663648884,10.1488131592438,9.9846661533218,10.1488131592438,478601.480171691,0.0,1.0
2003-01-22,17.29,17.6,17.28,17.51,143400,9.78655769789875,9.96202518698774,9.78089745631524,9.9110830127361,253346.076990109,0.0,1.0
2003-01-23,17.75,17.89,17.55,17.55,100200,10.0469288107405,10.1261721929097,9.93372397907016,9.93372397907016,177024.246265055,0.0,1.0
2003-01-24,17.26,17.52,17.25,17.51,122600,9.76957697314821,9.91674325431961,9.76391673156469,9.9110830127361,216598.528863231,0.0,1.0
2003-01-27,17.22,17.31,17.17,17.21,119300,9.74693600681414,9.79787818106578,9.71863479889656,9.74127576523063,210768.389016178,0.0,1.0
2003-01-28,17.53,17.64,17.44,17.64,243000,9.92240349590313,9.9846661533218,9.87146132165149,9.9846661533218,429310.297828427,0.0,1.0
2003-01-29,17.53,17.64,17.44,17.64,282400,9.92240349590313,9.9846661533218,9.87146132165149,9.9846661533218,498918.634184148,0.0,1.0
2003-01-30,16.4,16.75,16.4,16.68,278700,9.28279619696585,9.4809046523889,9.28279619696585,9.44128296130429,492381.81071927,0.0,1.0
2003-01-31,16.7,17.0,16.6,16.6,347400,9.45260344447132,9.6224106919768,9.39600102863617,9.39600102863617,613754.72208064,0.0,1.0
2003-02-03,17.37,17.55,17.18,17.5,218200,9.83183963056688,9.93372397907016,9.72429504048008,9.90542277115258,385495.913523304,0.0,1.0
2003-02-04,17.09,17.27,16.85,17.27,137200,9.67335286622844,9.77523721473172,9.53750706822406,9.77523721473172,242392.480913828,0.0,1.0
2003-02-05,17.1,17.44,17.07,17.15,140100,9.67901310781195,9.87146132165149,9.66203238306141,9.70731431572953,247515.937143056,0.0,1.0
2003-02-06,17.12,17.2,17.06,17.11,81600,9.69033359097899,9.73561552364711,9.65637214147789,9.68467334939547,144163.458036213,0.0,1.0
2003-02-07,17.15,17.44,17.0,17.25,96300,9.70731431572953,9.87146132165149,9.6224106919768,9.76391673156469,170134.080991266,0.0,1.0
2003-02-10,17.14,17.33,17.05,17.17,112500,9.70165407414602,9.80919866423281,9.65071189989438,9.71863479889656,198754.767513161,0.0,1.0
2003-02-11,17.14,17.34,17.1,17.15,71800,9.70165407414602,9.81485890581633,9.67901310781195,9.70731431572953,126849.709399511,0.0,1.0
2003-02-12,17.45,17.6,17.36,17.5,183000,9.877121563235,9.96202518698774,9.82617938898336,9.90542277115258,323307.755154742,0.0,1.0
2003-02-13,17.53,17.7,17.36,17.7,239700,9.92240349590313,10.0186276028229,9.82617938898336,10.0186276028229,423480.157981375,0.0,1.0
2003-02-14,18.02,18.02,17.75,17.85,149400,10.1997553334954,10.1997553334954,10.0469288107405,10.1035312265756,263946.331257478,0.0,1.0
2003-02-18,17.98,18.07,17.88,17.9,129400,10.1771143671613,10.228056541413,10.1205119513262,10.1318324344932,228612.15036625,0.0,1.0
2003-02-19,18.0,18.2,17.9,18.03,118100,10.1884348503284,10.3016396819987,10.1318324344932,10.2054155750789,208648.338162704,0.0,1.0
2003-02-20,18.49,18.49,18.3,18.37,187200,10.4657866879206,10.4657866879206,10.3582420978338,10.3978637889185,330727.933141901,0.0,1.0
2003-02-21,18.59,18.62,18.37,18.5,168100,10.5223891037558,10.5393698285064,10.3978637889185,10.4714469295042,296983.790390776,0.0,1.0
2003-02-24,18.45,18.62,18.41,18.6,193800,10.4431457215866,10.5393698285064,10.4205047552525,10.5280493453393,342388.212836004,0.0,1.0
2003-02-25,18.18,18.33,17.73,18.33,259300,10.2903191988317,10.3752228225844,10.0356083275734,10.3752228225844,458107.655254776,0.0,1.0
2003-02-26,17.83,18.05,17.83,18.01,99300,10.0922107434086,10.216736058246,10.0922107434086,10.1940950919119,175434.20812495,0.0,1.0
2003-02-27,18.01,18.17,17.87,17.87,74100,10.1940950919119,10.2846589572481,10.1148517097427,10.1148517097427,130913.140202002,0.0,1.0
2003-02-28,18.37,18.45,18.21,18.21,95700,10.3978637889185,10.4431457215866,10.3072999235822,10.3072999235822,169074.055564528,0.0,1.0
2003-03-03,18.58,18.8,18.53,18.78,198400,10.5167288621723,10.6412541770096,10.4884276542547,10.6299336938426,350515.074440987,0.0,1.0
2003-03-04,18.14,18.36,18.11,18.25,309200,10.2676782324976,10.3922035473349,10.250697507747,10.3299408899163,546266.436578393,0.0,1.0
2003-03-05,18.25,18.33,18.05,18.13,909600,10.3299408899163,10.3752228225844,10.216736058246,10.2620179909141,1606998.54693307,0.0,1.0
2003-03-06,17.47,17.65,17.46,17.55,208400,9.88844204640204,9.99032639490532,9.88278180481852,9.93372397907016,368182.164886602,0.0,1.0
2003-03-07,17.02,17.41,17.01,17.14,231800,9.63373117514383,9.85448059690094,9.62807093356031,9.70165407414602,409523.156529339,0.0,1.0
2003-03-10,16.83,17.15,16.77,17.15,139500,9.52618658505703,9.70731431572953,9.49222513555593,9.70731431572953,246455.911716319,0.0,1.0
2003-03-11,16.81,16.97,16.8,16.97,459400,9.51486610188999,9.60542996722625,9.50920586030648,9.60542996722625,811626.135071521,0.0,1.0
2003-03-12,17.2,17.2,16.9,17.2,1023000,9.73561552364711,9.73561552364711,9.56580827614164,9.73561552364711,1807343.35258634,0.0,1.0
2003-03-13,17.18,17.34,16.9,16.95,238400,9.72429504048008,9.81485890581633,9.56580827614164,9.59410948405922,421183.436223445,0.0,1.0
2003-03-14,17.06,17.14,16.96,17.01,161900,9.65637214147789,9.70165407414602,9.59976972564273,9.62807093356031,286030.194314495,0.0,1.0
2003-03-17,17.29,17.29,16.92,17.0,226700,9.78655769789875,9.78655769789875,9.57712875930867,9.6224106919768,400512.940402076,0.0,1.0
2003-03-18,17.19,17.3,17.08,17.23,271600,9.7299552820636,9.79221793948227,9.66769262464492,9.75259624839766,479838.176502884,0.0,1.0
2003-03-19,17.37,17.46,17.28,17.35,240900,9.83183963056688,9.88278180481852,9.78089745631524,9.82051914739985,425600.208834848,0.0,1.0
2003-03-20,17.9,17.9,17.5,17.69,126400,10.1318324344932,10.1318324344932,9.90542277115258,10.0129673612394,223312.023232565,0.0,1.0
2003-03-21,18.21,18.23,17.89,17.92,274600,10.3072999235822,10.3186204067492,10.1261721929097,10.1431529176602,485138.303636568,0.0,1.0
2003-03-24,17.91,18.05,17.85,18.01,154400,10.1374926760767,10.216736058246,10.1035312265756,10.1940950919119,272779.876480285,0.0,1.0
2003-03-25,17.53,17.69,17.3,17.3,198500,9.92240349590313,10.0129673612394,9.79221793948227,9.79221793948227,350691.745345444,0.0,1.0
2003-03-26,17.6,17.61,17.32,17.35,237000,9.99654700040561,10.0022268566558,9.83751102539915,9.85455059414984,417264.081270338,0.06099,1.0
2003-03-27,17.75,17.86,17.38,17.62,228500,10.0817448441591,10.1442232629116,9.87159016290054,10.0079067129061,402298.913798616,0.0,1.0
2003-03-28,17.42,17.56,17.29,17.3,131700,9.89430958790146,9.97382757540468,9.82047145664846,9.82615131289869,231872.065414783,0.0,1.0
2003-03-31,16.6,16.92,16.59,16.92,344900,9.42856137538256,9.61031677538993,9.42288151913233,9.61031677538993,607233.677764302,0.0,1.0
2003-04-01,17.13,17.13,16.7,16.7,170800,9.72959375664477,9.72959375664477,9.48535993788486,9.48535993788486,300711.8357847,0.0,1.0
2003-04-02,17.48,17.5,17.25,17.25,132500,9.92838872540284,9.9397484379033,9.79775203164754,9.79775203164754,233280.551765062,0.0,1.0
2003-04-03,17.25,17.39,17.05,17.25,103900,9.79775203164754,9.87727001915077,9.68415490664293,9.79775203164754,182927.164742566,0.0,1.0
2003-04-04,16.95,16.98,16.84,16.88,405800,9.62735634414062,9.64439591289132,9.56487792538809,9.58759735038901,714454.701179339,0.0,1.0
2003-04-07,17.37,17.49,17.26,17.43,333900,9.8659103066503,9.93406858165307,9.80343188789777,9.89998944415169,587866.990447958,0.0,1.0
2003-04-08,17.06,17.11,16.9,16.91,247400,9.68983476289316,9.71823404414431,9.59895706288947,9.6046369191397,435574.403823973,0.0,1.0
2003-04-09,16.8,17.06,16.8,16.92,366900,9.54215850038717,9.68983476289316,9.54215850038717,9.61031677538993,645967.052396992,0.0,1.0
2003-04-10,16.71,16.96,16.62,16.8,317700,9.49103979413509,9.63303620039086,9.43992108788302,9.54215850038717,559345.141854795,0.0,1.0
2003-04-11,16.35,16.52,16.32,16.52,747300,9.2865649691268,9.38312252538072,9.26952540037611,9.38312252538072,1315702.31195495,0.0,1.0
2003-04-14,16.62,16.62,16.35,16.39,313100,9.43992108788302,9.43992108788302,9.2865649691268,9.30928439412772,551246.345340687,0.0,1.0
2003-04-15,16.57,16.67,16.38,16.6,240300,9.41152180663187,9.46832036913417,9.30360453787749,9.42856137538256,423074.087465242,0.0,1.0
2003-04-16,16.01,16.08,15.86,15.96,717800,9.09344985661896,9.13320885037057,9.0082520128655,9.06505057536781,1263764.37778839,0.0,1.0
2003-04-17,16.12,16.14,15.99,16.0,418300,9.1559282753715,9.16728798787196,9.0820901441185,9.08777000036873,736462.300402458,0.0,1.0
2003-04-21,16.16,16.22,16.0,16.12,506800,9.17864770037242,9.2127268378738,9.08777000036873,9.1559282753715,892276.102902141,0.0,1.0
2003-04-22,16.11,16.12,15.84,15.89,858600,9.15024841912127,9.1559282753715,8.99689230036504,9.0252915816162,1511657.9754376,0.0,1.0
2003-04-23,15.94,15.98,15.83,15.87,919700,9.05369086286735,9.07641028786827,8.99121244411481,9.01393186911574,1619231.12044021,0.0,1.0
2003-04-24,15.87,16.04,15.76,15.88,537700,9.01393186911574,9.11048942536965,8.9514534503632,9.01961172536597,946678.888181691,0.0,1.0
2003-04-25,15.5,15.75,15.47,15.5,1348900,8.80377718785721,8.94577359411297,8.78673761910652,8.80377718785721,2374884.04736523,0.0,1.0
2003-04-28,15.78,15.85,15.5,15.51,614200,8.96281316286366,9.00257215661527,8.80377718785721,8.80945704410744,1081365.39542718,0.0,1.0
2003-04-29,15.87,15.96,15.72,15.78,793300,9.01393186911574,9.06505057536781,8.92873402536228,8.96281316286366,1396690.27709603,0.0,1.0
2003-04-30,16.68,16.9,15.97,15.97,889700,9.4740002253844,9.59895706288947,9.07073043161804,9.07073043161804,1566412.88230473,0.0,1.0
2003-05-01,16.46,16.78,16.42,16.68,395900,9.34904338787933,9.53079878788671,9.32632396287841,9.4740002253844,697024.682594629,0.0,1.0
2003-05-02,17.0,17.12,16.56,16.71,448200,9.65575562539178,9.72391390039454,9.40584195038164,9.49103979413509,789104.477744158,0.0,1.0
2003-05-05,17.0,17.2,17.0,17.2,397900,9.65575562539178,9.76935275039639,9.65575562539178,9.76935275039639,700545.898470327,0.0,1.0
2003-05-06,17.42,17.48,17.1,17.17,434800,9.89430958790146,9.92838872540284,9.71255418789408,9.7523131816457,765512.331376975,0.0,1.0
2003-05-07,17.5,17.6,17.3,17.46,495600,9.9397484379033,9.99654700040561,9.82615131289869,9.91702901290238,872557.293998226,0.0,1.0
2003-05-08,17.21,17.29,17.11,17.15,549500,9.77503260664662,9.82047145664846,9.71823404414431,9.74095346914523,967454.061848316,0.0,1.0
2003-05-09,17.46,17.55,17.28,17.4,271600,9.91702901290238,9.96814771915445,9.81479160039823,9.88294987540099,478181.115919932,0.0,1.0
2003-05-12,17.49,17.53,17.35,17.52,264900,9.93406858165307,9.95678800665399,9.85455059414984,9.95110815040376,466385.04273634,0.0,1.0
2003-05-13,17.0,17.09,17.0,17.0,341000,9.65575562539178,9.70687433164385,9.65575562539178,9.65575562539178,600367.306806689,0.0,1.0
2003-05-14,17.0,17.26,17.0,17.25,271600,9.65575562539178,9.80343188789777,9.65575562539178,9.79775203164754,478181.115919932,0.0,1.0
2003-05-15,17.09,17.18,17.05,17.05,132600,9.70687433164385,9.75799303789593,9.68415490664293,9.68415490664293,233456.612558847,0.0,1.0
2003-05-16,16.75,16.89,16.69,16.89,395600,9.51375921913602,9.59327720663924,9.47968008163463,9.59327720663924,696496.500213273,0.0,1.0
2003-05-19,16.67,16.87,16.64,16.75,182700,9.46832036913417,9.58191749413878,9.45128080038348,9.51375921913602,321663.070245109,0.0,1.0
2003-05-20,17.06,17.18,16.91,17.03,375200,9.68983476289316,9.75799303789593,9.6046369191397,9.67279519414247,660580.098281143,0.0,1.0
2003-05-21,16.88,16.98,16.76,16.9,220800,9.58759735038901,9.64439591289132,9.51943907538625,9.59895706288947,388742.232677176,0.0,1.0
2003-05-22,17.11,17.2,16.89,16.9,191600,9.71823404414431,9.76935275039639,9.59327720663924,9.59895706288947,337332.48089197,0.0,1.0
2003-05-23,17.35,17.39,17.2,17.33,388400,9.85455059414984,9.87727001915077,9.76935275039639,9.84319088164938,683820.123060757,0.0,1.0
2003-05-27,17.31,17.33,17.05,17.25,284600,9.83183116914892,9.84319088164938,9.68415490664293,9.79775203164754,501069.019111976,0.0,1.0
2003-05-28,17.19,17.33,17.13,17.19,217700,9.76367289414616,9.84319088164938,9.72959375664477,9.76367289414616,383284.348069842,0.0,1.0
2003-05-29,17.41,17.56,17.25,17.25,239900,9.88862973165123,9.97382757540468,9.79775203164754,9.79775203164754,422369.844290102,0.0,1.0
2003-05-30,17.96,17.98,17.78,17.85,421700,10.2010218254139,10.2123815379144,10.0987844129098,10.1385434066614,742448.367391146,0.0,1.0
2003-06-02,18.19,18.5,18.06,18.06,413000,10.3316585191692,10.5077340629263,10.2578203879162,10.2578203879162,727131.078331855,0.0,1.0
2003-06-03,18.14,18.18,17.84,18.05,248500,10.3032592379181,10.325978662919,10.1328635504111,10.252140531666,437511.072555606,0.0,1.0
2003-06-04,18.5,18.63,18.32,18.35,241200,10.5077340629263,10.5815721941793,10.4054966504222,10.4225362191729,424658.634609308,0.0,1.0
2003-06-05,18.75,18.84,18.4,18.74,203500,10.6497304691821,10.7008491754342,10.450935500424,10.6440506129319,358283.715352379,0.0,1.0
2003-06-06,18.98,19.03,18.85,18.85,495500,10.7803671629374,10.8087664441886,10.7065290316844,10.7065290316844,872381.233204442,0.0,1.0
2003-06-09,18.99,19.22,18.84,18.99,257700,10.7860470191876,10.9166837129429,10.7008491754342,10.7860470191876,453708.665583825,0.0,1.0
2003-06-10,19.2,19.28,19.01,19.01,188200,10.9053240004425,10.9507628504443,10.7974067316881,10.7974067316881,331346.413903281,0.0,1.0
2003-06-11,19.53,19.55,19.22,19.22,222200,11.0927592567001,11.1041189692005,10.9166837129429,10.9166837129429,391207.083790165,0.0,1.0
2003-06-12,19.56,19.7,19.54,19.59,215700,11.1097988254508,11.189316812954,11.0984391129503,11.1268383942015,379763.132194142,0.0,1.0
2003-06-13,19.23,19.56,18.9,19.56,304700,10.9223635691932,11.1097988254508,10.7349283129356,11.1097988254508,536457.23866275,0.0,1.0
2003-06-16,19.15,19.17,18.84,18.87,371600,10.8769247191913,10.8882844316918,10.7008491754342,10.7178887441849,654241.909704886,0.0,1.0
2003-06-17,19.49,19.51,19.15,19.15,414400,11.0700398316992,11.0813995441996,10.8769247191913,10.8769247191913,729595.929444842,0.0,1.0
2003-06-18,19.5,19.59,19.35,19.49,133400,11.0757196879494,11.1268383942015,10.9905218441959,11.0700398316992,234865.098909127,0.0,1.0
2003-06-19,19.7,19.95,19.7,19.83,366000,11.189316812954,11.3313132192098,11.189316812954,11.263154944207,644382.505252927,0.0,1.0
2003-06-20,19.73,19.9,19.66,19.71,243800,11.2063563817047,11.3029139379586,11.1665973879531,11.1949966692042,429236.215247715,0.0,1.0
2003-06-23,19.79,19.85,19.51,19.76,219200,11.2404355192061,11.2745146567075,11.0813995441996,11.2233959504554,385925.259976616,0.0,1.0
2003-06-24,18.9,19.09,18.88,19.05,511900,10.7349283129356,10.8428455816899,10.7235686004351,10.820126156689,901255.203385171,0.0,1.0
2003-06-25,18.66,18.92,18.65,18.77,224600,10.59861176293,10.746288025436,10.5929319066798,10.6610901816826,395432.542841005,0.0,1.0
2003-06-26,18.85,18.95,18.6,18.6,444200,10.7065290316844,10.7633275941867,10.5645326254287,10.5645326254287,782062.045992761,0.0,1.0
2003-06-27,18.9,19.2,18.9,18.98,224800,10.7349283129356,10.9053240004425,10.7349283129356,10.7803671629374,395784.664428573,0.0,1.0
2003-06-30,19.05,19.24,19.02,19.1,208300,10.820126156689,10.9280434254434,10.8030865879383,10.8485254379402,366734.633454058,0.0,1.0
2003-07-01,18.76,18.82,18.54,18.8,516400,10.6554103254323,10.6894894629337,10.5304534879273,10.6781297504333,909177.9391055,0.0,1.0
2003-07-02,19.6,19.6,19.23,19.3,468200,11.1325182504517,11.1325182504517,10.9223635691932,10.9621225629448,824316.636501149,0.0,1.0
2003-07-03,19.9,20.0,19.8,20.0,232000,11.3029139379586,11.3597125004609,11.2461153754563,11.3597125004609,408461.041581091,0.0,1.0
2003-07-07,20.36,20.39,20.15,20.15,488700,11.5641873254692,11.5812268942199,11.4449103442144,11.4449103442144,860409.099227065,0.0,1.0
2003-07-08,20.85,21.0,20.81,20.9,614100,11.8425002817305,11.927698125484,11.8197808567296,11.8708995629817,1081189.3346334,0.0,1.0
2003-07-09,21.21,21.33,21.07,21.2,437100,12.0469751067388,12.1151333817416,11.9674571192356,12.0412952504886,769561.729634029,0.0,1.0
2003-07-10,21.33,21.45,21.26,21.37,334900,12.1151333817416,12.1832916567443,12.07537438799,12.1378528067425,589627.598385805,0.0,1.0
2003-07-11,21.02,21.14,20.7,20.7,272300,11.9390578379844,12.0072161129872,11.757302437977,11.757302437977,479413.541476427,0.0,1.0
2003-07-14,21.0,21.1,20.82,20.87,433000,11.927698125484,11.9844966879863,11.8254607129798,11.853859994231,762343.237088843,0.0,1.0
2003-07-15,20.76,20.96,20.56,20.82,824100,11.7913815754784,11.904978700483,11.6777844504738,11.8254607129798,1450917.0015818,0.0,1.0
2003-07-16,20.57,20.63,20.34,20.6,855600,11.6834643067241,11.7175434442254,11.5528276129688,11.7005038754747,1506376.15162405,0.0,1.0
2003-07-17,20.06,20.24,20.0,20.01,1179600,11.3937916379623,11.4960290504664,11.3597125004609,11.3653923567111,2076813.1234873,0.0,1.0
2003-07-18,20.36,20.39,20.03,20.2,271100,11.5641873254692,11.5812268942199,11.3767520692116,11.4733096254655,477300.811951008,0.0,1.0
2003-07-21,20.12,20.29,19.91,20.15,224700,11.4278707754637,11.5244283317176,11.3085937942088,11.4449103442144,395608.603634788,0.0,1.0
2003-07-22,20.04,20.28,19.66,19.66,765800,11.3824319254618,11.5187484754674,11.1665973879531,11.1665973879531,1348273.55880517,0.0,1.0
2003-07-23,20.1,20.23,19.95,20.0,192000,11.4165110629632,11.4903491942162,11.3313132192098,11.3597125004609,338036.72406711,0.0,1.0
2003-07-24,20.04,20.24,19.98,20.13,1111600,11.3824319254618,11.4960290504664,11.3483527879605,11.4335506317139,1957091.78371354,0.0,1.0
2003-07-25,20.35,20.39,19.95,19.95,232000,11.558507469219,11.5812268942199,11.3313132192098,11.3313132192098,408461.04158109,0.0,1.0
2003-07-28,20.21,20.28,20.07,20.15,310500,11.4789894817158,11.5187484754674,11.3994714942125,11.4449103442144,546668.764702276,0.0,1.0
2003-07-29,19.82,20.0,19.58,19.76,684000,11.2574750879568,11.3597125004609,11.1211585379512,11.2233959504554,1204255.82948907,0.0,1.0
2003-07-30,19.63,19.64,19.27,19.49,1473500,11.1495578192024,11.1552376754526,10.9450829941941,11.0700398316992,2594255.79642128,0.0,1.0
2003-07-31,19.76,19.94,19.42,19.55,1749200,11.2233959504554,11.3256333629595,11.0302808379475,11.1041189692005,3079655.40488639,0.0,1.0
2003-08-01,19.59,19.75,19.53,19.75,361800,11.1268383942015,11.2177160942052,11.0927592567001,11.2177160942052,636987.951913957,0.0,1.0
2003-08-04,19.67,19.77,19.5,19.55,148500,11.1722772442033,11.2290758067056,11.0757196879494,11.1041189692005,261450.278770655,0.0,1.0
2003-08-05,19.35,19.47,19.17,19.21,1373600,10.9905218441959,11.0586801191987,10.8882844316918,10.9110038566927,2418371.06343012,0.0,1.0
2003-08-06,19.94,20.02,19.8,19.8,527800,11.3256333629595,11.3710722129614,11.2461153754563,11.2461153754563,929248.869596984,0.0,1.0
2003-08-07,19.5,19.52,19.26,19.47,399700,11.0757196879494,11.0870794004499,10.9394031379439,11.0586801191987,703714.992758456,0.0,1.0
2003-08-08,19.36,19.45,19.25,19.25,157200,10.9962017004462,11.0473204066982,10.9337232816936,10.9337232816936,276767.567829945,0.0,1.0
2003-08-11,19.89,19.89,19.61,19.72,464600,11.2972340817084,11.2972340817084,11.1381981067019,11.2006765254545,817978.447924889,0.0,1.0
2003-08-12,20.16,20.17,19.87,19.95,308100,11.4505902004646,11.4562700567148,11.2858743692079,11.3313132192098,542443.30565144,0.0,1.0
2003-08-13,20.17,20.3,20.15,20.16,237800,11.4562700567148,11.5301081879678,11.4449103442144,11.4505902004646,418672.567620619,0.0,1.0
2003-08-14,20.62,20.76,20.32,20.32,151800,11.7118635879752,11.7913815754784,11.5414679004683,11.5414679004683,267260.284965558,0.0,1.0
2003-08-15,20.69,20.8,20.42,20.65,73900,11.7516225817268,11.8141010004794,11.5982664629706,11.7289031567259,130108.92660708,0.0,1.0
2003-08-18,20.75,20.8,20.6,20.71,136200,11.7857017192282,11.8141010004794,11.7005038754747,11.7629822942273,239794.801135106,0.0,1.0
2003-08-19,20.77,20.79,20.56,20.56,208400,11.7970614317287,11.8084211442291,11.6777844504738,11.6777844504738,366910.69424784,0.0,1.0
2003-08-20,20.82,20.85,20.6,20.6,113200,11.8254607129798,11.8425002817305,11.7005038754747,11.7005038754747,199300.818564567,0.0,1.0
2003-08-21,20.94,21.1,20.86,20.97,198200,11.8936189879826,11.9844966879863,11.8481801379807,11.9106585567333,348952.493281776,0.0,1.0
2003-08-22,20.57,20.78,20.5,20.75,111700,11.6834643067241,11.8027412879789,11.6437053129724,11.7857017192282,196659.906657791,0.0,1.0
2003-08-25,20.36,20.4,20.2,20.36,415800,11.5641873254692,11.5869067504701,11.4733096254655,11.5641873254692,732060.780557835,0.0,1.0
2003-08-26,20.42,20.42,20.07,20.15,496000,11.5982664629706,11.5982664629706,11.3994714942125,11.4449103442144,873261.537173366,0.0,1.0
2003-08-27,20.28,20.29,20.08,20.18,473900,11.5187484754674,11.5244283317176,11.4051513504628,11.4619499129651,834352.101746889,0.0,1.0
2003-08-28,20.22,20.22,19.93,20.04,217600,11.484669337966,11.484669337966,11.3199535067093,11.3824319254618,383108.287276057,0.0,1.0
2003-08-29,20.36,20.57,20.27,20.3,243500,11.5641873254692,11.6834643067241,11.5130686192171,11.5301081879678,428708.032866361,0.0,1.0
2003-09-02,20.67,20.69,20.3,20.4,528100,11.7402628692264,11.7516225817268,11.5301081879678,11.5869067504701,929777.051978332,0.0,1.0
2003-09-03,20.73,20.78,20.59,20.63,337300,11.7743420067277,11.8027412879789,11.6948240192245,11.7175434442254,593853.057436648,0.0,1.0
2003-09-04,21.05,21.08,20.77,20.8,276000,11.9560974067351,11.9731369754858,11.7970614317287,11.8141010004794,485927.79084647,0.0,1.0
2003-09-05,21.46,21.62,21.4,21.5,522000,12.1889715129946,12.2798492129982,12.1548923754932,12.2116909379955,919037.343557451,0.0,1.0
2003-09-08,21.63,21.63,21.44,21.44,191600,12.2855290692485,12.2855290692485,12.1776118004941,12.1776118004941,337332.480891969,0.0,1.0
2003-09-09,21.66,21.93,21.54,21.89,288400,12.3025686379992,12.4559247567554,12.2344103629964,12.4332053317545,507759.329275803,0.0,1.0
2003-09-10,21.45,21.88,21.45,21.88,255400,12.1832916567443,12.4275254755042,12.1832916567443,12.4275254755042,449659.267326771,0.0,1.0
2003-09-11,21.77,21.93,21.65,21.65,256000,12.3650470567517,12.4559247567554,12.2968887817489,12.2968887817489,450715.632089479,0.0,1.0
2003-09-12,22.3,22.3,21.98,22.0,280800,12.6660794380139,12.6660794380139,12.4843240380065,12.495683750507,494378.708948148,0.0,1.0
2003-09-15,22.29,22.35,22.23,22.35,236500,12.6603995817637,12.6944787192651,12.6263204442623,12.6944787192651,416383.777301413,0.0,1.0
2003-09-16,23.34,23.37,22.8,22.85,499100,13.2567844880379,13.2738240567886,12.9500722505254,12.9784715317766,878719.421780699,0.0,1.0
2003-09-17,23.43,23.59,23.27,23.4,256300,13.30790319429,13.3987808942936,13.2170254942863,13.2908636255393,451243.814470833,0.0,1.0
2003-09-18,23.39,23.39,23.05,23.3,474600,13.285183769289,13.285183769289,13.0920686567812,13.234065063037,835584.527303389,0.0,1.0
2003-09-19,22.4,22.5,22.2,22.2,503900,12.7228780005162,12.7796765630185,12.6092808755116,12.6092808755116,887170.339882379,0.0,1.0
2003-09-22,21.2,21.63,21.2,21.4,726600,12.0412952504886,12.2855290692485,12.0412952504886,12.1548923754932,1279257.72764146,0.0,1.0
2003-09-23,21.4,21.4,21.19,21.25,441500,12.1548923754932,12.1548923754932,12.0356153942383,12.0696945317397,777308.404560565,0.0,1.0
2003-09-24,20.95,21.35,20.91,21.35,654800,11.8992988442328,12.126493094242,11.8765794192319,12.126493094242,1152846.07770387,0.0,1.0
2003-09-25,21.09,21.19,20.91,20.95,214900,12.0229436349441,12.0799514283767,11.9203296067653,11.9431327241384,376966.002471081,0.07769,1.0
2003-09-26,20.96,21.0,20.75,20.9,175300,11.9488335034816,11.9716366208547,11.8291171372731,11.9146288274221,307501.815882647,0.0,1.0
2003-09-29,20.35,20.35,20.0,20.1,906700,11.6010859635425,11.6010859635425,11.4015586865283,11.4585664799609,1590484.29241754,0.0,1.0
2003-09-30,20.16,20.33,20.04,20.32,266200,11.4927711560205,11.589684404856,11.4243618039013,11.5839836255127,466953.698733373,0.0,1.0
2003-10-01,20.6,20.6,19.91,19.96,660900,11.7436054471241,11.7436054471241,11.3502516724389,11.3787555691552,1159315.17465397,0.0,1.0
2003-10-02,20.2,20.6,19.95,20.6,726000,11.5155742733936,11.7436054471241,11.373054789812,11.7436054471241,1273510.08745465,0.0,1.0
2003-10-03,20.64,20.7,20.31,20.35,726300,11.7664085644972,11.8006132405568,11.5782828461695,11.6010859635425,1274036.33129244,0.0,1.0
2003-10-06,20.84,20.96,20.51,20.55,222800,11.8804241513625,11.9488335034816,11.6922984330348,11.7151015504078,390823.756866248,0.0,1.0
2003-10-07,21.09,21.15,20.93,21.0,466800,12.0229436349441,12.0571483110037,11.9317311654518,11.9716366208547,818835.411603073,0.0,1.0
2003-10-08,19.94,20.11,19.94,20.0,1359500,11.3673540104687,11.4642672593042,11.3673540104687,11.4015586865283,2384761.65825703,0.0,1.0
2003-10-09,20.3,20.5,20.15,20.15,749900,11.5725820668262,11.6865976536915,11.4870703766772,11.4870703766772,1315434.17986535,0.0,1.0
2003-10-10,20.08,20.2,19.98,20.2,252100,11.4471649212744,11.5155742733936,11.3901571278418,11.5155742733936,442220.238357187,0.0,1.0
2003-10-13,20.52,20.55,20.31,20.4,354900,11.697999212378,11.7151015504078,11.5782828461695,11.6295898602588,622546.460106966,0.0,1.0
2003-10-14,20.47,20.52,20.29,20.52,217900,11.6694953156617,11.697999212378,11.5668812874829,11.697999212378,382228.440848993,0.0,1.0
2003-10-15,20.1,20.27,20.1,20.22,427600,11.4585664799609,11.5554797287964,11.4585664799609,11.5269758320801,750072.883465029,0.0,1.0
2003-10-16,20.44,20.48,20.14,20.25,218300,11.6523929776319,11.675196095005,11.481369597334,11.5440781701099,382930.099299382,0.0,1.0
2003-10-17,20.2,20.48,20.2,20.3,318300,11.5155742733936,11.675196095005,11.5155742733936,11.5725820668262,558344.711896439,0.0,1.0
2003-10-20,20.4,20.42,20.1,20.22,589500,11.6295898602588,11.6409914189454,11.4585664799609,11.5269758320801,1034069.14125967,0.0,1.0
2003-10-21,20.18,20.29,19.96,20.1,650700,11.504172714707,11.5668812874829,11.3787555691552,11.4585664799609,1141422.88416907,0.0,1.0
2003-10-22,19.6,19.97,19.6,19.9,770800,11.1735275127977,11.3844563484985,11.1735275127977,11.3445508930956,1352095.83389814,0.0,1.0
2003-10-23,19.39,19.58,19.3,19.3,384300,11.0538111465892,11.1621259541112,11.0025041324998,11.0025041324998,674118.356210499,0.0,1.0
2003-10-24,19.84,19.9,19.6,19.6,304500,11.3103462170361,11.3445508930956,11.1735275127977,11.1735275127977,534137.495358045,0.0,1.0
2003-10-27,20.19,20.33,19.9,19.9,556500,11.5098734940503,11.589684404856,11.3445508930956,11.3445508930956,976182.319102638,0.0,1.0
2003-10-28,20.31,20.31,19.92,19.94,466700,11.5782828461695,11.5782828461695,11.3559524517822,11.3673540104687,818659.996990476,0.0,1.0
2003-10-29,19.96,20.08,19.79,19.99,604900,11.3787555691552,11.4471649212744,11.2818423203197,11.395857907185,1061082.99159962,0.0,1.0
2003-10-30,20.58,20.74,20.32,20.5,480000,11.7322038884376,11.8234163579298,11.5839836255127,11.6865976536915,841990.140465887,0.0,1.0
2003-10-31,20.05,20.27,19.98,20.06,603100,11.4300625832446,11.5554797287964,11.3901571278418,11.4357633625879,1057925.52857287,0.0,1.0
2003-11-03,20.43,20.5,20.15,20.15,499700,11.6466921982886,11.6865976536915,11.4870703766772,11.4870703766772,876546.819147511,0.0,1.0
2003-11-04,20.51,20.86,20.4,20.65,430400,11.6922984330348,11.891825710049,11.6295898602588,11.7721093438405,754984.492617742,0.0,1.0
2003-11-05,20.75,20.8,20.63,20.63,220400,11.8291171372731,11.8576210339894,11.7607077851539,11.7607077851539,386613.806163919,0.0,1.0
2003-11-06,20.29,20.37,20.21,20.32,524500,11.5668812874829,11.6124875222291,11.5212750527368,11.5839836255127,920049.643071582,0.0,1.0
2003-11-07,20.47,20.58,20.2,20.21,295500,11.6694953156617,11.7322038884376,11.5155742733936,11.5212750527368,518350.180224311,0.0,1.0
2003-11-10,20.35,20.75,20.35,20.49,247400,11.6010859635425,11.8291171372731,11.6010859635425,11.6808968743482,433975.751565127,0.0,1.0
2003-11-11,20.0,20.15,19.85,20.15,622800,11.4015586865283,11.4870703766772,11.3160469963793,11.4870703766772,1092482.20725449,0.0,1.0
2003-11-12,20.38,20.44,19.88,19.9,926100,11.6181883015723,11.6523929776319,11.3331493344091,11.3445508930956,1624514.72726137,0.0,1.0
2003-11-13,20.14,20.18,20.04,20.13,491100,11.481369597334,11.504172714707,11.4243618039013,11.4756688179907,861461.162464159,0.0,1.0
2003-11-14,20.09,20.27,20.03,20.08,264800,11.4528657006177,11.5554797287964,11.4186610245581,11.4471649212744,464497.894157013,0.0,1.0
2003-11-17,19.73,19.95,19.65,19.95,278200,11.2476376442602,11.373054789812,11.202031409514,11.373054789812,488003.452245018,0.0,1.0
2003-11-18,19.41,19.63,19.4,19.54,476200,11.0652127052757,11.1906298508275,11.0595119259324,11.1393228367381,835324.385187198,0.0,1.0
2003-11-19,19.4,19.44,19.1,19.15,232200,11.0595119259324,11.0823150433055,10.8884885456345,10.9169924423508,407312.730450374,0.0,1.0
2003-11-20,19.18,19.39,18.81,19.07,928100,10.9340947803806,11.0538111465892,10.7231659446799,10.8713862076047,1628023.01951332,0.0,1.0
2003-11-21,19.19,19.31,19.06,19.19,231300,10.9397955597239,11.0082049118431,10.8656854282615,10.9397955597239,405733.998936999,0.0,1.0
2003-11-24,19.54,19.55,19.2,19.32,300400,11.1393228367381,11.1450236160814,10.9454963390672,11.0139056911863,526945.496241569,0.0,1.0
2003-11-25,19.54,19.65,19.3,19.44,171300,11.1393228367381,11.202031409514,11.0025041324998,11.0823150433055,300485.231378764,0.0,1.0
2003-11-26,19.84,19.92,19.7,19.8,157100,11.3103462170361,11.3559524517822,11.2305353062304,11.287543099663,275576.35638998,0.0,1.0
2003-11-28,20.23,20.3,20.0,20.0,268100,11.5326766114234,11.5725820668262,11.4015586865283,11.4015586865283,470286.576372715,0.0,1.0
2003-12-01,20.46,20.7,20.23,20.32,469200,11.6637945363184,11.8006132405568,11.5326766114234,11.5839836255127,823045.362305407,0.0,1.0
2003-12-02,20.25,20.49,20.11,20.26,169400,11.5440781701099,11.6808968743482,11.4642672593042,11.5497789494532,297152.353739419,0.0,1.0
2003-12-03,20.21,20.51,20.21,20.26,389800,11.5212750527368,11.6922984330348,11.5212750527368,11.5497789494532,683766.159903341,0.0,1.0
2003-12-04,20.89,20.97,20.72,20.83,548400,11.9089280480788,11.9545342828249,11.8120147992433,11.8747233720192,961973.735482275,0.0,1.0
2003-12-05,20.62,20.88,20.61,20.82,370600,11.7550070058107,11.9032272687355,11.7493062264674,11.8690225926759,650086.554284701,0.0,1.0
2003-12-08,20.88,20.88,20.58,20.66,380800,11.9032272687355,11.9032272687355,11.7322038884376,11.7778101231837,667978.844769605,0.0,1.0
2003-12-09,20.4,20.65,20.39,20.62,297400,11.6295898602588,11.7721093438405,11.6238890809156,11.7550070058107,521683.057863658,0.0,1.0
2003-12-10,20.3,20.45,20.2,20.35,229700,11.5725820668262,11.6580937569752,11.5155742733936,11.6010859635425,402927.365135446,0.0,1.0
2003-12-11,20.82,20.96,20.51,20.55,241300,11.8690225926759,11.9488335034816,11.6922984330348,11.7151015504078,423275.460196707,0.0,1.0
2003-12-12,20.91,21.0,20.66,20.99,185600,11.9203296067653,11.9716366208547,11.7778101231837,11.9659358415114,325569.520980143,0.0,1.0
2003-12-15,20.99,21.29,20.99,21.25,560900,11.9659358415114,12.1369592218094,11.9659358415114,12.1141561044363,983900.562056911,0.0,1.0
2003-12-16,20.85,20.85,20.6,20.79,414100,12.0865415292975,12.0865415292975,11.9416189689942,12.0517601148247,714347.026324397,0.35156,1.0
2003-12-17,20.96,20.97,20.75,20.84,281300,12.150307455831,12.1561043582431,12.0285725051762,12.0807446268854,485259.160842918,0.0,1.0
2003-12-18,21.55,21.6,20.95,20.96,492300,12.4923246981468,12.5213092102075,12.1445105534189,12.150307455831,849246.657955811,0.0,1.0
2003-12-19,21.81,21.94,21.57,21.65,267900,12.6430441608623,12.71840389222,12.5039185029711,12.5502937222682,462143.367187408,0.0,1.0
2003-12-22,21.89,21.92,21.75,21.9,316200,12.6894193801594,12.7068100873958,12.6082627463895,12.6952162825715,545463.727900926,0.0,1.0
2003-12-23,21.92,22.18,21.83,22.0,319400,12.7068100873958,12.8575295501112,12.6546379656866,12.7531853066928,550983.9174306,0.0,1.0
2003-12-24,21.84,21.88,21.71,21.79,103100,12.6604348680987,12.6836224777472,12.585075136741,12.631450356038,177853.606409189,0.0,1.0
2003-12-26,21.59,21.64,21.5,21.56,284400,12.5155123077954,12.544496819856,12.4633401860862,12.498121600559,490606.844449789,0.0,1.0
2003-12-29,22.15,22.2,21.97,22.13,643100,12.8401388428748,12.8691233549355,12.7357945994564,12.8285450380506,1109385.5895417,0.0,1.0
2003-12-30,22.41,22.49,22.21,22.25,273900,12.9908583055903,13.0372335248874,12.8749202573476,12.8981078669962,472493.722555546,0.0,1.0
2003-12-31,22.5,22.53,22.3,22.4,324400,13.0430304272995,13.0604211345359,12.9270923790568,12.9850614031782,559609.213570716,0.0,1.0
2004-01-02,22.64,22.75,22.5,22.5,294400,13.1241870610694,13.1879529876028,13.0430304272995,13.0430304272995,507857.43673002,0.0,1.0
2004-01-05,23.34,23.4,22.9,23.0,555500,13.5299702299187,13.5647516443915,13.2749065237848,13.3328755479061,958270.40116687,0.0,1.0
2004-01-06,22.57,22.58,22.31,22.39,891600,13.0836087441844,13.0894056465966,12.932889281469,12.979264500766,1538062.80770546,0.0,1.0
2004-01-07,22.04,22.14,21.94,22.0,1056000,12.7763729163414,12.8343419404627,12.71840389222,12.7531853066928,1821662.54479246,0.0,1.0
2004-01-08,22.25,22.35,22.0,22.09,363300,12.8981078669962,12.9560768911175,12.7531853066928,12.805357428402,626714.017540816,0.0,1.0
2004-01-09,22.5,23.3,22.31,22.4,419600,13.0430304272995,13.5067826202701,12.932889281469,12.9850614031782,723834.852078522,0.0,1.0
2004-01-12,22.4,22.8,22.25,22.8,422400,12.9850614031782,13.2169374996635,12.8981078669962,13.2169374996635,728665.017916985,0.0,1.0
2004-01-13,21.94,22.05,21.85,22.01,650700,12.71840389222,12.7821698187535,12.6662317705108,12.758982209105,1122496.03967468,0.0,1.0
2004-01-14,21.83,21.94,21.62,21.74,457100,12.6546379656866,12.71840389222,12.5329030150318,12.6024658439774,788524.57312939,0.0,1.0
2004-01-15,21.16,21.33,21.13,21.29,616700,12.2662455040737,12.3647928450799,12.2488547968373,12.3416052354314,1063844.02592189,0.0,1.0
2004-01-16,22.0,22.1,21.86,22.0,768600,12.7531853066928,12.8111543308142,12.672028672923,12.7531853066928,1325880.52265861,0.0,1.0
2004-01-20,22.23,23.15,22.01,22.3,316000,12.8865140621719,13.4198290840881,12.758982209105,12.9270923790568,545118.716055322,0.0,1.0
2004-01-21,22.3,22.36,22.07,22.23,410100,12.9270923790568,12.9618737935296,12.7937636235778,12.8865140621719,707446.789412304,0.0,1.0
2004-01-22,22.11,22.25,22.1,22.23,317300,12.8169512332263,12.8981078669962,12.8111543308142,12.8865140621719,547361.293051752,0.0,1.0
2004-01-23,21.58,21.83,21.58,21.78,897200,12.5097154053832,12.6546379656866,12.5097154053832,12.6256534536259,1547723.1393824,0.0,1.0
2004-01-26,21.5,21.52,21.11,21.3,550600,12.4633401860862,12.4749339909104,12.237260992013,12.3474021378435,949817.610949557,0.0,1.0
2004-01-27,21.15,21.32,21.12,21.3,494400,12.2604486016615,12.3589959426678,12.2430578944251,12.3474021378435,852869.282334658,0.0,1.0
2004-01-28,20.9,21.3,20.9,21.1,356400,12.1155260413582,12.3474021378435,12.1155260413582,12.2314640896009,614811.108867458,0.0,1.0
2004-01-29,20.86,20.9,20.55,20.79,691200,12.0923384317097,12.1155260413582,11.9126344569335,12.0517601148247,1192360.93840961,0.0,1.0
2004-01-30,21.34,21.41,20.8,20.9,890700,12.3705897474921,12.411168064377,12.0575570172369,12.1155260413582,1536510.25440023,0.0,1.0
2004-02-02,21.07,21.34,21.02,21.34,579000,12.2140733823645,12.3705897474921,12.1850888703038,12.3705897474921,998809.293025413,0.0,1.0
2004-02-03,21.21,21.39,21.06,21.16,406500,12.2952300161343,12.3995742595527,12.2082764799523,12.2662455040737,701236.576191421,0.0,1.0
2004-02-04,20.74,20.91,20.66,20.75,432600,12.0227756027641,12.1213229437703,11.976400383467,12.0285725051762,746260.622042822,0.0,1.0
2004-02-05,21.24,21.35,21.03,21.14,234800,12.3126207233707,12.3763866499042,12.1908857727159,12.2546516992494,405043.906739841,0.0,1.0
2004-02-06,21.3,21.44,21.02,21.08,391800,12.3474021378435,12.4285587716134,12.1850888703038,12.2198702847766,675878.20553948,0.0,1.0
2004-02-09,20.98,21.09,20.92,21.0,389700,12.1619012606553,12.2256671871887,12.1271198461825,12.1734950654795,672255.581160628,0.0,1.0
2004-02-10,21.46,21.55,21.12,21.12,383500,12.4401525764376,12.4923246981468,12.2430578944251,12.2430578944251,661560.213946889,0.0,1.0
2004-02-11,21.62,21.65,21.3,21.46,340600,12.5329030150318,12.5502937222682,12.3474021378435,12.4401525764376,587555.173064691,0.0,1.0
2004-02-12,21.4,21.49,21.31,21.49,245400,12.4053711619648,12.457543283674,12.3531990402557,12.457543283674,423329.534556888,0.0,1.0
2004-02-13,21.36,21.39,21.2,21.39,434700,12.3821835523163,12.3995742595527,12.2894331137222,12.3995742595527,749883.246421674,0.0,1.0
2004-02-17,21.81,21.89,21.65,21.74,412600,12.6430441608623,12.6894193801594,12.5502937222682,12.6024658439774,711759.437482361,0.0,1.0
2004-02-18,21.41,21.55,21.37,21.52,393800,12.411168064377,12.4923246981468,12.3879804547285,12.4749339909104,679328.323995524,0.0,1.0
2004-02-19,21.52,21.72,21.42,21.61,361500,12.4749339909104,12.5908720391531,12.4169649667891,12.5271061126196,623608.910930379,0.0,1.0
2004-02-20,21.6,21.69,21.41,21.6,380200,12.5213092102075,12.5734813319167,12.411168064377,12.5213092102075,655867.518494411,0.0,1.0
2004-02-23,21.84,22.15,21.82,22.0,434800,12.6604348680987,12.8401388428748,12.6488410632744,12.7531853066928,750055.752344475,0.0,1.0
2004-02-24,21.66,21.8,21.51,21.8,268900,12.5560906246803,12.6372472584502,12.4691370884983,12.6372472584502,463868.426415431,0.0,1.0
2004-02-25,21.38,21.44,21.31,21.44,545000,12.3937773571406,12.4285587716134,12.3531990402557,12.4285587716134,940157.279272627,0.0,1.0
2004-02-26,21.45,21.58,21.3,21.47,290700,12.4343556740255,12.5097154053832,12.3474021378435,12.4459494788498,501474.717586337,0.0,1.0
2004-02-27,21.81,21.85,21.62,21.8,308300,12.6430441608623,12.6662317705108,12.5329030150318,12.6372472584502,531835.759999544,0.0,1.0
2004-03-01,21.98,22.05,21.77,21.95,263400,12.7415915018686,12.7821698187535,12.6198565512138,12.7242007946322,454380.600661302,0.0,1.0
2004-03-02,22.37,22.44,22.05,22.05,486100,12.9676706959418,13.0082490128267,12.7821698187535,12.7821698187535,838551.290742061,0.0,1.0
2004-03-03,22.26,22.27,22.03,22.25,487200,12.9039047694083,12.9097016718204,12.7705760139292,12.8981078669962,840448.855892889,0.0,1.0
2004-03-04,22.31,22.38,22.15,22.35,255600,12.932889281469,12.9734675983539,12.8401388428748,12.9560768911175,440925.138682721,0.0,1.0
2004-03-05,22.75,22.89,22.41,22.55,331500,13.1879529876028,13.2691096213727,12.9908583055903,13.0720149393602,571857.134089682,0.0,1.0
2004-03-08,22.38,22.6,22.35,22.6,340200,12.9734675983539,13.1009994514208,12.9560768911175,13.1009994514208,586865.149373483,0.0,1.0
2004-03-09,22.59,22.76,22.51,22.6,405200,13.0952025490087,13.193749890015,13.0488273297116,13.1009994514208,698993.999194989,0.0,1.0
2004-03-10,22.19,22.54,22.19,22.5,230400,12.8633264525234,13.066218036948,12.8633264525234,13.0430304272995,397453.646136538,0.0,1.0
2004-03-11,21.54,21.89,21.54,21.89,441100,12.4865277957347,12.6894193801594,12.4865277957347,12.6894193801594,760923.625481022,0.0,1.0
2004-03-12,21.81,21.94,21.54,21.55,225300,12.6430441608623,12.71840389222,12.4865277957347,12.4923246981468,388655.844073621,0.0,1.0
2004-03-15,21.51,22.07,21.5,22.06,398200,12.4691370884983,12.7937636235778,12.4633401860862,12.7879667211656,686918.584598828,0.0,1.0
2004-03-16,21.89,22.0,21.52,21.7,1063000,12.6894193801594,12.7531853066928,12.4749339909104,12.5792782343288,1833737.95938863,0.0,1.0
2004-03-17,22.53,22.59,22.13,22.13,400900,13.0604211345359,13.0952025490087,12.8285450380506,12.8285450380506,691576.244514489,0.0,1.0
2004-03-18,22.34,22.53,22.22,22.53,445900,12.9502799887054,13.0604211345359,12.8807171597598,13.0604211345359,769203.90977553,0.0,1.0
2004-03-19,22.31,22.59,22.3,22.55,266900,12.932889281469,13.0952025490087,12.9270923790568,13.0720149393602,460418.307959383,0.0,1.0
2004-03-22,22.07,22.45,22.0,22.45,873000,12.7937636235778,13.0140459152388,12.7531853066928,13.0140459152388,1505976.70606423,0.0,1.0
2004-03-23,22.15,22.4,22.14,22.4,238100,12.8401388428748,12.9850614031782,12.8343419404627,12.9850614031782,410736.602192318,0.0,1.0
2004-03-24,22.3,22.49,22.3,22.35,173200,12.9270923790568,13.0372335248874,12.9270923790568,12.9560768911175,298780.258293614,0.0,1.0
2004-03-25,22.39,22.4,22.1,22.25,250700,12.979264500766,12.9850614031782,12.8111543308142,12.8981078669962,432472.34846541,0.0,1.0
2004-03-26,22.91,23.08,22.65,22.65,343200,13.3378434932733,13.4368148330314,13.1864755618787,13.1864755618787,589503.993202905,0.09857,1.0
2004-03-29,23.25,23.4,23.1,23.25,452900,13.5357861727894,13.6231138255171,13.4484585200617,13.5357861727894,777932.280074578,0.0,1.0
2004-03-30,23.26,23.35,23.16,23.35,397500,13.5416080163046,13.5940046079412,13.4833895811528,13.5940046079412,682773.418700914,0.0,1.0
2004-03-31,23.14,23.23,23.0,23.1,280900,13.4717458941224,13.5241424857591,13.39024008491,13.4484585200617,482493.215881982,0.0,1.0
2004-04-01,22.62,22.8,22.55,22.69,442400,13.1690100313332,13.2738032146064,13.1282571267269,13.2097629359394,759896.755807005,0.0,1.0
2004-04-02,22.8,23.0,22.7,22.7,449100,13.2738032146064,13.39024008491,13.2155847794546,13.2155847794546,771405.137958694,0.0,1.0
2004-04-05,23.14,23.15,22.9,23.0,331600,13.4717458941224,13.4775677376376,13.3320216497582,13.39024008491,569579.033059684,0.0,1.0
2004-04-06,22.72,22.84,22.6,22.64,483700,13.227228466485,13.2970905886671,13.1573663443028,13.1806537183635,830836.484592784,0.0,1.0
2004-04-07,22.51,22.71,22.36,22.58,484900,13.1049697526662,13.2214066229698,13.0176420999385,13.1457226572725,832897.687366224,0.0,1.0
2004-04-08,22.46,22.6,22.35,22.51,272900,13.0758605350903,13.1573663443028,13.0118202564234,13.1049697526662,468751.86405907,0.0,1.0
2004-04-12,22.64,22.65,22.43,22.47,148900,13.1806537183635,13.1864755618787,13.0583950045448,13.0816823786055,255760.910803941,0.0,1.0
2004-04-13,22.23,22.43,22.18,22.38,494500,12.9419581342412,13.0583950045448,12.9128489166653,13.0292857869689,849387.309553719,0.0,1.0
2004-04-14,21.9,22.1,21.83,21.88,673800,12.7498372982403,12.8662741685439,12.7090843936341,12.73819361121,1157365.35728473,0.0,1.0
2004-04-15,21.67,21.8,21.57,21.74,524100,12.6159348973912,12.6916188630886,12.5577164622395,12.6566878019975,900230.311298493,0.0,1.0
2004-04-16,22.5,22.55,21.5,21.95,433600,13.099147909151,13.1282571267269,12.5169635576332,12.7789465158162,744781.268801806,0.0,1.0
2004-04-19,22.03,22.1,21.9,22.09,346000,12.8255212639377,12.8662741685439,12.7498372982403,12.8604523250287,594313.466340921,0.0,1.0
2004-04-20,22.42,22.61,22.25,22.25,461200,13.0525731610296,13.163188187818,12.9536018212716,12.9536018212716,792188.932590849,0.0,1.0
2004-04-21,21.8,21.87,21.62,21.69,1018500,12.6916188630886,12.7323717676948,12.5868256798154,12.6275785844216,1749445.85395442,0.0,1.0
2004-04-22,22.12,22.25,21.84,21.85,470600,12.8779178555743,12.9536018212716,12.7149062371493,12.7207280806645,808335.020982767,0.0,1.0
2004-04-23,21.8,21.83,21.61,21.72,806000,12.6916188630886,12.7090843936341,12.5810038363002,12.6450441149671,1384441.19615833,0.0,1.0
2004-04-26,21.4,21.81,21.24,21.75,759400,12.4587451224814,12.6974407066037,12.3655956262386,12.6625096455127,1304397.82178988,0.0,1.0
2004-04-27,20.95,20.98,20.73,20.9,2131800,12.1967621642984,12.2142276948439,12.0686816069645,12.1676529467225,3661726.72701035,0.0,1.0
2004-04-28,20.51,20.69,20.5,20.55,1055200,11.9406010496306,12.0453942329038,11.9347792061154,11.9638884236913,1812484.30544202,0.0,1.0
2004-04-29,20.58,20.6,20.35,20.6,672500,11.9813539542368,11.9929976412672,11.8474515533877,11.9929976412672,1155132.3876135,0.0,1.0
2004-04-30,20.15,20.38,20.11,20.2,558500,11.7310146830842,11.8649170839333,11.7077273090234,11.76012390066,959318.124137005,0.0,1.0
2004-05-03,19.77,19.81,19.64,19.75,1528900,11.5097846295074,11.5330720035681,11.4341006638101,11.498140942477,2626144.10025617,0.0,1.0
2004-05-04,20.09,20.28,19.85,19.95,414900,11.6960836219931,11.8066986487815,11.5563593776288,11.6145778127806,712660.858915747,0.0,1.0
2004-05-05,20.26,20.3,20.11,20.15,430000,11.7950549617511,11.8183423358118,11.7077273090234,11.7310146830842,738597.660481494,0.0,1.0
2004-05-06,20.1,20.18,20.0,20.18,696100,11.7019054655083,11.7484802136297,11.6436870303565,11.7484802136297,1195669.37549108,0.0,1.0
2004-05-07,19.95,20.07,19.9,20.0,724000,11.6145778127806,11.6844399349627,11.5854685952047,11.6436870303565,1243592.33997349,0.0,1.0
2004-05-10,19.64,19.64,19.25,19.5,908500,11.4341006638101,11.4341006638101,11.2070487667181,11.3525948545976,1560502.26638938,0.0,1.0
2004-05-11,20.01,20.15,19.68,19.68,571300,11.6495088738717,11.7310146830842,11.4573880378708,11.4573880378708,981304.287053664,0.0,1.0
2004-05-12,20.65,20.8,20.27,20.8,655700,12.0221068588431,12.1094345115707,11.8008768052663,12.1094345115707,1126275.54878538,0.0,1.0
2004-05-13,20.24,20.3,20.07,20.22,388100,11.7834112747208,11.8183423358118,11.6844399349627,11.7717675876904,666627.330308992,0.0,1.0
2004-05-14,20.45,20.59,20.34,20.39,209400,11.9056699885395,11.987175797752,11.8416297098725,11.8707389274484,359679.883964708,0.0,1.0
2004-05-17,20.59,20.61,20.4,20.5,523300,11.987175797752,11.9988194847824,11.8765607709636,11.9347792061154,898856.176116198,0.0,1.0
2004-05-18,20.5,20.57,20.36,20.49,306900,11.9347792061154,11.9755321107216,11.8532733969029,11.9289573626002,527152.609306442,0.0,1.0
2004-05-19,20.21,20.83,20.21,20.6,377600,11.7659457441752,12.1269000421163,11.7659457441752,11.9929976412672,648591.806041424,0.0,1.0
2004-05-20,20.5,20.58,20.31,20.42,503700,11.9347792061154,11.9813539542368,11.824164179327,11.888204457994,865189.864150065,0.0,1.0
2004-05-21,20.65,20.83,20.63,20.73,473300,12.0221068588431,12.1269000421163,12.0104631718127,12.0686816069645,812972.727222999,0.0,1.0
2004-05-24,20.69,20.73,20.59,20.64,400400,12.0453942329038,12.0686816069645,11.987175797752,12.0162850153279,687754.658736719,0.0,1.0
2004-05-25,20.96,21.0,20.41,20.5,357500,12.2025840078136,12.2258713818743,11.8823826144788,11.9347792061154,614066.659586357,0.0,1.0
2004-05-26,20.8,20.93,20.72,20.85,411700,12.1094345115707,12.1851184772681,12.0628597634493,12.1385437291466,707164.318186585,0.0,1.0
2004-05-27,21.55,21.6,21.24,21.24,313900,12.5460727752091,12.575181992785,12.3655956262386,12.3655956262386,539176.29215149,0.0,1.0
2004-05-28,21.6,21.79,21.4,21.5,297100,12.575181992785,12.6857970195734,12.4587451224814,12.5169635576332,510319.453323376,0.0,1.0
2004-06-01,21.5,21.75,21.37,21.75,257000,12.5169635576332,12.6625096455127,12.4412795919359,12.6625096455127,441440.927311032,0.0,1.0
2004-06-02,21.78,21.84,21.45,21.6,162300,12.6799751760582,12.7149062371493,12.4878543400573,12.575181992785,278777.675107317,0.0,1.0
2004-06-03,21.5,21.75,21.36,21.53,261900,12.5169635576332,12.6625096455127,12.4354577484207,12.5344290881788,449857.505302566,0.0,1.0
2004-06-04,22.2,22.25,21.98,22.0,423000,12.9244926036957,12.9536018212716,12.7964120463618,12.8080557333921,726573.977636445,0.0,1.0
2004-06-07,22.85,22.85,22.42,22.45,366600,13.3029124321823,13.3029124321823,13.0525731610296,13.0700386915751,629697.447284919,0.0,1.0
2004-06-08,22.86,22.9,22.5,22.65,281300,13.3087342756975,13.3320216497582,13.099147909151,13.1864755618787,483180.283473124,0.0,1.0
2004-06-09,22.35,22.68,22.27,22.6,202600,13.0118202564234,13.2039410924242,12.9652455083019,13.1573663443028,347999.734915233,0.0,1.0
2004-06-10,22.58,22.67,22.4,22.4,135900,13.1457226572725,13.1981192489091,13.0409294739993,13.0409294739993,233431.214091708,0.0,1.0
2004-06-14,21.9,22.0,21.88,21.9,276900,12.7498372982403,12.8080557333921,12.73819361121,12.7498372982403,475622.539970526,0.0,1.0
2004-06-15,22.51,22.72,22.11,22.11,251700,13.1049697526662,13.227228466485,12.8720960120591,12.8720960120591,432337.281728354,0.0,1.0
2004-06-16,22.74,22.8,22.61,22.68,324300,13.2388721535153,13.2738032146064,13.163188187818,13.2039410924242,557040.049521276,0.0,1.0
2004-06-17,22.69,22.94,22.66,22.74,203700,13.2097629359394,13.3553090238189,13.1922974053939,13.2388721535153,349889.170790885,0.0,1.0
2004-06-18,23.01,23.15,22.8,22.8,359500,13.3960619284251,13.4775677376376,13.2738032146064,13.2738032146064,617501.997542087,0.0,1.0
2004-06-21,23.09,23.29,23.03,23.28,328000,13.4426366765466,13.5590735468501,13.4077056154555,13.5532517033349,563395.42473937,0.0,1.0
2004-06-22,23.36,23.46,23.26,23.31,329600,13.5998264514564,13.6580448866082,13.5416080163046,13.5707172338805,566143.695103953,0.0,1.0
2004-06-23,24.21,24.24,23.88,23.9,556500,14.0946831502465,14.1121486807921,13.9025623142456,13.914206001276,955882.786181282,0.0,1.0
2004-06-24,24.39,24.61,24.25,24.25,852400,14.1994763335197,14.3275568908536,14.1179705243072,14.1179705243072,1464141.03673122,0.0,1.0
2004-06-25,24.29,24.4,24.21,24.25,271500,14.1412578983679,14.2052981770349,14.0946831502465,14.1179705243072,466347.12749006,0.0,1.0
2004-06-28,24.33,24.85,24.23,24.6,469200,14.1645452724287,14.4672811352179,14.1063268372769,14.3217350473385,805930.284413757,0.0,1.0
2004-06-29,24.48,24.54,24.3,24.54,222100,14.2518729251563,14.2868039862474,14.1470797418831,14.2868039862474,381494.279983581,0.0,1.0
2004-06-30,24.32,24.41,24.2,24.4,258000,14.1587234289135,14.2111200205501,14.0888613067313,14.2052981770349,443158.596288895,0.0,1.0
2004-07-01,24.01,24.48,23.91,24.45,351400,13.978246279943,14.2518729251563,13.9200278447912,14.2344073946108,603588.878821386,0.0,1.0
2004-07-02,23.58,23.8,23.57,23.65,216700,13.7279070087903,13.8559875661242,13.7220851652751,13.7686599133965,372218.867503115,0.0,1.0
2004-07-06,23.29,23.45,23.25,23.44,190700,13.5590735468501,13.652223043093,13.5357861727894,13.6464011995778,327559.474078653,0.0,1.0
2004-07-07,23.24,23.5,23.12,23.12,182100,13.5299643292742,13.6813322606689,13.4601022070921,13.4601022070921,312787.520869024,0.0,1.0
2004-07-08,22.63,22.89,22.56,22.74,273600,13.1748318748484,13.326199806243,13.1340789702421,13.2388721535153,469954.232343572,0.0,1.0
2004-07-09,22.98,23.1,22.8,22.8,312800,13.3785963978796,13.4484585200617,13.2738032146064,13.2738032146064,537286.856275839,0.0,1.0
2004-07-12,22.89,22.96,22.71,22.85,243100,13.326199806243,13.3669527108492,13.2214066229698,13.3029124321823,417565.328518723,0.0,1.0
2004-07-13,23.63,23.65,23.13,23.35,264400,13.7570162263662,13.7686599133965,13.4659240506073,13.5940046079412,454151.677747224,0.0,1.0
2004-07-14,22.9,23.15,22.81,22.95,187600,13.3320216497582,13.4775677376376,13.2796250581216,13.3611308673341,322234.700247274,0.0,1.0
2004-07-15,22.85,23.18,22.85,23.15,374800,13.3029124321823,13.4950332681832,13.3029124321823,13.4775677376376,643782.332903403,0.0,1.0
2004-07-16,22.9,23.2,22.89,22.98,120500,13.3320216497582,13.5066769552135,13.326199806243,13.3785963978796,206979.111832604,0.0,1.0
2004-07-19,22.97,23.16,22.85,22.88,218600,13.3727745543644,13.4833895811528,13.3029124321823,13.3203779627278,375482.438561057,0.0,1.0
2004-07-20,23.11,23.15,22.81,22.87,259400,13.4542803635769,13.4775677376376,13.2796250581216,13.3145561192126,445563.332857906,0.0,1.0
2004-07-21,23.05,23.45,23.02,23.2,115300,13.4193493024858,13.652223043093,13.4018837719403,13.5066769552135,198047.233147713,0.0,1.0
2004-07-22,23.21,23.38,22.97,23.35,198000,13.5124987987287,13.6114701384867,13.3727745543644,13.5940046079412,340098.45761706,0.0,1.0
2004-07-23,22.66,22.93,22.65,22.71,179100,13.1922974053939,13.3494871803037,13.1864755618787,13.2214066229698,307634.513935431,0.0,1.0
2004-07-26,23.05,23.25,22.9,23.23,338700,13.4193493024858,13.5357861727894,13.3320216497582,13.5241424857591,581774.482802517,0.0,1.0
2004-07-27,23.08,23.09,22.844,22.9,305900,13.4368148330314,13.4426366765466,13.2994193260732,13.3320216497582,525434.940328578,0.0,1.0
2004-07-28,23.67,23.75,23.2,23.35,535000,13.7803036004269,13.8268783485483,13.5066769552135,13.5940046079412,918952.903157206,0.0,1.0
2004-07-29,23.95,24.05,23.51,23.92,244900,13.9433152188519,14.0015336540037,13.687154104184,13.9258496883064,420657.132678878,0.0,1.0
2004-07-30,24.27,24.39,24.11,24.2,163300,14.1296142113376,14.1994763335197,14.0364647150947,14.0888613067313,280495.344085181,0.0,1.0
2004-08-02,24.39,24.45,24.16,24.2,250700,14.1994763335197,14.2344073946108,14.0655739326706,14.0888613067313,430619.61275049,0.0,1.0
2004-08-03,24.07,24.25,24.06,24.14,135600,14.013177341034,14.1179705243072,14.0073554975188,14.0539302456403,232915.91339835,0.0,1.0
2004-08-04,24.01,24.1,23.7,23.7,128400,13.978246279943,14.0306428715796,13.7977691309724,13.7977691309724,220548.696757729,0.0,1.0
2004-08-05,23.42,24.05,23.42,23.45,181700,13.6347575125474,14.0015336540037,13.6347575125474,13.652223043093,312100.453277878,0.0,1.0
2004-08-06,23.22,23.31,23.13,23.25,164500,13.5183206422439,13.5707172338805,13.4659240506073,13.5357861727894,282556.546858617,0.0,1.0
2004-08-09,23.32,23.58,23.3,23.35,165500,13.5765390773957,13.7279070087903,13.5648953903653,13.5940046079412,284274.215836481,0.0,1.0
2004-08-10,23.29,23.35,22.8,22.8,145400,13.5590735468501,13.5940046079412,13.2738032146064,13.2738032146064,249749.069381417,0.0,1.0
2004-08-11,23.73,23.92,23.51,23.56,318300,13.815234661518,13.9258496883064,13.687154104184,13.7162633217599,546734.03565409,0.0,1.0
2004-08-12,23.5,23.68,23.38,23.65,180900,13.6813322606689,13.7861254439421,13.6114701384867,13.7686599133965,310726.318095585,0.0,1.0
2004-08-13,23.19,23.21,22.9,23.11,285300,13.5008551116983,13.5124987987287,13.3320216497582,13.4542803635769,490050.959384583,0.0,1.0
2004-08-16,23.2,23.22,22.65,22.65,179800,13.5066769552135,13.5183206422439,13.1864755618787,13.1864755618787,308836.882219936,0.0,1.0
2004-08-17,23.38,23.58,23.36,23.43,205300,13.6114701384867,13.7279070087903,13.5998264514564,13.6405793560626,352637.441155467,0.0,1.0
2004-08-18,23.85,23.92,23.38,23.5,313600,13.8850967837001,13.9258496883064,13.6114701384867,13.6813322606689,538660.991458131,0.0,1.0
2004-08-19,23.56,23.69,23.49,23.6,137300,13.7162633217599,13.7919472874572,13.6755104171537,13.7395506958206,235835.950660719,0.0,1.0
2004-08-20,23.93,23.96,23.5,23.5,125500,13.9316715318215,13.9491370623671,13.6813322606689,13.6813322606689,215567.456721925,0.0,1.0
2004-08-23,24.02,24.23,23.91,23.93,219600,13.9840681234581,14.1063268372769,13.9200278447912,13.9316715318215,377200.107538922,0.0,1.0
2004-08-24,24.05,24.18,23.95,24.05,178100,14.0015336540037,14.077217619701,13.9433152188519,14.0015336540037,305916.844957567,0.0,1.0
2004-08-25,24.59,24.68,24.32,24.33,222600,14.3159132038233,14.3683097954599,14.1587234289135,14.1645452724287,382353.114472512,0.0,1.0
2004-08-26,24.74,24.8,24.6,24.74,120000,14.403240856551,14.438171917642,14.3217350473385,14.403240856551,206120.277343672,0.0,1.0
2004-08-27,24.95,24.98,24.82,24.9,147100,14.5254995703697,14.5429651009152,14.4498156046724,14.4963903527938,252669.106643785,0.0,1.0
2004-08-30,24.84,24.97,24.72,24.72,207000,14.4614592917027,14.5371432574001,14.3915971695206,14.3915971695206,355557.478417836,0.0,1.0
2004-08-31,24.98,24.98,24.75,24.77,177200,14.5429651009152,14.5429651009152,14.4090627000661,14.4207063870965,304370.942877491,0.0,1.0
2004-09-01,24.8,24.95,24.75,24.8,177400,14.438171917642,14.5254995703697,14.4090627000661,14.438171917642,304714.476673063,0.0,1.0
2004-09-02,24.69,24.69,24.36,24.36,198400,14.3741316389751,14.3741316389751,14.1820108029742,14.1820108029742,340785.525208205,0.0,1.0
2004-09-03,24.02,24.24,23.98,24.1,284400,13.9840681234581,14.1121486807921,13.9607807493974,14.0306428715796,488505.057304505,0.0,1.0
2004-09-07,24.84,24.88,24.65,24.65,335500,14.4614592917027,14.4847466657635,14.3508442649144,14.3508442649144,576277.942073353,0.0,1.0
2004-09-08,24.84,24.98,24.82,24.89,131500,14.4614592917027,14.5429651009152,14.4498156046724,14.4905685092786,225873.470589109,0.0,1.0
2004-09-09,24.52,24.65,24.45,24.62,180600,14.275160299217,14.3508442649144,14.2344073946108,14.3333787343688,310211.017402228,0.0,1.0
2004-09-10,24.84,24.93,24.55,24.55,183500,14.4614592917027,14.5138558833394,14.2926258297626,14.2926258297626,315192.257438034,0.0,1.0
2004-09-13,25.05,25.15,24.91,24.91,379800,14.5837180055215,14.6419364406733,14.502212196309,14.502212196309,652370.677792723,0.0,1.0
2004-09-14,25.37,25.4,25.23,25.23,364300,14.7700169980072,14.7874825285527,14.6885111887947,14.6885111887947,625746.808635832,0.0,1.0
2004-09-15,25.1,25.39,25.02,25.37,256500,14.6128272230974,14.7816606850376,14.566252474976,14.7700169980072,440582.092822099,0.0,1.0
2004-09-16,25.13,25.38,24.94,24.95,119300,14.6302927536429,14.7758388415224,14.5196777268545,14.5254995703697,204917.909059168,0.0,1.0
2004-09-17,25.1,25.27,25.05,25.23,177000,14.6128272230974,14.7117985628554,14.5837180055215,14.6885111887947,304027.409081917,0.0,1.0
2004-09-20,25.07,25.19,25.01,25.15,184500,14.5953616925518,14.665223814734,14.5604306314608,14.6419364406733,316909.926415897,0.0,1.0
2004-09-21,25.37,25.39,25.11,25.11,213800,14.7700169980072,14.7816606850376,14.6186490666126,14.6186490666126,367237.62746731,0.0,1.0
2004-09-22,24.67,24.83,24.65,24.83,244200,14.3624879519447,14.4556374481876,14.3508442649144,14.4556374481876,419454.764394374,0.0,1.0
2004-09-23,24.58,24.74,24.55,24.67,196100,14.3100913603081,14.403240856551,14.2926258297626,14.3624879519447,336834.886559118,0.0,1.0
2004-09-24,24.67,24.92,24.65,24.75,342600,14.3624879519447,14.5080340398242,14.3508442649144,14.4090627000661,588473.391816186,0.0,1.0
2004-09-27,24.44,24.59,24.41,24.47,745300,14.3018825609517,14.3896600725778,14.2843270586265,14.3194380632769,1273617.78579644,0.1259,1.0
2004-09-28,24.15,24.25,23.87,24.05,415600,14.1321793718078,14.1906977128919,13.9683280167724,14.0736610307238,710204.685062393,0.0,1.0
2004-09-29,23.93,23.96,23.66,23.75,373300,14.0034390214229,14.0209945237481,13.8454395004958,13.8981060074715,637919.655759839,0.0,1.0
2004-09-30,24.36,24.41,24.09,24.1,182700,14.2550678880844,14.2843270586265,14.0970683671574,14.1029202012658,312209.807413135,0.0,1.0
2004-10-01,24.76,24.93,24.59,24.75,158600,14.4891412524208,14.5886224322638,14.3896600725778,14.4832894183124,271026.138236032,0.0,1.0
2004-10-04,24.94,24.94,24.77,24.82,243900,14.5944742663722,14.5944742663722,14.4949930865292,14.5242522570713,416792.402999799,0.0,1.0
2004-10-05,24.69,24.91,24.64,24.75,159300,14.4481784136619,14.5769187640469,14.4189192431199,14.4832894183124,272222.344394704,0.0,1.0
2004-10-06,24.69,24.71,24.58,24.69,185900,14.4481784136619,14.4598820818788,14.3838082384694,14.4481784136619,317678.178424203,0.0,1.0
2004-10-07,24.53,24.83,24.48,24.7,188700,14.3545490679274,14.5301040911797,14.3252898973853,14.4540302477703,322463.003058886,0.0,1.0
2004-10-08,24.76,24.94,24.74,24.74,101400,14.4891412524208,14.5944742663722,14.477437584204,14.477437584204,173279.006413201,0.0,1.0
2004-10-11,24.81,24.95,24.77,24.9,107200,14.5184004229628,14.6003261004806,14.4949930865292,14.5710669299385,183190.428870761,0.0,1.0
2004-10-12,24.52,24.61,24.37,24.6,133300,14.348697233819,14.4013637407947,14.2609197221928,14.3955119066863,227791.82992978,0.0,1.0
2004-10-13,24.07,24.29,24.01,24.29,178900,14.0853646989406,14.2141050493256,14.0502536942901,14.2141050493256,305716.116837491,0.0,1.0
2004-10-14,23.9,24.6,23.9,24.6,373400,13.9858835190976,14.3955119066863,13.9858835190976,14.3955119066863,638090.542353939,0.0,1.0
2004-10-15,23.96,24.11,23.9,23.99,425900,14.0209945237481,14.1087720353742,13.9858835190976,14.0385500260733,727806.004254262,0.0,1.0
2004-10-18,23.85,23.9,23.65,23.9,519500,13.9566243485556,13.9858835190976,13.8395876663874,13.9858835190976,887755.856327986,0.0,1.0
2004-10-19,23.86,24.08,23.82,23.9,169900,13.962476182664,14.091216533049,13.9390688462304,13.9858835190976,290336.323368864,0.0,1.0
2004-10-20,23.83,23.83,23.58,23.75,137700,13.9449206803388,13.9449206803388,13.7986248276285,13.8981060074715,235310.840069997,0.0,1.0
2004-10-21,23.74,23.84,23.572,23.61,246300,13.8922541733631,13.9507725144472,13.7939433603418,13.8161803299538,420893.6812581,0.0,1.0
2004-10-22,23.67,23.95,23.65,23.95,143200,13.8512913346042,14.0151426896397,13.8395876663874,14.0151426896397,244709.60274527,0.0,1.0
2004-10-25,23.79,23.95,23.55,23.55,128500,13.9215133439051,14.0151426896397,13.7810693253033,13.7810693253033,219589.273413179,0.0,1.0
2004-10-26,23.8,23.86,23.56,23.65,159200,13.9273651780135,13.962476182664,13.7869211594117,13.8395876663874,272051.457800608,0.0,1.0
2004-10-27,24.29,24.35,23.85,24.0,225700,14.2141050493256,14.249216053976,13.9566243485556,14.0444018601817,385691.042874353,0.0,1.0
2004-10-28,24.75,24.95,24.7,24.7,277600,14.4832894183124,14.6003261004806,14.4540302477703,14.4540302477703,474381.185210104,0.0,1.0
2004-10-29,24.29,24.35,24.05,24.26,352600,14.2141050493256,14.249216053976,14.0736610307238,14.1965495470003,602546.130781998,0.0,1.0
2004-11-01,24.34,24.42,24.13,24.2,238400,14.2433642198676,14.2901788927349,14.120475703591,14.1614385423499,407393.640324529,0.0,1.0
2004-11-02,24.65,24.75,24.39,24.45,256100,14.4247710772283,14.4832894183124,14.2726233904097,14.3077343950601,437640.567479495,0.0,1.0
2004-11-03,24.73,24.93,24.73,24.75,162200,14.4715857500956,14.5886224322638,14.4715857500956,14.4832894183124,277178.055623483,0.0,1.0
2004-11-04,24.91,24.99,24.57,24.62,254700,14.5769187640469,14.6237334369142,14.377956404361,14.4072155749031,435248.155162154,0.0,1.0
2004-11-05,25.2,25.43,25.02,25.02,263000,14.7466219531908,14.8812141376842,14.6412889392394,14.6412889392394,449431.742472109,0.0,1.0
2004-11-08,25.17,25.28,25.01,25.15,300400,14.7290664508656,14.7934366260581,14.635437105131,14.7173627826488,513343.32866396,0.0,1.0
2004-11-09,25.34,25.35,25.11,25.11,207600,14.8285476307085,14.8343994648169,14.6939554462151,14.6939554462151,354760.569343004,0.0,1.0
2004-11-10,25.28,25.38,25.16,25.34,548200,14.7934366260581,14.8519549671422,14.7232146167572,14.8285476307085,936800.308833497,0.0,1.0
2004-11-11,25.07,25.08,24.81,24.81,468500,14.6705481097815,14.6763999438899,14.5184004229628,14.5184004229628,800603.693339099,0.0,1.0
2004-11-12,25.45,25.45,25.07,25.27,311000,14.892917805901,14.892917805901,14.6705481097815,14.7875847919497,531457.307638122,0.0,1.0
2004-11-15,25.35,25.5,25.25,25.5,578200,14.8343994648169,14.9221769764431,14.7758811237328,14.9221769764431,988066.287062259,0.0,1.0
2004-11-16,25.21,25.25,25.05,25.05,165200,14.7524737872992,14.7758811237328,14.6588444415647,14.6588444415647,282304.653446359,0.0,1.0
2004-11-17,24.97,25.07,24.8,24.9,698400,14.6120297686974,14.6705481097815,14.5125485888544,14.5710669299385,1193471.97316548,0.0,1.0
2004-11-18,24.54,24.7,24.42,24.52,444000,14.3604009020358,14.4540302477703,14.2901788927349,14.348697233819,758736.477785614,0.0,1.0
2004-11-19,24.25,24.53,24.22,24.53,261100,14.1906977128919,14.3545490679274,14.1731422105667,14.3545490679274,446184.897184289,0.0,1.0
2004-11-22,24.37,24.37,24.1,24.2,254200,14.2609197221928,14.2609197221928,14.1029202012658,14.1614385423499,434393.722191675,0.0,1.0
2004-11-23,24.15,24.4,24.05,24.16,248200,14.1321793718078,14.2784752245181,14.0736610307238,14.1380312059163,424140.526545924,0.0,1.0
2004-11-24,24.52,24.52,24.28,24.43,220200,14.348697233819,14.348697233819,14.2082532152172,14.2960307268433,376292.280199081,0.0,1.0
2004-11-26,24.55,24.65,24.5,24.52,182400,14.3662527361442,14.4247710772283,14.3369935656022,14.348697233819,311697.147630847,0.0,1.0
2004-11-29,24.44,24.6,24.42,24.5,297800,14.3018825609517,14.3955119066863,14.2901788927349,14.3369935656022,508900.277217469,0.0,1.0
2004-11-30,23.95,24.14,23.9,24.12,526000,14.0151426896397,14.1263275376994,13.9858835190976,14.1146238694826,898863.484944216,0.0,1.0
2004-12-01,24.23,24.28,23.82,23.82,247500,14.1789940446751,14.2082532152172,13.9390688462304,13.9390688462304,422944.320387252,0.0,1.0
2004-12-02,24.36,24.48,24.23,24.23,240300,14.2550678880844,14.3252898973853,14.1789940446751,14.1789940446751,410640.48561235,0.0,1.0
2004-12-03,24.67,24.72,24.49,24.56,253300,14.4364747454451,14.4657339159872,14.3311417314938,14.3721045702526,432855.742844812,0.0,1.0
2004-12-06,24.27,24.42,24.21,24.3,386700,14.2024013811088,14.2901788927349,14.1672903764583,14.219956883434,660818.459368685,0.0,1.0
2004-12-07,24.2,24.6,24.12,24.33,293100,14.1614385423499,14.3955119066863,14.1146238694826,14.2375123857592,500868.607294963,0.0,1.0
2004-12-08,24.65,24.66,24.34,24.34,305500,14.4247710772283,14.4306229113367,14.2433642198676,14.2433642198676,522058.544962849,0.0,1.0
2004-12-09,24.7,24.75,24.35,24.35,317500,14.4540302477703,14.4832894183124,14.249216053976,14.249216053976,542564.936254354,0.0,1.0
2004-12-10,24.63,24.65,24.34,24.35,372300,14.4130674090115,14.4247710772283,14.2433642198676,14.249216053976,636210.789818882,0.0,1.0
2004-12-13,24.89,24.97,24.65,24.8,329100,14.5652150958301,14.6120297686974,14.4247710772283,14.5125485888544,562387.781169473,0.0,1.0
2004-12-14,24.94,24.95,24.8,24.82,152600,14.5944742663722,14.6003261004806,14.5125485888544,14.5242522570713,260772.94259028,0.0,1.0
2004-12-15,25.2,25.23,25.05,25.05,289400,14.7466219531908,14.764177455516,14.6588444415647,14.6588444415647,494545.803313416,0.0,1.0
2004-12-16,25.12,25.25,25.0,25.1,294600,14.6998072803235,14.7758811237328,14.6295852710226,14.6881036121067,503431.906206402,0.0,1.0
2004-12-17,25.19,25.37,25.12,25.21,245900,14.7407701190824,14.8461031330338,14.6998072803235,14.7524737872992,420210.134881717,0.0,1.0
2004-12-20,25.23,25.44,25.19,25.2,245300,14.764177455516,14.8870659717926,14.7407701190824,14.7466219531908,419184.815317143,0.0,1.0
2004-12-21,25.42,25.54,25.24,25.3,439800,14.8753623035758,14.9455843128767,14.7700292896244,14.8051402942749,751559.240833588,0.0,1.0
2004-12-22,25.37,25.43,25.24,25.35,198200,14.8461031330338,14.8812141376842,14.7700292896244,14.8343994648169,338697.229497992,0.0,1.0
2004-12-23,25.46,25.5,25.3,25.3,112300,14.8987696400094,14.9221769764431,14.8051402942749,14.8051402942749,191905.64516965,0.0,1.0
2004-12-27,25.64,25.75,25.57,25.63,177800,15.0041026539608,15.0684728291533,14.9631398152019,14.9982508198524,303836.364302437,0.0,1.0
2004-12-28,25.78,25.86,25.6,25.6,121800,15.0860283314785,15.1328430043458,14.9806953175272,14.9806953175272,208139.871608757,0.0,1.0
2004-12-29,25.29,25.32,25.1,25.24,409700,14.7992884601665,14.8168439624917,14.6881036121067,14.7700292896244,700122.376010734,0.0,1.0
2004-12-30,25.84,25.92,25.6,25.8,151400,15.121139336129,15.1679540089963,14.9806953175272,15.0977319996953,258722.30346113,0.0,1.0
2004-12-31,26.06,26.1,25.87,25.98,156700,15.249879686514,15.2732870229476,15.1386948384542,15.2030650136467,267779.292948211,0.0,1.0
2005-01-03,25.87,26.2,25.87,26.19,285900,15.1386948384542,15.3318053640317,15.1386948384542,15.3259535299233,488564.772520061,0.0,1.0
2005-01-04,25.25,25.74,25.23,25.74,274300,14.7758811237328,15.0626209950449,14.764177455516,15.0626209950449,468741.927604943,0.0,1.0
2005-01-05,25.61,25.65,25.36,25.48,518000,14.9865471516356,15.0099544880692,14.8402512989253,14.9104733082263,885192.557416548,0.0,1.0
2005-01-06,25.71,25.9,25.7,25.7,370500,15.0450654927197,15.1562503407794,15.0392136586113,15.0392136586113,633134.831125156,0.0,1.0
2005-01-07,25.66,26.0,25.65,25.99,183100,15.0158063221776,15.2147686818635,15.0099544880692,15.2089168477551,312893.353789518,0.0,1.0
2005-01-10,25.87,25.99,25.65,25.66,163900,15.1386948384542,15.2089168477551,15.0099544880692,15.0158063221776,280083.127723113,0.0,1.0
2005-01-11,26.05,26.25,25.96,26.25,348200,15.2440278524056,15.3610645345737,15.1913613454299,15.3610645345737,595027.12064178,0.0,1.0
2005-01-12,26.25,26.31,26.08,26.15,242400,15.3610645345737,15.3961755392242,15.2615833547308,15.3025461934897,414229.104088364,0.0,1.0
2005-01-13,26.07,26.6,26.07,26.6,382600,15.2557315206224,15.5658787283681,15.2557315206224,15.5658787283681,653812.109010756,0.0,1.0
2005-01-14,26.65,26.74,26.334,26.39,238000,15.5951378989101,15.6478044058858,15.4102199410844,15.4429902120915,406710.093948145,0.0,1.0
2005-01-18,26.28,26.33,26.08,26.18,397600,15.378620036899,15.407879207441,15.2615833547308,15.3201016958149,679445.098125134,0.0,1.0
2005-01-19,26.12,26.44,26.11,26.4,124800,15.2849906911644,15.4722493826335,15.279138857056,15.4488420461999,213266.469431633,0.0,1.0
2005-01-20,25.77,26.0,25.69,26.0,252600,15.0801764973701,15.2147686818635,15.0333618245028,15.2147686818635,431659.53668614,0.0,1.0
2005-01-21,26.1,26.21,25.94,25.99,176600,15.2732870229476,15.3376571981401,15.1796576772131,15.2089168477551,301785.725173287,0.0,1.0
2005-01-24,26.14,26.28,25.95,25.95,178400,15.2966943593813,15.378620036899,15.1855095113215,15.1855095113215,304861.683867012,0.0,1.0
2005-01-25,25.77,25.97,25.75,25.92,252200,15.0801764973701,15.1972131795383,15.0684728291533,15.1679540089963,430975.990309757,0.0,1.0
2005-01-26,26.22,26.24,25.92,26.17,282200,15.3435090322485,15.3552127004653,15.1679540089963,15.3142498617065,482241.968538515,0.0,1.0
2005-01-27,25.74,25.8,25.61,25.69,220100,15.0626209950449,15.0977319996953,14.9865471516356,15.0333618245028,376121.393604985,0.0,1.0
2005-01-28,25.94,26.0,25.66,25.75,253700,15.1796576772131,15.2147686818635,15.0158063221776,15.0684728291533,433539.289221194,0.0,1.0
2005-01-31,26.25,26.29,26.08,26.08,272800,15.3610645345737,15.3844718710074,15.2615833547308,15.2615833547308,466178.628693505,0.0,1.0
2005-02-01,26.24,26.33,26.07,26.25,242500,15.3552127004653,15.407879207441,15.2557315206224,15.3610645345737,414399.990682459,0.0,1.0
2005-02-02,26.46,26.52,26.35,26.35,162800,15.4839530508503,15.5190640555008,15.4195828756578,15.4195828756578,278203.375188059,0.0,1.0
2005-02-03,26.18,26.19,25.98,26.12,291900,15.3201016958149,15.3259535299233,15.2030650136467,15.2849906911644,498817.968165812,0.0,1.0
2005-02-04,26.39,26.43,26.28,26.34,404800,15.4429902120915,15.4663975485251,15.378620036899,15.4137310415494,691748.932900036,0.0,1.0
2005-02-07,26.03,26.18,26.0,26.15,257000,15.2323241841888,15.3201016958149,15.2147686818635,15.3025461934897,439178.546826356,0.0,1.0
2005-02-08,25.95,26.1,25.88,26.1,777400,15.1855095113215,15.2732870229476,15.1445466725626,15.2732870229476,1328472.38250121,0.0,1.0
2005-02-09,25.86,26.06,25.82,26.05,594500,15.1328430043458,15.249879686514,15.1094356679122,15.2440278524056,1015920.80189988,0.0,1.0
2005-02-10,25.77,25.85,25.7,25.75,230700,15.0801764973701,15.1269911702374,15.0392136586113,15.0684728291533,394235.372579147,0.0,1.0
2005-02-11,25.84,25.9,25.74,25.75,325100,15.121139336129,15.1562503407794,15.0626209950449,15.0684728291533,555552.317405637,0.0,1.0
2005-02-14,26.19,26.24,26.1,26.18,213900,15.3259535299233,15.3552127004653,15.2732870229476,15.3201016958149,365526.424771042,0.0,1.0
2005-02-15,26.57,26.68,26.4,26.45,620700,15.5483232260428,15.6126934012353,15.4488420461999,15.4781012167419,1060693.089553,0.0,1.0
2005-02-16,26.45,26.45,26.19,26.44,279700,15.4781012167419,15.4781012167419,15.3259535299233,15.4722493826335,477969.803686119,0.0,1.0
2005-02-17,26.32,26.5,26.27,26.37,367700,15.4020273733326,15.507360387284,15.3727682027906,15.4312865438747,628350.006490474,0.0,1.0
2005-02-18,26.8,26.84,26.61,26.61,262800,15.6829154105362,15.7063227469699,15.5717305624765,15.5717305624765,449089.969283919,0.0,1.0
2005-02-22,26.44,26.85,26.37,26.85,190500,15.4722493826335,15.7121745810783,15.4312865438747,15.7121745810783,325538.961752612,0.0,1.0
2005-02-23,26.31,26.37,26.18,26.37,161900,15.3961755392242,15.4312865438747,15.3201016958149,15.4312865438747,276665.395841196,0.0,1.0
2005-02-24,26.5,26.6,26.37,26.5,198200,15.507360387284,15.5658787283681,15.4312865438747,15.507360387284,338697.229497992,0.0,1.0
2005-02-25,26.75,26.76,26.52,26.52,110700,15.6536562399942,15.6595080741026,15.5190640555008,15.5190640555008,189171.459664116,0.0,1.0
2005-02-28,26.85,26.99,26.67,26.98,230200,15.7121745810783,15.794100258596,15.6068415671269,15.7882484244876,393380.939608667,0.0,1.0
2005-03-01,26.78,26.99,26.7,26.85,156200,15.6712117423194,15.794100258596,15.6243970694522,15.7121745810783,266924.859977732,0.0,1.0
2005-03-02,26.95,27.08,26.73,26.78,187700,15.7706929221624,15.8467667655717,15.6419525717774,15.6712117423194,320754.137117927,0.0,1.0
2005-03-03,26.84,27.07,26.75,26.95,228900,15.7063227469699,15.8409149314633,15.6536562399942,15.7706929221624,391159.413885421,0.0,1.0
2005-03-04,27.1,27.19,26.87,26.95,196900,15.8584704337885,15.9111369407642,15.7238782492951,15.7706929221624,336475.703774747,0.0,1.0
2005-03-07,27.05,27.15,27.02,27.15,194000,15.8292112632465,15.8877296043306,15.8116557609212,15.8877296043306,331519.992545966,0.0,1.0
2005-03-08,27.09,27.3,27.08,27.3,130200,15.8526185996801,15.9755071159567,15.8467667655717,15.9755071159567,222494.345512809,0.0,1.0
2005-03-09,27.17,27.3,27.09,27.18,163600,15.8994332725474,15.9755071159567,15.8526185996801,15.9052851066558,279570.467940825,0.0,1.0
2005-03-10,26.9,27.0,26.81,27.0,146900,15.7414337516203,15.7999520927044,15.6887672446447,15.7999520927044,251032.406726818,0.0,1.0
2005-03-11,26.59,26.79,26.53,26.6,331900,15.5600268942597,15.6770635764278,15.5249158896092,15.5658787283681,567172.605804155,0.0,1.0
2005-03-14,26.14,26.24,26.06,26.24,310100,15.2966943593813,15.3552127004653,15.249879686514,15.3552127004653,529919.328291257,0.0,1.0
2005-03-15,25.85,26.1,25.85,26.03,346000,15.1269911702374,15.2732870229476,15.1269911702374,15.2323241841888,591267.615571672,0.0,1.0
2005-03-16,26.09,26.09,25.66,25.86,719900,15.2674351888392,15.2674351888392,15.0158063221776,15.1328430043458,1230212.59089609,0.0,1.0
2005-03-17,25.76,25.91,25.68,25.91,315100,15.0743246632617,15.1621021748878,15.0275099903944,15.1621021748878,538463.657996052,0.0,1.0
2005-03-18,25.55,25.73,25.5,25.7,524000,14.9514361469851,15.0567691609365,14.9221769764431,15.0392136586113,895445.753062302,0.0,1.0
2005-03-21,25.42,25.55,25.39,25.55,436000,14.8753623035758,14.9514361469851,14.8578068012506,14.9514361469851,745065.550257945,0.0,1.0
2005-03-22,25.05,25.45,25.03,25.32,478400,14.6588444415647,14.892917805901,14.6471407733478,14.8168439624917,817521.466154588,0.0,1.0
2005-03-23,24.98,25.16,24.93,25.15,441700,14.6178816028058,14.7232146167572,14.5886224322638,14.7173627826488,754806.086121409,0.0,1.0
2005-03-24,25.21,25.31,24.92,25.15,363300,14.7524737872992,14.8109921283833,14.5827705981553,14.7173627826488,620830.996350256,0.0,1.0
2005-03-28,25.55,25.65,25.42,25.55,290200,15.0434972011786,15.1023758595002,14.9669549453605,15.0434972011786,492878.078869792,0.15732,1.0
2005-03-29,25.02,25.3,25.01,25.28,381500,14.7314403120739,14.8963005553745,14.7255524462418,14.8845248237102,647942.753579689,0.0,1.0
2005-03-30,25.06,25.26,25.06,25.2,224300,14.7549917754026,14.8727490920459,14.7549917754026,14.8374218970529,380952.974122998,0.0,1.0
2005-03-31,25.04,25.25,24.99,25.25,309100,14.7432160437382,14.8668612262137,14.7137767145774,14.8668612262137,524977.995102182,0.0,1.0
2005-04-01,24.98,25.32,24.87,25.2,152400,14.7078888487453,14.9080762870388,14.6431223245915,14.8374218970529,258837.419778622,0.0,1.0
2005-04-04,25.15,25.18,24.79,24.9,176000,14.8079825678921,14.8256461653885,14.5960193979342,14.660785922088,298919.85486245,0.0,1.0
2005-04-05,25.59,25.66,25.46,25.51,209600,15.0670486645073,15.1082637253324,14.9905064086891,15.0199457378499,355986.372608918,0.0,1.0
2005-04-06,25.74,25.9,25.72,25.85,213100,15.1553666519897,15.2495725053043,15.1435909203254,15.2201331761435,361930.801540843,0.0,1.0
2005-04-07,25.94,26.0,25.82,25.82,235300,15.273123968633,15.308451163626,15.202469578647,15.202469578647,399635.465051902,0.0,1.0
2005-04-08,25.76,25.9,25.76,25.9,269100,15.167142383654,15.2495725053043,15.167142383654,15.2495725053043,457041.664451624,0.0,1.0
2005-04-11,25.57,25.71,25.5,25.71,169300,15.0552729328429,15.1377030544932,15.0140578720178,15.1377030544932,287540.519478484,0.0,1.0
2005-04-12,25.54,25.58,25.2,25.47,128800,15.0376093353464,15.0611607986751,14.8374218970529,14.9963942745213,218754.984694794,0.0,1.0
2005-04-13,25.43,25.57,25.34,25.5,244500,14.9728428111926,15.0552729328429,14.9198520187032,15.0140578720178,415260.821101531,0.0,1.0
2005-04-14,25.05,25.24,25.02,25.22,382500,14.7491039095704,14.8609733603815,14.7314403120739,14.8491976287172,649641.161845953,0.0,1.0
2005-04-15,24.59,24.92,24.55,24.86,249300,14.4782620812909,14.6725616537523,14.4547106179622,14.6372344587593,423413.180779596,0.0,1.0
2005-04-18,24.11,24.3,24.05,24.1,396500,14.195644521347,14.3075139721581,14.160317326354,14.1897566555148,673418.877573648,0.0,1.0
2005-04-19,24.52,24.54,24.23,24.25,168600,14.4370470204657,14.4488227521301,14.266298911333,14.2780746429973,286351.633692099,0.0,1.0
2005-04-20,24.25,24.37,24.15,24.35,205400,14.2780746429973,14.3487290329833,14.2191959846757,14.3369533013189,348853.057890611,0.0,1.0
2005-04-21,24.5,24.5,24.11,24.11,212000,14.4252712888014,14.4252712888014,14.195644521347,14.195644521347,360062.552447953,0.0,1.0
2005-04-22,24.56,24.76,24.378,24.54,143700,14.4605984837944,14.5783558004377,14.353439325649,14.4488227521301,244061.267862126,0.0,1.0
2005-04-25,24.95,24.95,24.56,24.56,342200,14.6902252512488,14.6902252512488,14.4605984837944,14.4605984837944,581195.308715515,0.0,1.0
2005-04-26,24.3,24.63,24.25,24.63,262100,14.3075139721581,14.5018135446195,14.2780746429973,14.5018135446195,445152.806587776,0.0,1.0
2005-04-27,24.16,24.29,24.01,24.2,184700,14.2250838505078,14.301626106326,14.1367658630254,14.2486353138365,313696.006778948,0.0,1.0
2005-04-28,23.84,24.09,23.75,24.0,178500,14.0366721438786,14.1838687896827,13.9836813513891,14.1308779971932,303165.875528111,0.0,1.0
2005-04-29,24.1,24.1,23.89,23.9,211200,14.1897566555148,14.1897566555148,14.0661114730394,14.0719993388716,358703.825834943,0.0,1.0
2005-05-02,24.02,24.1,23.95,23.98,198500,14.1426537288575,14.1897566555148,14.1014386680324,14.1191022655289,337134.04085339,0.0,1.0
2005-05-03,24.05,24.14,23.96,24.0,189700,14.160317326354,14.2133081188435,14.1073265338646,14.1308779971932,322188.048110268,0.0,1.0
2005-05-04,24.36,24.47,24.26,24.26,847600,14.3428411671511,14.4076076913049,14.2839625088295,14.2839625088295,1439570.84648531,0.0,1.0
2005-05-05,24.2,24.5,24.16,24.5,328600,14.2486353138365,14.4252712888014,14.2250838505078,14.4252712888014,558096.956294326,0.0,1.0
2005-05-06,24.77,24.95,24.72,24.95,360000,14.5842436662698,14.6902252512488,14.554804337109,14.6902252512488,611426.975855015,0.0,1.0
2005-05-09,24.54,24.57,24.45,24.56,308900,14.4488227521301,14.4664863496265,14.3958319596406,14.4605984837944,524638.313448926,0.0,1.0
2005-05-10,24.42,24.61,24.378,24.54,334100,14.3781683621441,14.4900378129552,14.353439325649,14.4488227521301,567438.201758778,0.0,1.0
2005-05-11,24.51,24.6,24.39,24.6,127100,14.4311591546336,14.484149947123,14.3605047646476,14.484149947123,215867.690642145,0.0,1.0
2005-05-12,24.05,24.24,23.98,24.15,158700,14.160317326354,14.2721867771651,14.1191022655289,14.2191959846757,269537.391856086,0.0,1.0
2005-05-13,23.86,24.06,23.8,24.05,108200,14.0484478755429,14.1662051921862,14.0131206805499,14.160317326354,183767.774409757,0.0,1.0
2005-05-16,24.15,24.16,23.8,23.83,123100,14.2191959846757,14.2250838505078,14.0131206805499,14.0307842780464,209074.057577089,0.0,1.0
2005-05-17,24.11,24.2,23.8,23.8,160300,14.195644521347,14.2486353138365,14.0131206805499,14.0131206805499,272254.845082108,0.0,1.0
2005-05-18,24.24,24.31,23.93,23.94,387900,14.2721867771651,14.3134018379903,14.0896629363681,14.0955508022002,658812.566483779,0.0,1.0
2005-05-19,24.46,24.5,24.37,24.49,198700,14.4017198254727,14.4252712888014,14.3487290329833,14.4193834229692,337473.722506644,0.0,1.0
2005-05-20,24.3,24.35,24.2,24.3,267300,14.3075139721581,14.3369533013189,14.2486353138365,14.3075139721581,453984.529572349,0.0,1.0
2005-05-23,24.75,24.84,24.53,24.62,200600,14.5724679346055,14.625458727095,14.4429348862979,14.4959256787874,340700.698212544,0.0,1.0
2005-05-24,24.73,24.87,24.65,24.85,402400,14.5606922029412,14.6431223245915,14.5135892762839,14.6313465929271,683439.486344603,0.0,1.0
2005-05-25,24.59,24.69,24.48,24.53,122300,14.4782620812909,14.5371407396125,14.4134955571371,14.4429348862979,207715.330964078,0.0,1.0
2005-05-26,24.44,24.5,24.4,24.49,280000,14.3899440938084,14.4252712888014,14.3663926304798,14.4193834229692,475554.3145539,0.0,1.0
2005-05-27,24.66,24.67,24.55,24.55,300100,14.519477142116,14.5253650079482,14.4547106179622,14.4547106179622,509692.320705805,0.0,1.0
2005-05-31,24.72,24.81,24.65,24.66,229900,14.554804337109,14.6077951295985,14.5135892762839,14.519477142116,390464.060414077,0.0,1.0
2005-06-01,24.91,25.11,24.67,24.67,346800,14.6666737879201,14.7844311045634,14.5253650079482,14.5253650079482,589007.986740331,0.0,1.0
2005-06-02,24.75,24.8,24.6,24.75,274800,14.5724679346055,14.6019072637663,14.484149947123,14.5724679346055,466722.591569327,0.0,1.0
2005-06-03,24.74,24.93,24.69,24.9,217200,14.5665800687733,14.6784495195844,14.5371407396125,14.660785922088,368894.275432526,0.0,1.0
2005-06-06,25.0,25.0,24.79,24.91,209900,14.7196645804096,14.7196645804096,14.5960193979342,14.6666737879201,356495.895088798,0.0,1.0
2005-06-07,24.65,24.8,24.64,24.69,325200,14.5135892762839,14.6019072637663,14.5077014104517,14.5371407396125,552322.368189028,0.0,1.0
2005-06-08,24.85,24.98,24.83,24.86,315500,14.6313465929271,14.7078888487453,14.6195708612628,14.6372344587593,535847.80800627,0.0,1.0
2005-06-09,24.65,24.7,24.51,24.66,134800,14.5135892762839,14.5430286054447,14.4311591546336,14.519477142116,228945.434292377,0.0,1.0
2005-06-10,24.71,24.79,24.6,24.63,149100,14.5489164712768,14.5960193979342,14.484149947123,14.5018135446195,253232.672499952,0.0,1.0
2005-06-13,24.64,24.79,24.57,24.57,162000,14.5077014104517,14.5960193979342,14.4664863496265,14.4664863496265,275142.139134756,0.0,1.0
2005-06-14,24.95,24.97,24.74,24.74,131400,14.6902252512488,14.7020009829131,14.5665800687733,14.5665800687733,223170.84618708,0.0,1.0
2005-06-15,24.97,25.04,24.8,24.95,108000,14.7020009829131,14.7432160437382,14.6019072637663,14.6902252512488,183428.092756504,0.0,1.0
2005-06-16,25.08,25.14,24.92,24.97,185500,14.7667675070669,14.8020947020599,14.6725616537523,14.7020009829131,315054.733391959,0.0,1.0
2005-06-17,25.32,25.4,25.19,25.25,189900,14.9080762870388,14.9551792136961,14.8315340312207,14.8668612262137,322527.729763521,0.0,1.0
2005-06-20,25.01,25.1,24.85,25.1,235000,14.7255524462418,14.7785432387312,14.6313465929271,14.7785432387312,399125.942572022,0.0,1.0
2005-06-21,25.14,25.24,25.02,25.1,353200,14.8020947020599,14.8609733603815,14.7314403120739,14.7785432387312,599877.799644419,0.0,1.0
2005-06-22,25.1,25.25,25.0,25.1,224700,14.7785432387312,14.8668612262137,14.7196645804096,14.7785432387312,381632.337429505,0.0,1.0
2005-06-23,24.67,25.0,24.644,25.0,279200,14.5253650079482,14.7196645804096,14.5100565567846,14.7196645804096,474195.587940888,0.0,1.0
2005-06-24,24.56,24.77,24.55,24.77,139200,14.4605984837944,14.5842436662698,14.4547106179622,14.5842436662698,236418.430663938,0.0,1.0
2005-06-27,24.5,24.67,24.45,24.56,193900,14.4252712888014,14.5253650079482,14.3958319596406,14.4605984837944,329321.362828576,0.0,1.0
2005-06-28,24.7,24.75,24.59,24.68,146900,14.5430286054447,14.5724679346055,14.4782620812909,14.5312528737804,249496.174314171,0.0,1.0
2005-06-29,24.75,24.86,24.65,24.71,245200,14.5724679346055,14.6372344587593,14.5135892762839,14.5489164712768,416449.706887915,0.0,1.0
2005-06-30,24.61,24.8,24.6,24.8,146900,14.4900378129552,14.6019072637663,14.484149947123,14.6019072637663,249496.174314171,0.0,1.0
2005-07-01,24.7,24.8,24.64,24.75,110400,14.5430286054447,14.6019072637663,14.5077014104517,14.5724679346055,187504.272595537,0.0,1.0
2005-07-05,24.6,24.65,24.46,24.47,203200,14.484149947123,14.5135892762839,14.4017198254727,14.4076076913049,345116.559704831,0.0,1.0
2005-07-06,24.21,24.56,24.21,24.56,586300,14.2545231796687,14.4605984837944,14.2545231796687,14.4605984837944,995776.766510537,0.0,1.0
2005-07-07,24.35,24.38,24.06,24.1,201100,14.3369533013189,14.3546168988154,14.1662051921862,14.1897566555148,341549.902345677,0.0,1.0
2005-07-08,24.4,24.48,24.2,24.2,431200,14.3663926304798,14.4134955571371,14.2486353138365,14.2486353138365,732353.644413004,0.0,1.0
2005-07-11,24.7,24.75,24.57,24.57,552000,14.5430286054447,14.5724679346055,14.4664863496265,14.4664863496265,937521.362977686,0.0,1.0
2005-07-12,24.97,25.03,24.79,24.93,632900,14.7020009829131,14.7373281779061,14.5960193979342,14.6784495195844,1074922.59171844,0.0,1.0
2005-07-13,25.01,25.05,24.87,24.87,443500,14.7255524462418,14.7491039095704,14.6431223245915,14.6431223245915,753244.06608805,0.0,1.0
2005-07-14,25.05,25.11,25.0,25.1,433900,14.7491039095704,14.7844311045634,14.7196645804096,14.7785432387312,736939.346731919,0.0,1.0
2005-07-15,25.17,25.27,25.06,25.1,462700,14.8197582995564,14.878636957878,14.7549917754026,14.7785432387312,785853.504800318,0.0,1.0
2005-07-18,25.04,25.22,25.04,25.22,222300,14.7432160437382,14.8491976287172,14.7432160437382,14.8491976287172,377556.157590472,0.0,1.0
2005-07-19,25.32,25.38,25.17,25.25,345700,14.9080762870388,14.9434034820318,14.8197582995564,14.8668612262137,587139.737647441,0.0,1.0
2005-07-20,25.43,25.45,25.28,25.33,331200,14.9728428111926,14.984618542857,14.8845248237102,14.913964152871,562512.817786614,0.0,1.0
2005-07-21,25.61,25.7,25.56,25.56,489400,15.0788243961716,15.1318151886611,15.0493850670108,15.0493850670108,831201.005509565,0.0,1.0
2005-07-22,25.24,25.39,25.17,25.39,243300,14.8609733603815,14.949291347864,14.8197582995564,14.949291347864,413222.731182014,0.0,1.0
2005-07-25,25.06,25.13,25.01,25.13,380700,14.7549917754026,14.7962068362277,14.7255524462418,14.7962068362277,646584.026966676,0.0,1.0
2005-07-26,25.05,25.08,25.0,25.03,172500,14.7491039095704,14.7667675070669,14.7196645804096,14.7373281779061,292975.425930528,0.0,1.0
2005-07-27,25.5,25.58,25.29,25.58,194400,15.0140578720178,15.0611607986751,14.8904126895423,15.0611607986751,330170.566961707,0.0,1.0
2005-07-28,25.46,25.6,25.31,25.49,276400,14.9905064086891,15.0729365303394,14.9021884212067,15.0081700061856,469440.044795351,0.0,1.0
2005-07-29,25.77,25.77,25.48,25.52,324100,15.1730302494862,15.1730302494862,15.0022821403535,15.0258336036821,550454.119096139,0.0,1.0
2005-08-01,25.84,25.9,25.77,25.9,276100,15.2142453103114,15.2495725053043,15.1730302494862,15.2495725053043,468930.522315469,0.0,1.0
2005-08-02,26.2,26.2,25.86,25.86,214100,15.4262084802693,15.4262084802693,15.2260210419757,15.2260210419757,363629.209807106,0.0,1.0
2005-08-03,26.44,26.44,26.15,26.25,309100,15.5675172602412,15.5675172602412,15.3967691511084,15.4556478094301,524977.99510218,0.0,1.0
2005-08-04,26.07,26.35,26.07,26.35,258500,15.3496662244511,15.5145264677517,15.3496662244511,15.5145264677517,439038.536829226,0.0,1.0
2005-08-05,25.46,25.7201,25.38,25.5,240500,14.9905064086891,15.1436497989837,14.9434034820318,15.0140578720178,408467.188036475,0.0,1.0
2005-08-08,25.66,25.87,25.61,25.66,147600,15.1082637253324,15.2319089078078,15.0788243961716,15.1082637253324,250685.060100556,0.0,1.0
2005-08-09,25.66,25.75,25.49,25.54,221900,15.1082637253324,15.1612545178219,15.0081700061856,15.0376093353464,376876.794283966,0.0,1.0
2005-08-10,26.07,26.43,26.01,26.05,298300,15.3496662244511,15.561629394409,15.3143390294581,15.3378904927868,506635.18582653,0.0,1.0
2005-08-11,26.3,26.42,26.16,26.25,276300,15.4850871385909,15.5557415285769,15.4026570169406,15.4556478094301,469270.203968723,0.0,1.0
2005-08-12,26.3,26.4,26.1,26.15,159700,15.4850871385909,15.5439657969125,15.3673298219476,15.3967691511084,271235.800122349,0.0,1.0
2005-08-15,26.02,26.08,25.7,25.95,298800,15.3202268952903,15.3555540902833,15.1318151886611,15.2790118344652,507484.389959662,0.0,1.0
2005-08-16,25.94,26.16,25.86,25.98,421800,15.273123968633,15.4026570169406,15.2260210419757,15.2966754319617,716388.606710124,0.0,1.0
2005-08-17,26.05,26.07,25.85,26.0,158100,15.3378904927868,15.3496662244511,15.2201331761435,15.308451163626,268518.346896327,0.0,1.0
2005-08-18,25.8,25.8,25.52,25.66,622500,15.1906938469827,15.1906938469827,15.0258336036821,15.1082637253324,1057259.14574929,0.0,1.0
2005-08-19,25.82,25.9,25.72,25.82,134300,15.202469578647,15.2495725053043,15.1435909203254,15.202469578647,228096.230159246,0.0,1.0
2005-08-22,25.95,25.96,25.6,25.89,288700,15.2790118344652,15.2848997002973,15.0729365303394,15.2436846394722,490330.466470395,0.0,1.0
2005-08-23,26.09,26.12,26.0,26.0,128300,15.3614419561155,15.3791055536119,15.308451163626,15.308451163626,217905.780561661,0.0,1.0
2005-08-24,26.51,26.6,26.41,26.45,400300,15.6087323210663,15.6617231135558,15.5498536627447,15.5734051260734,679872.828985452,0.0,1.0
2005-08-25,26.78,26.83,26.71,26.73,237900,15.7677046985348,15.7971440276956,15.7264896377096,15.7382653693739,404051.326544187,0.0,1.0
2005-08-26,26.66,26.81,26.61,26.75,181100,15.6970503085488,15.7853682960312,15.667610979388,15.7500411010383,307581.737020397,0.0,1.0
2005-08-29,26.53,26.57,26.4,26.44,138400,15.6205080527307,15.6440595160593,15.5439657969125,15.5675172602412,235059.704050927,0.0,1.0
2005-08-30,26.29,26.53,26.13,26.53,292300,15.4791992727587,15.6205080527307,15.3849934194441,15.6205080527307,496444.736228947,0.0,1.0
2005-08-31,26.92,26.92,26.44,26.44,322500,15.8501348201851,15.8501348201851,15.5675172602412,15.5675172602412,547736.665870115,0.0,1.0
2005-09-01,26.56,26.68,26.35,26.64,814000,15.6381716502272,15.7088260402131,15.5145264677517,15.6852745768845,1382504.32873883,0.0,1.0
2005-09-02,26.88,26.99,26.8,26.86,423100,15.8265833568564,15.8913498810102,15.7794804301991,15.8148076251921,718596.537456268,0.0,1.0
2005-09-06,27.35,27.44,27.1,27.1,392100,16.1033130509681,16.1563038434576,15.956116405164,15.956116405164,665945.881202086,0.0,1.0
2005-09-07,27.27,27.33,27.11,27.2,473800,16.0562101243108,16.0915373193038,15.9620042709962,16.0149950634856,804705.836555848,0.0,1.0
2005-09-08,26.95,27.12,26.92,27.06,218100,15.8677984176815,15.9678921368283,15.8501348201851,15.9325649418353,370422.842872164,0.0,1.0
2005-09-09,27.27,27.39,26.97,27.03,334800,16.0562101243108,16.1268645142968,15.8795741493459,15.9149013443389,568627.087545162,0.0,1.0
2005-09-12,27.17,27.29,27.15,27.28,240200,15.9973314659891,16.0679858559751,15.9855557343248,16.0620979901429,407957.665556597,0.0,1.0
2005-09-13,27.15,27.25,27.02,27.2,220100,15.9855557343248,16.0444343926465,15.9090134785067,16.0149950634856,373819.659404691,0.0,1.0
2005-09-14,27.07,27.23,27.03,27.1,213200,15.9384528076675,16.0326586609821,15.9149013443389,15.956116405164,362100.64236747,0.0,1.0
2005-09-15,27.36,27.36,27.24,27.24,141600,16.1092009168003,16.1092009168003,16.0385465268143,16.0385465268143,240494.610502972,0.0,1.0
2005-09-16,27.32,27.4,27.25,27.36,152400,16.0856494534716,16.1327523801289,16.0444343926465,16.1092009168003,258837.419778623,0.0,1.0
2005-09-19,27.17,27.33,27.11,27.15,277600,15.9973314659891,16.0915373193038,15.9620042709962,15.9855557343248,471478.134714868,0.0,1.0
2005-09-20,27.54,27.73,27.47,27.5,326000,16.2151825017792,16.3270519525903,16.1739674409541,16.1916310384506,553681.094802041,0.0,1.0
2005-09-21,27.33,27.57,27.33,27.57,206600,16.0915373193038,16.2328460992757,16.0915373193038,16.2328460992757,350891.147810127,0.0,1.0
2005-09-22,26.9,27.0,26.67,26.95,266100,15.8383590885207,15.8972377468424,15.702938174381,15.8677984176815,451946.439652832,0.0,1.0
2005-09-23,26.84,27.0,26.79,26.99,193900,15.8030318935277,15.8972377468424,15.7735925643669,15.8913498810102,329321.362828576,0.0,1.0
2005-09-26,27.03,27.16,26.86,27.02,309300,15.9149013443389,15.991443600157,15.8148076251921,15.9090134785067,525317.676755431,0.0,1.0
2005-09-27,26.84,27.07,26.63,26.9,230100,15.8943644683163,16.0305680386483,15.7700046867087,15.9298958344898,388558.096318413,0.15512,1.0
2005-09-28,27.35,27.4,27.0,27.05,575700,16.1963810807917,16.225990552603,15.9891147781125,16.0187242499238,972155.132770582,0.0,1.0
2005-09-29,28.91,29.08,28.62,28.76,905600,17.1201966013049,17.2208688054634,16.9484616647992,17.0313681858709,1529240.38255522,0.0,1.0
2005-09-30,28.4,28.52,28.3,28.45,358300,16.8181799888294,16.8892427211766,16.7589610452068,16.8477894606408,605042.87662272,0.0,1.0
2005-10-03,28.62,28.63,28.43,28.51,267100,16.9484616647992,16.9543835591615,16.8359456719162,16.8833208268143,451038.103114509,0.0,1.0
2005-10-04,28.77,29.15,28.74,29.04,327600,17.0372900802332,17.2623220659992,17.0195243971464,17.1971812280143,553201.357470284,0.0,1.0
2005-10-05,28.62,29.35,28.57,29.05,437500,16.9484616647992,17.3807599532445,16.9188521929879,17.2031031223766,738783.864143009,0.0,1.0
2005-10-06,27.84,28.23,27.76,28.09,327300,16.4865539045427,16.7175077846709,16.4391787496445,16.6346012635993,552694.762820584,0.0,1.0
2005-10-07,28.11,28.2,27.91,28.0,278500,16.6464450523238,16.6997421015842,16.5280071650785,16.5813042143389,470288.699803034,0.0,1.0
2005-10-10,27.74,28.27,27.73,28.27,151300,16.42733496092,16.74119536212,16.4214130665578,16.74119536212,255492.568331056,0.0,1.0
2005-10-11,28.63,28.69,28.34,28.69,516700,16.9543835591615,16.9899149253351,16.7826486226558,16.9899149253351,872524.851663295,0.0,1.0
2005-10-12,28.16,28.39,28.081,28.33,208700,16.6760545241351,16.8122580944672,16.6292715586732,16.7767267282936,352421.011306618,0.0,1.0
2005-10-13,28.34,28.36,28.06,28.26,317200,16.7826486226558,16.7944924113804,16.6168355805125,16.7352734677577,535639.409614086,0.0,1.0
2005-10-14,28.81,28.85,28.4,28.7,377900,17.0609776576823,17.0846652351313,16.8181799888294,16.9958368196973,638140.393736323,0.0,1.0
2005-10-17,29.48,29.59,29.26,29.34,572900,17.4577445799539,17.5228854179388,17.3274629039841,17.3748380588822,967426.916040067,0.0,1.0
2005-10-18,28.97,29.29,28.8901,29.29,304900,17.1557279674785,17.3452285870709,17.108412031524,17.3452285870709,514869.028976463,0.0,1.0
2005-10-19,28.88,28.9,28.38,28.62,299400,17.1024309182181,17.1142747069426,16.8063362001049,16.9484616647992,505581.460398666,0.0,1.0
2005-10-20,27.65,28.05,27.64,28.0,446000,16.3740379116596,16.6109136861502,16.3681160172974,16.5813042143389,753137.379217787,0.0,1.0
2005-10-21,27.4,27.7,27.29,27.42,489800,16.225990552603,16.403647383471,16.1608497146181,16.2378343413276,827100.198073704,0.0,1.0
2005-10-24,27.6,27.67,27.14,27.25,320600,16.3444284398483,16.3858817003842,16.0720212991842,16.1371621371691,541380.815643996,0.0,1.0
2005-10-25,27.7,27.89,27.58,27.82,206700,16.403647383471,16.516163376354,16.3325846511238,16.4747101158181,349043.713641964,0.0,1.0
2005-10-26,27.75,28.02,27.66,27.72,151300,16.4332568552823,16.5931480030634,16.3799598060219,16.4154911721955,255492.568331056,0.0,1.0
2005-10-27,27.3,27.95,27.28,27.95,476900,16.1667716089804,16.5516947425276,16.1549278202559,16.5516947425276,805316.628136686,0.0,1.0
2005-10-28,27.33,27.37,27.1,27.37,477100,16.1845372920672,16.2082248695163,16.0483337217351,16.2082248695163,805654.357903151,0.0,1.0
2005-10-31,27.81,27.85,27.6,27.73,314500,16.4687882214559,16.4924757989049,16.3444284398483,16.4214130665578,531080.0577668,0.0,1.0
2005-11-01,27.7,27.74,27.59,27.7,262800,16.403647383471,16.42733496092,16.3385065454861,16.403647383471,443776.913135501,0.0,1.0
2005-11-02,27.82,27.83,27.35,27.5,330800,16.4747101158181,16.4806320101804,16.1963810807917,16.2852094962257,558605.03373373,0.0,1.0
2005-11-03,28.0,28.36,27.9,28.0,1167600,16.5813042143389,16.7944924113804,16.5220852707162,16.5813042143389,1971666.37662485,0.0,1.0
2005-11-04,27.3,27.8,27.25,27.8,501300,16.1667716089804,16.4628663270936,16.1371621371691,16.4628663270936,846519.659645462,0.0,1.0
2005-11-07,27.39,27.45,27.12,27.2,171300,16.2200686582408,16.2556000244144,16.0601775104597,16.1075526653578,289265.544977593,0.0,1.0
2005-11-08,26.99,27.1,26.95,27.0,300600,15.9831928837502,16.0483337217351,15.9595053063012,15.9891147781125,507607.838997459,0.0,1.0
2005-11-09,26.93,27.12,26.92,27.12,195200,15.9476615175766,16.0601775104597,15.9417396232144,16.0601775104597,329624.252070206,0.0,1.0
2005-11-10,26.88,26.98,26.79,26.89,319100,15.9180520457653,15.977270989388,15.8647549965049,15.9239739401276,538847.842395506,0.0,1.0
2005-11-11,27.1,27.12,26.99,27.11,912100,16.0483337217351,16.0601775104597,15.9831928837502,16.0542556160974,1540216.59996534,0.0,1.0
2005-11-14,26.56,26.6,26.5,26.54,556600,15.7285514261729,15.7522390036219,15.6930200599993,15.7167076374483,939901.940073136,0.0,1.0
2005-11-15,26.71,26.81,26.55,26.55,592600,15.8173798416068,15.8765987852295,15.7226295318106,15.7226295318106,1000693.29803691,0.0,1.0
2005-11-16,26.96,26.98,26.77,26.77,534600,15.9654272006634,15.977270989388,15.8529112077804,15.8529112077804,902751.665761948,0.0,1.0
2005-11-17,27.81,27.81,27.44,27.5,357400,16.4687882214559,16.4687882214559,16.2496781300521,16.2852094962257,603523.092673623,0.0,1.0
2005-11-18,28.03,28.07,27.86,27.98,329400,16.5990698974257,16.6227574748747,16.4983976932672,16.5694604256143,556240.925368471,0.0,1.0
2005-11-21,28.04,28.08,27.9,28.07,288400,16.6049917917879,16.628679369237,16.5220852707162,16.6227574748747,487006.323243071,0.0,1.0
2005-11-22,28.16,28.17,27.82,27.96,361100,16.6760545241351,16.6819764184974,16.4747101158181,16.5576166368898,609771.093353234,0.0,1.0
2005-11-23,28.46,28.46,28.2,28.25,622500,16.853711355003,16.853711355003,16.6997421015842,16.7293515733955,1051183.89812348,0.0,1.0
2005-11-25,27.91,27.99,27.86,27.9,421400,16.5280071650785,16.5753823199766,16.4983976932672,16.5220852707162,711596.617942544,0.0,1.0
2005-11-28,28.44,28.7,28.3601,28.49,579800,16.8418675662785,16.9958368196973,16.794551630324,16.8714770380898,979078.59298312,0.0,1.0
2005-11-29,28.12,28.19,28.04,28.11,232800,16.652366946686,16.6938202072219,16.6049917917879,16.6464450523238,393117.448165697,0.0,1.0
2005-11-30,27.96,28.27,27.92,28.12,424600,16.5576166368898,16.74119536212,16.5339290594408,16.652366946686,717000.294205991,0.0,1.0
2005-12-01,28.45,28.56,28.35,28.4,1201800,16.8477894606408,16.9129302986257,16.7885705170181,16.8181799888294,2029418.16669043,0.0,1.0
2005-12-02,28.8,28.9,28.72,28.89,799000,17.05505576332,17.1142747069426,17.0076806084219,17.1083528125804,1349230.41702917,0.0,1.0
2005-12-05,29.28,29.33,29.17,29.24,717400,17.3393066927087,17.36891616452,17.2741658547238,17.3156191152596,1211436.6723113,0.0,1.0
2005-12-06,29.15,29.26,28.83,28.9,655200,17.2623220659992,17.3274629039841,17.0728214464068,17.1142747069426,1106402.71494057,0.0,1.0
2005-12-07,28.95,29.04,28.76,29.0,462200,17.1438841787539,17.1971812280143,17.0313681858709,17.1734936505653,780493.490301483,0.0,1.0
2005-12-08,28.73,28.83,28.43,28.51,786200,17.0136025027841,17.0728214464068,16.8359456719162,16.8833208268143,1327615.71197539,0.0,1.0
2005-12-09,28.65,28.66,28.49,28.55,641700,16.966227347886,16.9721492422483,16.8714770380898,16.9070084042634,1083605.95570416,0.0,1.0
2005-12-12,28.67,28.67,28.47,28.59,325100,16.9780711366106,16.9780711366106,16.8596332493653,16.9306959817124,548979.735389465,0.0,1.0
2005-12-13,28.92,28.97,28.7,28.77,217000,17.1261184956672,17.1557279674785,16.9958368196973,17.0372900802332,366436.79661493,0.0,1.0
2005-12-14,28.66,28.79,28.59,28.62,375100,16.9721492422483,17.0491338689577,16.9306959817124,16.9484616647992,633412.17700581,0.0,1.0
2005-12-15,28.26,28.43,28.201,28.35,190500,16.7352734677577,16.8359456719162,16.7003342910204,16.7885705170181,321687.60255827,0.0,1.0
2005-12-16,28.51,28.51,28.33,28.48,351500,16.8833208268143,16.8833208268143,16.7767267282936,16.8655551437275,593560.064562897,0.0,1.0
2005-12-19,28.68,28.85,28.601,28.67,288600,16.9839930309728,17.0846652351313,16.9372100655109,16.9780711366106,487344.053009536,0.0,1.0
2005-12-20,28.78,28.95,28.55,28.82,340000,17.0432119745955,17.1438841787539,16.9070084042634,17.0668995520445,574140.602991135,0.0,1.0
2005-12-21,29.25,29.25,28.91,29.24,417800,17.3215410096219,17.3215410096219,17.1201966013049,17.3156191152596,705517.482146166,0.0,1.0
2005-12-22,29.35,29.37,29.14,29.29,269600,17.3807599532445,17.392603741969,17.256400171637,17.3452285870709,455259.725195325,0.0,1.0
2005-12-23,29.44,29.7,29.42,29.42,210500,17.4340570025049,17.5880262559237,17.4222132137803,17.4222132137803,355460.579204806,0.0,1.0
2005-12-27,28.98,29.0799,28.82,29.03,360500,17.1616498618407,17.2208095865198,17.0668995520445,17.1912593336521,608757.904053839,0.0,1.0
2005-12-28,29.25,29.39,29.18,29.18,275300,17.3215410096219,17.4044475306936,17.280087749086,17.280087749086,464885.023539587,0.0,1.0
2005-12-29,29.02,29.15,29.02,29.11,381400,17.1853374392898,17.2623220659992,17.1853374392898,17.2386344885502,644050.664649469,0.0,1.0
2005-12-30,28.97,28.98,28.62,28.7,253300,17.1557279674785,17.1616498618407,16.9484616647992,16.9958368196973,427734.749228396,0.0,1.0
2006-01-03,29.36,29.38,29.05,29.14,368600,17.3866818476068,17.3985256363313,17.2031031223766,17.256400171637,622435.959595684,0.0,1.0
2006-01-04,29.7,29.76,29.38,29.45,470700,17.5880262559237,17.6235576220973,17.3985256363313,17.4399788968671,794847.005376261,0.0,1.0
2006-01-05,29.79,29.84,29.64,29.7,703400,17.6413233051841,17.6709327769954,17.5524948897502,17.5880262559237,1187795.58865872,0.0,1.0
2006-01-06,29.92,29.96,29.76,29.86,515200,17.7183079318935,17.7419955093426,17.6235576220973,17.68277656572,869991.878414807,0.0,1.0
2006-01-09,30.3,30.36,29.99,30.0,567000,17.9433399176596,17.9788712838332,17.7597611924294,17.7656830867917,957463.887929335,0.0,1.0
2006-01-10,29.09,29.2,28.6001,28.62,1803600,17.2267906998256,17.2919315378105,16.9366770950183,16.9484616647992,3045647.03398476,0.0,1.0
2006-01-11,29.37,29.4,29.06,29.22,679700,17.392603741969,17.4103694250558,17.2090250167388,17.3037753265351,1147774.61133258,0.0,1.0
2006-01-12,28.74,28.96,28.7,28.96,968400,17.0195243971464,17.1498060731162,16.9958368196973,17.1498060731162,1635287.52922534,0.0,1.0
2006-01-13,28.39,28.58,28.24,28.58,501800,16.8122580944672,16.9247740873502,16.7234296790332,16.9247740873502,847363.984061623,0.0,1.0
2006-01-17,27.65,27.65,27.5,27.6,711500,16.3740379116596,16.3740379116596,16.2852094962257,16.3444284398483,1201473.64420057,0.0,1.0
2006-01-18,27.279,27.45,27.1,27.3,711100,16.1543356308196,16.2556000244144,16.0483337217351,16.1667716089804,1200798.18466764,0.0,1.0
2006-01-19,27.67,27.73,27.3,27.37,1292300,16.3858817003842,16.4214130665578,16.1667716089804,16.2082248695163,2182240.88601601,0.0,1.0
2006-01-20,27.43,27.98,27.39,27.9,644600,16.2437562356898,16.5694604256143,16.2200686582408,16.5220852707162,1088503.0373179,0.0,1.0
2006-01-23,27.74,27.86,27.65,27.8,365300,16.42733496092,16.4983976932672,16.3740379116596,16.4628663270936,616863.418449007,0.0,1.0
2006-01-24,27.8,27.81,27.58,27.75,478600,16.4628663270936,16.4687882214559,16.3325846511238,16.4332568552823,808187.331151641,0.0,1.0
2006-01-25,27.38,27.43,27.29,27.42,710700,16.2141467638785,16.2437562356898,16.1608497146181,16.2378343413276,1200122.72513471,0.0,1.0
2006-01-26,28.06,28.22,27.78,27.81,408100,16.6168355805125,16.7115858903087,16.4510225383691,16.4687882214559,689137.588472595,0.0,1.0
2006-01-27,28.18,28.33,28.1,28.11,414000,16.6878983128596,16.7767267282936,16.6405231579615,16.6464450523238,699100.616583327,0.0,1.0
2006-01-30,28.24,28.25,27.9,28.11,912500,16.7234296790332,16.7293515733955,16.5220852707162,16.6464450523238,1540892.05949827,0.0,1.0
2006-01-31,28.45,28.68,28.2,28.49,566700,16.8477894606408,16.9839930309728,16.6997421015842,16.8714770380898,956957.293279636,0.0,1.0
2006-02-01,29.06,29.06,28.56,28.61,2083400,17.2090250167388,17.2090250167388,16.9129302986257,16.942539770437,3518130.97726982,0.0,1.0
2006-02-02,28.86,29.19,28.65,28.93,834900,17.0905871294936,17.2860096434483,16.966227347886,17.1320403900294,1409852.9101097,0.0,1.0
2006-02-03,28.69,28.85,28.44,28.63,592500,16.9899149253351,17.0846652351313,16.8418675662785,16.9543835591615,1000524.43315367,0.0,1.0
2006-02-06,28.94,29.08,28.88,29.05,304200,17.1379622843917,17.2208688054634,17.1024309182181,17.2031031223766,513686.974793834,0.0,1.0
2006-02-07,28.87,29.11,28.78,28.95,209800,17.0965090238558,17.2386344885502,17.0432119745955,17.1438841787539,354278.525022179,0.0,1.0
2006-02-08,28.86,28.92,28.61,28.89,338400,17.0905871294936,17.1261184956672,16.942539770437,17.1083528125804,571438.764859413,0.0,1.0
2006-02-09,28.78,29.0,28.71,28.85,388600,17.0432119745955,17.1734936505653,17.0017587140596,17.0846652351313,656208.936242221,0.0,1.0
2006-02-10,28.89,28.98,28.71,28.78,421300,17.1083528125804,17.1616498618407,17.0017587140596,17.0432119745955,711427.75305931,0.0,1.0
2006-02-13,28.55,28.67,28.47,28.49,451300,16.9070084042634,16.9780711366106,16.8596332493653,16.8714770380898,762087.218029117,0.0,1.0
2006-02-14,29.13,29.19,28.71,28.86,422900,17.2504782772747,17.2860096434483,17.0017587140596,17.0905871294936,714129.591191034,0.0,1.0
2006-02-15,29.03,29.09,28.78,29.09,550800,17.1912593336521,17.2267906998256,17.0432119745955,17.2267906998256,930107.776845639,0.0,1.0
2006-02-16,29.16,29.16,28.87,29.09,231800,17.2682439603615,17.2682439603615,17.0965090238558,17.2267906998256,391428.799333369,0.0,1.0
2006-02-17,29.35,29.46,29.1,29.2,571400,17.3807599532445,17.4459007912294,17.2327125941879,17.2919315378105,964893.942791575,0.0,1.0
2006-02-21,29.27,29.4,29.11,29.34,326800,17.3333847983464,17.4103694250558,17.2386344885502,17.3748380588822,551850.438404422,0.0,1.0
2006-02-22,29.44,29.5,29.25,29.45,201800,17.4340570025049,17.4695883686785,17.3215410096219,17.4399788968671,340769.334363562,0.0,1.0
2006-02-23,29.82,29.99,29.71,29.75,320000,17.6590889882709,17.7597611924294,17.593948150286,17.6176357277351,540367.6263446,0.0,1.0
2006-02-24,29.54,29.65,29.41,29.55,340700,17.4932759461275,17.5584167841124,17.4162913194181,17.4991978404898,575322.657173766,0.0,1.0
2006-02-27,30.21,30.24,29.9601,29.98,313800,17.8900428683992,17.907808551486,17.7420547282862,17.7538392980671,529898.003584173,0.0,1.0
2006-02-28,29.38,29.5899,29.33,29.5,334400,17.3985256363313,17.5228261989952,17.36891616452,17.4695883686785,564684.169530106,0.0,1.0
2006-03-01,29.74,29.98,29.6,29.98,368500,17.6117138333728,17.7538392980671,17.5288073123011,17.7538392980671,622267.094712452,0.0,1.0
2006-03-02,29.47,29.52,29.28,29.43,487200,17.4518226855917,17.481432157403,17.3393066927087,17.4281351081426,822709.711109651,0.0,1.0
2006-03-03,28.96,29.15,28.77,28.94,409000,17.1498060731162,17.2623220659992,17.0372900802332,17.1379622843917,690657.372421691,0.0,1.0
2006-03-06,28.74,28.94,28.57,28.72,388100,17.0195243971464,17.1379622843917,16.9188521929879,17.0076806084219,655364.611826059,0.0,1.0
2006-03-07,29.18,29.39,29.1,29.38,269000,17.280087749086,17.4044475306936,17.2327125941879,17.3985256363313,454246.535895929,0.0,1.0
2006-03-08,29.32,29.38,29.05,29.36,308700,17.3629942701577,17.3985256363313,17.2031031223766,17.3866818476068,521285.894539306,0.0,1.0
2006-03-09,29.44,29.73,29.37,29.58,218400,17.4340570025049,17.6057919390105,17.392603741969,17.5169635235766,368800.904980189,0.0,1.0
2006-03-10,29.91,29.97,29.51,29.62,282700,17.7123860375313,17.7479174037049,17.4755102630407,17.5406511010256,477381.024898806,0.0,1.0
2006-03-13,30.18,30.18,29.9701,30.01,339400,17.8722771853124,17.8722771853124,17.7479766226485,17.7716049811539,573127.413691741,0.0,1.0
2006-03-14,30.47,30.55,30.131,30.19,423800,18.0440121218181,18.0913872767162,17.8432599029373,17.8781990796747,715649.375140127,0.0,1.0
2006-03-15,30.66,30.78,30.55,30.77,547500,18.1565281147011,18.2275908470482,18.0913872767162,18.221668952686,924535.235698961,0.0,1.0
2006-03-16,30.37,30.54,30.23,30.32,343700,17.9847931781954,18.0854653823539,17.9018866571237,17.9551837063841,580388.603670747,0.0,1.0
2006-03-17,30.44,30.54,30.32,30.5,288200,18.0262464387313,18.0854653823539,17.9551837063841,18.0617778049048,486668.593476604,0.0,1.0
2006-03-20,30.9,30.97,30.62,30.7,421100,18.2986535793954,18.3401068399312,18.132840537252,18.1802156921501,711090.023292846,0.0,1.0
2006-03-21,30.72,30.98,30.64,30.98,846500,18.1920594808747,18.3460287342935,18.1446843259765,18.3460287342935,1429441.23656469,0.0,1.0
2006-03-22,30.58,30.5899,30.39,30.55,536500,18.109152959803,18.1150156352216,17.9966369669199,18.0913872767162,905960.098543365,0.0,1.0
2006-03-23,30.49,30.8,30.37,30.69,269400,18.0558559105426,18.2394346357728,17.9847931781954,18.1742937977879,454921.995428859,0.0,1.0
2006-03-24,30.89,30.95,30.401,30.41,222500,18.2927316850331,18.3282630512067,18.0031510507184,18.0084807556445,375724.36519273,0.0,1.0
2006-03-27,31.27,31.43,31.17,31.2,483900,18.5177636707992,18.6125139805954,18.4585447271765,18.4763104102633,817137.169962972,0.0,1.0
2006-03-28,31.09,31.41,30.9601,31.27,866400,18.5509168041969,18.74185579993,18.4734075056164,18.6583199892967,1452023.97726812,0.235984,1.0
2006-03-29,31.63,31.74,31.12,31.12,542300,18.8731263594965,18.9387616392798,18.5688173350468,18.5688173350468,908855.72815386,0.0,1.0
2006-03-30,31.58,31.65,31.45,31.63,480300,18.8432921414132,18.8850600467298,18.7657231743966,18.8731263594965,804948.195154525,0.0,1.0
2006-03-31,30.96,31.13,30.86,31.12,398800,18.4733478371803,18.5747841786635,18.4136794010137,18.5688173350468,668360.067098946,0.0,1.0
2006-04-03,31.29,31.55,31.1,31.1,396900,18.6702536765301,18.8253916105632,18.5568836478135,18.5568836478135,665175.803990902,0.0,1.0
2006-04-04,31.35,31.53,31.26,31.29,392700,18.70605473823,18.8134579233299,18.6523531456801,18.6702536765301,658136.906594175,0.0,1.0
2006-04-05,31.91,31.92,31.48,31.58,401000,19.040197980763,19.0461648243797,18.7836237052466,18.8432921414132,672047.108592472,0.0,1.0
2006-04-06,33.01,33.2,32.7901,33.11,634300,19.6965507785956,19.8099208073122,19.5653398874653,19.7562192147622,1063041.09970126,0.0,1.0
2006-04-07,32.86,33.29,32.74,33.27,591900,19.6070481243457,19.8636223998621,19.5354460009458,19.8516887126288,991981.754553329,0.0,1.0
2006-04-10,32.75,32.96,32.61,32.95,417300,19.5414128445625,19.6667165605123,19.4578770339292,19.6607497168957,699364.734203586,0.0,1.0
2006-04-11,32.46,32.81,32.2501,32.75,357800,19.3683743796793,19.5772139062624,19.2431303321656,19.5414128445625,599647.021083259,0.0,1.0
2006-04-12,32.39,32.48,32.25,32.48,256400,19.3266064743627,19.3803080669126,19.2430706637295,19.3803080669126,429707.926790798,0.0,1.0
2006-04-13,32.17,32.25,32.0,32.14,351600,19.1953359147962,19.2430706637295,19.0938995733129,19.1774353839462,589256.267783324,0.0,1.0
2006-04-17,32.2,32.5,32.13,32.44,231400,19.2132364456462,19.392241754146,19.1714685403295,19.356440692446,387809.728000742,0.0,1.0
2006-04-18,32.64,32.71,32.33,32.41,854700,19.4757775647792,19.5175454700958,19.2908054126627,19.338540161596,1432415.62023438,0.0,1.0
2006-04-19,32.58,32.62,32.2,32.36,498600,19.4399765030792,19.4638438775459,19.2132364456462,19.3087059435127,835617.676668846,0.0,1.0
2006-04-20,32.91,33.25,32.9,33.1,719600,19.636882342429,19.8397550253955,19.6309154988124,19.7502523711456,1205997.75397293,0.0,1.0
2006-04-21,34.4,34.57,34.15,34.46,1013200,20.5259420413114,20.6273783827946,20.3767709508949,20.5617431030114,1698050.20056332,0.0,1.0
2006-04-24,34.0,34.09,33.65,34.06,432500,20.287268296645,20.340969889195,20.0784287700619,20.323069358345,724838.839067941,0.0,1.0
2006-04-25,33.7,34.33,33.6,34.33,369000,20.1082629881452,20.4841741359948,20.0485945519786,20.4841741359948,618417.414141202,0.0,1.0
2006-04-26,34.64,34.88,34.0,34.47,627100,20.6691462881113,20.8123505349111,20.287268296645,20.567709946628,1050974.41844972,0.0,1.0
2006-04-27,35.27,35.45,35.21,35.31,1085400,21.0450574359609,21.1524606210608,21.0092563742609,21.0689248104275,1819052.198669,0.0,1.0
2006-04-28,35.43,35.94,35.3401,35.93,637400,21.1405269338274,21.4448359582771,21.0868850097137,21.4388691146604,1068236.47635123,0.0,1.0
2006-05-01,35.69,35.9,35.55,35.62,743900,21.2956648678606,21.4209685838105,21.2121290572274,21.253896962544,1246722.80319686,0.0,1.0
2006-05-02,36.99,37.07,36.84,37.02,686400,22.0713545380264,22.1190892869597,21.9818518837765,22.0892550688764,1150356.94597973,0.0,1.0
2006-05-03,36.9,37.15,36.68,37.13,434500,22.0176529454765,22.166824035893,21.88638238591,22.1548903486597,728190.694971145,0.0,1.0
2006-05-04,37.18,37.3,36.92,36.93,452400,22.184724566743,22.2563266901429,22.0295866327098,22.0355534763265,758189.805304823,0.0,1.0
2006-05-05,37.77,37.95,37.4,37.6,372100,22.5367683401259,22.6441715252258,22.3159951263095,22.4353319986427,623612.79079117,0.0,1.0
2006-05-08,36.77,37.29,36.66,37.29,760200,21.9400839784599,22.2503598465262,21.8744486986766,22.2503598465262,1274040.42880797,0.0,1.0
2006-05-09,37.26,37.48,36.9401,37.0,310400,22.2324593156763,22.3637298752428,22.0415799883793,22.0773213816431,520208.036177314,0.0,1.0
2006-05-10,36.48,36.55,36.33,36.52,875800,21.7670455135768,21.8088134188934,21.6775428593269,21.7909128880434,1467777.70001318,0.0,1.0
2006-05-11,35.62,36.12,35.57,36.1,445600,21.253896962544,21.552239143377,21.2240627444607,21.5403054561437,746793.495233928,0.0,1.0
2006-05-12,35.09,35.6,34.5,35.4,648000,20.937654250861,21.2419632753107,20.585610477478,21.1226264029775,1086001.31263821,0.0,1.0
2006-05-15,35.07,35.14,34.5701,34.6,343800,20.9257205636277,20.9674884689443,20.6274380512308,20.6452789136446,576184.029760826,0.0,1.0
2006-05-16,35.08,35.33,35.01,35.08,258000,20.9316874072443,21.0808584976608,20.8899195019277,20.9316874072443,432389.411513361,0.0,1.0
2006-05-17,34.25,35.24,34.1901,35.24,497900,20.4364393870615,21.0271569051109,20.4006979937977,21.0271569051109,834444.527102723,0.0,1.0
2006-05-18,34.31,34.55,34.2,34.2,490900,20.4722404487615,20.6154446955613,20.4066051689782,20.4066051689782,822713.031441506,0.0,1.0
2006-05-19,33.95,34.08,33.46,33.99,474600,20.2574340785617,20.3350030455783,19.9650587413454,20.2813014530284,795395.405830392,0.0,1.0
2006-05-22,33.81,33.91,33.01,33.64,392300,20.1738982679285,20.2335667040951,19.6965507785956,20.0724619264452,657466.535413532,0.0,1.0
2006-05-23,32.96,33.47,32.84,32.9,765400,19.6667165605123,19.971025584962,19.5951144371124,19.6309154988124,1282755.25415631,0.0,1.0
2006-05-24,33.11,33.24,32.59,33.0,641600,19.7562192147622,19.8337881817788,19.4459433466959,19.690583934979,1075275.37374796,0.0,1.0
2006-05-25,33.31,33.34,32.86,33.04,1101100,19.8755560870955,19.8934566179454,19.6070481243457,19.7144513094456,1845364.26750915,0.0,1.0
2006-05-26,33.56,33.67,33.1901,33.42,325900,20.024727177512,20.0903624572952,19.8040136321317,19.9411913668787,546184.919427147,0.0,1.0
2006-05-30,32.9,33.51,32.8626,33.47,311400,19.6309154988124,19.9948929594287,19.6085995036861,19.971025584962,521883.964128916,0.0,1.0
2006-05-31,33.03,33.38,32.82,33.29,334000,19.708484465829,19.9173239924121,19.5831807498791,19.8636223998621,559759.935835125,0.0,1.0
2006-06-01,33.44,33.53,32.87,32.96,354800,19.953125054112,20.006826646662,19.6130149679624,19.6667165605123,594619.237228452,0.0,1.0
2006-06-02,33.66,33.77,33.5,33.74,410700,20.0843956136786,20.1500308934618,19.988926115812,20.1321303626118,688303.609723011,0.0,1.0
2006-06-05,32.78,33.39,32.66,33.39,300700,19.5593133754125,19.9232908360287,19.4877112520125,19.9232908360287,503951.535046773,0.0,1.0
2006-06-06,32.26,32.95,31.91,32.95,437000,19.2490375073461,19.6607497168957,19.040197980763,19.6607497168957,732380.514850151,0.0,1.0
2006-06-07,31.67,32.14,31.6201,31.85,688700,18.8969937339632,19.1774353839462,18.867219184316,19.004396919063,1154211.58026841,0.0,1.0
2006-06-08,30.76,30.777,29.96,30.33,1161600,18.3540109648471,18.3641545989954,17.8766634755142,18.0974366893307,1946757.90858108,0.0,1.0
2006-06-09,30.63,30.87,30.51,30.8,363400,18.2764419978305,18.4196462446303,18.2048398744306,18.3778783393137,609032.21761223,0.0,1.0
2006-06-12,30.27,30.93,30.27,30.85,409900,18.0616356276307,18.4554473063303,18.0616356276307,18.407712557397,686962.867361732,0.0,1.0
2006-06-13,29.13,29.74,29.13,29.49,795400,17.3814154553314,17.7453929159477,17.3814154553314,17.5962218255312,1333033.09270437,0.0,1.0
2006-06-14,29.79,29.796,29.3,29.3,3888300,17.775227134031,17.778807240201,17.4828517968147,17.4828517968147,6516510.65421474,0.0,1.0
2006-06-15,31.03,31.2,30.17,30.17,1071200,18.5151157424969,18.6165520839801,18.0019671914641,18.0019671914641,1795254.02175625,0.0,1.0
2006-06-16,30.82,31.1608,30.76,31.1,352600,18.389812026547,18.5931620570028,18.3540109648471,18.5568836478135,590932.195734928,0.0,1.0
2006-06-19,31.02,31.35,30.91,31.17,634900,18.5091488988802,18.70605473823,18.443513619097,18.5986515531301,1064046.65647222,0.0,1.0
2006-06-20,31.35,31.65,31.3,31.5,340200,18.70605473823,18.8850600467298,18.6762205201467,18.7955573924799,570150.689135061,0.0,1.0
2006-06-21,31.65,31.8676,31.4,31.52,774300,18.8850600467298,19.0148985638284,18.7358889563133,18.8074910797133,1297671.01292557,0.0,1.0
2006-06-22,31.56,31.81,31.38,31.74,359000,18.8313584541799,18.9805295445964,18.72395526908,18.9387616392798,601658.13462518,0.0,1.0
2006-06-23,31.25,31.4,31.1515,31.4,183600,18.6463863020634,18.7358889563133,18.5876128924393,18.7358889563133,307700.37191416,0.0,1.0
2006-06-26,31.44,31.45,31.2025,31.26,241300,18.75975633078,18.7657231743966,18.6180437948843,18.6523531456801,404401.414721604,0.0,1.0
2006-06-27,30.66,31.3,30.61,31.3,272900,18.2943425286805,18.6762205201467,18.2645083105972,18.6762205201467,457360.737992233,0.0,1.0
2006-06-28,30.56,30.73,30.5,30.67,317000,18.2346740925139,18.3361104339971,18.1988730308139,18.3003093722971,531269.160657888,0.0,1.0
2006-06-29,31.53,31.58,30.7,30.99,502400,18.8134579233299,18.8432921414132,18.3182099031471,18.4912483680303,841986.202884933,0.0,1.0
2006-06-30,31.82,31.98,31.65,31.9,389500,18.9864963882131,19.0819658860796,18.8850600467298,19.0342311371463,652773.937149046,0.0,1.0
2006-07-03,32.47,32.47,32.1101,32.2,144900,19.374341223296,19.374341223296,19.1595945215324,19.2132364456462,242841.960187155,0.0,1.0
2006-07-05,31.05,31.34,30.95,31.33,693500,18.5270494297302,18.7000878946134,18.4673809935636,18.6941210509967,1162256.03443611,0.0,1.0
2006-07-06,31.19,31.38,31.05,31.05,505400,18.6105852403635,18.72395526908,18.5270494297302,18.5270494297302,847013.986739737,0.0,1.0
2006-07-07,31.44,31.83,31.3801,31.49,318000,18.75975633078,18.9924632318297,18.7240149375162,18.7895905488633,532945.088609491,0.0,1.0
2006-07-10,32.05,32.29,31.92,32.15,286500,19.1237337913963,19.2669380381961,19.0461648243797,19.1834022275629,480153.358134022,0.0,1.0
2006-07-11,32.25,32.26,31.7601,32.25,214900,19.2430706637295,19.2490375073461,18.9507549949493,19.2430706637295,360156.916799306,0.0,1.0
2006-07-12,30.88,31.27,30.75,31.25,473700,18.425613088247,18.6583199892967,18.3480441212304,18.6463863020634,793887.07067395,0.0,1.0
2006-07-13,30.41,30.85,30.4,30.72,241600,18.145171438264,18.407712557397,18.1392045946473,18.3301435903804,404904.193107084,0.0,1.0
2006-07-14,30.1,30.3,29.84,30.3,305100,17.9601992861475,18.0795361584807,17.8050613521143,18.0795361584807,511325.618033823,0.0,1.0
2006-07-17,29.87,30.04,29.76,30.04,549100,17.8229618829643,17.9243982244475,17.757326603181,17.9243982244475,920252.038224754,0.0,1.0
2006-07-18,29.87,29.98,29.43,29.84,354900,17.8229618829643,17.8885971627476,17.5604207638313,17.8050613521143,594786.830023612,0.0,1.0
2006-07-19,30.59,30.68,29.8,30.0,372400,18.2525746233638,18.3062762159138,17.7811939776477,17.9005308499809,624115.569176651,0.0,1.0
2006-07-20,30.78,31.33,30.75,31.33,439200,18.3659446520804,18.6941210509967,18.3480441212304,18.6941210509967,736067.556343675,0.0,1.0
2006-07-21,30.8,31.02,30.61,30.9,265800,18.3778783393137,18.5091488988802,18.2645083105972,18.4375467754803,445461.649535858,0.0,1.0
2006-07-24,31.53,31.6,31.1,31.13,250600,18.8134579233299,18.8552258286465,18.5568836478135,18.5747841786635,419987.544671505,0.0,1.0
2006-07-25,32.25,32.46,31.88,31.95,381600,19.2430706637295,19.3683743796793,19.022297449913,19.0640653552296,639534.106331388,0.0,1.0
2006-07-26,32.76,32.9,32.3836,32.55,555000,19.5473796881791,19.6309154988124,19.322787694448,19.4220759722293,930140.013139208,0.0,1.0
2006-07-27,33.09,33.52,32.93,33.23,379500,19.7442855275289,20.0008598030453,19.6488160296624,19.8278213381622,636014.657633026,0.0,1.0
2006-07-28,33.53,33.57,33.09,33.1,367500,20.006826646662,20.0306940211286,19.7442855275289,19.7502523711456,615903.522213798,0.0,1.0
2006-07-31,32.95,33.53,32.87,33.51,386900,19.6607497168957,20.006826646662,19.6130149679624,19.9948929594287,648416.52447488,0.0,1.0
2006-08-01,32.75,32.99,32.57,32.95,270300,19.5414128445625,19.6846170913623,19.4340096594626,19.6607497168957,453003.325318067,0.0,1.0
2006-08-02,33.42,33.75,33.12,33.12,361900,19.9411913668787,20.1380972062285,19.7621860583789,19.7621860583789,606518.325684827,0.0,1.0
2006-08-03,33.4,33.49,33.0,33.05,431700,19.9292576796454,19.9829592721953,19.690583934979,19.7204181530623,723498.096706658,0.0,1.0
2006-08-04,33.45,33.77,33.23,33.5,199600,19.9590918977287,20.1500308934618,19.8278213381622,19.988926115812,334515.219139794,0.0,1.0
2006-08-07,32.83,32.91,32.7001,32.75,385000,19.5891475934958,19.636882342429,19.5116382949153,19.5414128445625,645232.261366836,0.0,1.0
2006-08-08,33.31,33.64,33.25,33.45,553400,19.8755560870955,20.0724619264452,19.8397550253955,19.9590918977287,927458.528416641,0.0,1.0
2006-08-09,33.79,34.17,33.78,34.0,549800,20.1619645806951,20.3887046381282,20.1559977370785,20.287268296645,921425.187790877,0.0,1.0
2006-08-10,34.11,34.13,33.86,34.0,309400,20.3529035764283,20.3648372636616,20.2037324860118,20.287268296645,518532.108225712,0.0,1.0
2006-08-11,33.29,33.53,33.19,33.47,521500,19.8636223998621,20.006826646662,19.8039539636955,19.971025584962,873996.426760535,0.0,1.0
2006-08-14,33.32,34.96,33.26,34.96,313200,19.8815229307121,20.8600852838444,19.8457218690121,20.8600852838444,524900.634441801,0.0,1.0
2006-08-15,33.73,35.0,33.46,35.0,304200,20.1261635189952,20.883952658311,19.9650587413454,20.883952658311,509817.282877381,0.0,1.0
2006-08-16,34.31,34.3199,34.0,34.11,212400,20.4722404487615,20.478147623942,20.287268296645,20.3529035764283,355967.096920301,0.0,1.0
2006-08-17,33.98,34.25,33.85,34.04,460100,20.2753346094117,20.4364393870615,20.1977656423951,20.3111356711116,771094.45053216,0.0,1.0
2006-08-18,34.0,34.1944,33.8,34.14,761600,20.287268296645,20.4032637365529,20.1679314243118,20.3708041072783,1276386.72794022,0.0,1.0
2006-08-21,33.54,33.71,33.46,33.71,313800,20.0127934902786,20.1142298317619,19.9650587413454,20.1142298317619,525906.191212763,0.0,1.0
2006-08-22,33.9,33.95,33.73,33.85,404600,20.2275998604784,20.2574340785617,20.1261635189952,20.1977656423951,678080.44921824,0.0,1.0
2006-08-23,33.64,34.02,33.55,34.02,310200,20.0724619264452,20.2992019838783,20.0187603338953,20.2992019838783,519872.850586995,0.0,1.0
2006-08-24,33.37,33.68,33.3,33.64,288300,19.9113571487954,20.0963293009119,19.8695892434788,20.0724619264452,483170.028446907,0.0,1.0
2006-08-25,33.08,33.19,32.82,33.19,331900,19.7383186839123,19.8039539636955,19.5831807498791,19.8039539636955,556240.48713676,0.0,1.0
2006-08-28,33.4,33.46,33.08,33.14,230200,19.9292576796454,19.9650587413454,19.7383186839123,19.7741197456122,385798.61445882,0.0,1.0
2006-08-29,33.88,33.89,33.47,33.62,212400,20.2156661732451,20.2216330168617,19.971025584962,20.0605282392119,355967.096920302,0.0,1.0
2006-08-30,33.6,33.69,33.45,33.5,316000,20.0485945519786,20.1022961445285,19.9590918977287,19.988926115812,529593.232706287,0.0,1.0
2006-08-31,33.88,34.1,33.75,33.89,677000,20.2156661732451,20.3469367328116,20.1380972062285,20.2216330168617,1134603.22323467,0.0,1.0
2006-09-01,34.0,34.06,33.71,33.95,716600,20.287268296645,20.323069358345,20.1142298317619,20.2574340785617,1200969.97011812,0.0,1.0
2006-09-05,34.02,34.12,33.87,34.04,281700,20.2992019838783,20.3588704200449,20.2096993296284,20.3111356711116,472108.903966333,0.0,1.0
2006-09-06,33.92,34.25,33.9,34.22,319300,20.2395335477117,20.4364393870615,20.2275998604784,20.4185388562115,535123.794946575,0.0,1.0
2006-09-07,33.3,33.46,32.51,33.4,532900,19.8695892434788,19.9650587413454,19.3982085977626,19.9292576796454,893102.005408798,0.0,1.0
2006-09-08,33.17,33.31,33.05,33.1,669400,19.7920202764622,19.8755560870955,19.7204181530623,19.7502523711456,1121866.1708025,0.0,1.0
2006-09-11,32.23,32.73,32.05,32.73,2371100,19.2311369764961,19.5294791573291,19.1237337913963,19.5294791573291,3973792.76604392,0.0,1.0
2006-09-12,32.37,32.47,32.02,32.05,772000,19.3146727871294,19.374341223296,19.1058332605463,19.1237337913963,1293816.37863688,0.0,1.0
2006-09-13,32.26,32.4,32.03,32.05,918900,19.2490375073461,19.3325733179794,19.1118001041629,19.1237337913963,1540010.19472724,0.0,1.0
2006-09-14,32.8,32.82,32.52,32.7,568100,19.5712470626458,19.5831807498791,19.4041754413793,19.5115786264792,952094.669305194,0.0,1.0
2006-09-15,32.42,32.88,32.41,32.55,886400,19.3445070052127,19.6189818115791,19.338540161596,19.4220759722293,1485542.53630017,0.0,1.0
2006-09-18,32.57,32.68,32.22,32.22,566000,19.4340096594626,19.4996449392459,19.2251701328795,19.2251701328795,948575.22060683,0.0,1.0
2006-09-19,32.55,32.89,32.3,32.84,528300,19.4220759722293,19.6249486551957,19.2729048818128,19.5951144371124,885392.736831427,0.0,1.0
2006-09-20,32.91,33.05,32.81,32.9,268300,19.636882342429,19.7204181530623,19.5772139062624,19.6309154988124,449651.469414864,0.0,1.0
2006-09-21,33.07,33.22,32.93,32.95,295300,19.7323518402956,19.8218544945455,19.6488160296624,19.6607497168957,494901.524108122,0.0,1.0
2006-09-22,32.68,33.08,32.6,33.08,259000,19.4996449392459,19.7383186839123,19.4519101903126,19.7383186839123,434065.339464962,0.0,1.0
2006-09-25,33.1,33.16,32.71,32.95,307800,19.7502523711456,19.7860534328455,19.5175454700958,19.6607497168957,515850.623503149,0.0,1.0
2006-09-26,32.92,33.02,32.67,32.79,499100,19.6428491860457,19.7025176222123,19.4936780956292,19.5652802190291,836455.640644645,0.0,1.0
2006-09-27,33.07,33.1995,32.95,33.0,271600,19.8862021294763,19.9640752221817,19.8140417346914,19.8441085658518,451660.50015587,0.257842,1.0
2006-09-28,33.32,33.33,33.0,33.2,203200,20.0365362852782,20.0425496515103,19.8441085658518,19.9643758904933,337913.894078324,0.0,1.0
2006-09-29,33.63,33.76,33.36,33.36,507700,20.2229506384726,20.3011243994896,20.0605897502065,20.0605897502065,844285.846572662,0.0,1.0
2006-10-02,34.61,34.87,34.41,34.45,612300,20.812260529216,20.96860805125,20.6919932045745,20.7160466695028,1018231.6798433,0.0,1.0
2006-10-03,34.71,34.83,34.41,34.41,458600,20.8723941915368,20.9445545863217,20.6919932045745,20.6919932045745,762634.40858425,0.0,1.0
2006-10-04,34.87,34.95,34.33,34.45,381400,20.96860805125,21.0167149811066,20.6438862747179,20.7160466695028,634253.736227722,0.0,1.0
2006-10-05,35.01,35.05,34.8,34.9,417500,21.0527951784991,21.0768486434274,20.9265144876255,20.9866481499463,694286.667213092,0.0,1.0
2006-10-06,34.59,34.86,34.46,34.76,225900,20.8002337967519,20.9625946850179,20.7220600357349,20.9024610226972,375663.13322979,0.0,1.0
2006-10-09,34.39,34.6,34.29,34.6,263400,20.6799664721104,20.806247162984,20.6198328097896,20.806247162984,438024.211123181,0.0,1.0
2006-10-10,34.49,34.62,34.41,34.52,230800,20.7401001344311,20.8182738954481,20.6919932045745,20.7581402331274,383811.647407861,0.0,1.0
2006-10-11,35.1,35.26,34.83,34.83,412200,21.1069154745878,21.203129334301,20.9445545863217,20.9445545863217,685472.968204159,0.0,1.0
2006-10-12,35.34,35.38,35.0,35.19,225700,21.2512362641576,21.2752897290859,21.046781812267,21.1610357706765,375330.540814359,0.0,1.0
2006-10-13,34.68,34.79,34.56,34.65,325200,20.8543540928406,20.9205011213934,20.7821936980557,20.8363139941443,540795.267491491,0.0,1.0
2006-10-16,35.11,35.17,34.9,34.95,286100,21.1129288408199,21.1490090382123,20.9866481499463,21.0167149811066,475773.450274648,0.0,1.0
2006-10-17,34.35,34.59,34.21,34.55,438800,20.6559130071821,20.8002337967519,20.571725879933,20.7761803318236,729707.759456538,0.0,1.0
2006-10-18,34.25,34.6,34.2,34.35,400700,20.5957793448613,20.806247162984,20.5657125137009,20.6559130071821,666348.904316853,0.0,1.0
2006-10-19,34.28,34.4,34.19,34.25,297200,20.6138194435575,20.6859798383424,20.5596991474688,20.5957793448613,494232.329331093,0.0,1.0
2006-10-20,34.23,34.37,34.1,34.3,324700,20.5837526123971,20.6679397396462,20.5055788513802,20.6258461760217,539963.786452914,0.0,1.0
2006-10-23,34.61,34.68,34.24,34.36,340400,20.812260529216,20.8543540928406,20.5897659786292,20.6619263734141,566072.291064281,0.0,1.0
2006-10-24,34.73,34.73,34.34,34.54,307500,20.884420924001,20.884420924001,20.64989964095,20.7701669655915,511360.83872581,0.0,1.0
2006-10-25,34.43,34.73,33.49,33.65,416800,20.7040199370387,20.884420924001,20.1387635112235,20.2349773709367,693122.593759081,0.0,1.0
2006-10-26,35.37,35.37,34.95,35.06,518000,21.2692763628538,21.2692763628538,21.0167149811066,21.0828620096595,861414.355967383,0.0,1.0
2006-10-27,35.89,36.2,35.79,35.92,612600,21.5819714069218,21.7683857601162,21.521837744601,21.600011505618,1018730.56846644,0.0,1.0
2006-10-30,35.26,35.4,35.04,35.08,405300,21.203129334301,21.2873164615501,21.0708352771953,21.0948887421236,673998.529871776,0.0,1.0
2006-10-31,35.33,35.46,35.2,35.2,330700,21.2452228979255,21.3233966589425,21.1670491369085,21.1670491369085,549941.558915856,0.0,1.0
2006-11-01,35.26,35.94,35.25,35.94,799300,21.203129334301,21.6120382380822,21.1971159680689,21.6120382380822,1329205.58827168,0.0,1.0
2006-11-02,35.4,35.5399,35.31,35.4,265800,21.2873164615501,21.3714434551368,21.2331961654614,21.2873164615501,442015.320108359,0.0,1.0
2006-11-03,35.23,35.48,35.09,35.41,372800,21.1850892356048,21.3354233914067,21.1009021083557,21.2933298277821,619952.262364169,0.0,1.0
2006-11-06,35.83,36.09,35.45,35.45,381700,21.5458912095293,21.7022387315633,21.3173832927104,21.3173832927104,634752.62485087,0.0,1.0
2006-11-07,36.25,36.53,36.15,36.15,336200,21.7984525912766,21.9668268457747,21.7383189289558,21.7383189289558,559087.850340219,0.0,1.0
2006-11-08,36.41,36.58,36.18,36.26,486600,21.8946664509898,21.9968936769351,21.756359027652,21.8044659575086,809197.346744648,0.0,1.0
2006-11-09,36.26,36.59,36.25,36.42,169400,21.8044659575086,22.0029070431671,21.7984525912766,21.9006798172218,281705.775870414,0.0,1.0
2006-11-10,35.92,36.13,35.89,36.08,321200,21.600011505618,21.7262921964916,21.5819714069218,21.6962253653313,534143.419182864,0.0,1.0
2006-11-13,36.19,36.21,36.04,36.21,379500,21.7623723938841,21.7743991263482,21.672171900403,21.7743991263482,631094.108281122,0.0,1.0
2006-11-14,36.46,36.46,35.95,36.37,565900,21.9247332821502,21.9247332821502,21.6180516043143,21.8706129860615,941070.239463205,0.0,1.0
2006-11-15,36.17,36.38,36.02,36.08,430300,21.7503456614199,21.8766263522935,21.6601451679388,21.6962253653313,715572.581800705,0.0,1.0
2006-11-16,35.67,35.79,35.5101,35.79,782000,21.4496773498161,21.521837744601,21.3535236237652,21.521837744601,1300436.34433686,0.0,1.0
2006-11-17,35.58,35.71,35.54,35.7,464400,21.3955570537274,21.4737308147444,21.3715035887991,21.4677174485124,772279.588631762,0.0,1.0
2006-11-20,34.9,35.1,34.71,34.88,621100,20.9866481499463,21.1069154745878,20.8723941915368,20.9746214174821,1032865.74612228,0.0,1.0
2006-11-21,35.08,35.12,34.92,35.04,244700,21.0948887421236,21.1189422070519,20.9986748824104,21.0708352771953,406926.820280345,0.0,1.0
2006-11-22,34.97,35.29,34.97,35.22,353000,21.0287417135708,21.2211694329972,21.0287417135708,21.1790758693727,587025.613236459,0.0,1.0
2006-11-24,34.87,35.1,34.83,35.1,178700,20.96860805125,21.1069154745878,20.9445545863217,21.1069154745878,297171.323187976,0.0,1.0
2006-11-27,34.37,34.83,34.35,34.83,400600,20.6679397396462,20.9445545863217,20.6559130071821,20.9445545863217,666182.608109138,0.0,1.0
2006-11-28,34.26,34.27,34.01,34.17,379700,20.6017927110934,20.6078060773254,20.4514585552915,20.5476724150047,631426.700696553,0.0,1.0
2006-11-29,34.67,34.75,34.5,34.5,329800,20.8483407266085,20.8964476564651,20.7461135006632,20.7461135006632,548444.893046414,0.0,1.0
2006-11-30,35.29,35.35,35.02,35.3,294000,21.2211694329972,21.2572496303897,21.0588085447312,21.2271827992293,488910.85068419,0.0,1.0
2006-12-01,34.86,35.05,34.59,35.05,419900,20.9625946850179,21.0768486434274,20.8002337967519,21.0768486434274,698277.776198271,0.0,1.0
2006-12-04,34.79,34.91,34.5601,34.68,462300,20.9205011213934,20.9926615161783,20.782253831718,20.8543540928406,768787.368269732,0.0,1.0
2006-12-05,34.92,34.95,34.62,34.88,808600,20.9986748824104,21.0167149811066,20.8182738954481,20.9746214174821,1344671.13558924,0.0,1.0
2006-12-06,34.87,35.0,34.81,34.95,443400,20.96860805125,21.046781812267,20.9325278538576,21.0167149811066,737357.385011462,0.0,1.0
2006-12-07,35.16,35.4,35.12,35.3,296000,21.1429956719802,21.2873164615501,21.1189422070519,21.2271827992293,492236.774838505,0.0,1.0
2006-12-08,35.27,35.51,35.1701,35.22,311600,21.2091427005331,21.3534634901029,21.1490691718746,21.1790758693727,518178.983242154,0.0,1.0
2006-12-11,35.68,35.8,35.36,35.36,523500,21.4556907160482,21.5278511108331,21.2632629966218,21.2632629966218,870560.647391746,0.0,1.0
2006-12-12,35.99,36.0,35.67,35.91,303900,21.6421050692426,21.6481184354746,21.4496773498161,21.593998139386,505374.175248044,0.0,1.0
2006-12-13,35.76,35.88,35.7,35.87,335300,21.5037976459048,21.5759580406897,21.4677174485124,21.5699446744577,557591.184470779,0.0,1.0
2006-12-14,36.03,36.15,35.72,35.76,580100,21.6661585341709,21.7383189289558,21.4797441809765,21.5037976459048,964684.300958837,0.0,1.0
2006-12-15,36.29,36.5,36.16,36.16,461600,21.8225060562049,21.9487867470785,21.7443322951879,21.7443322951879,767623.29481572,0.0,1.0
2006-12-18,36.85,37.0,36.75,36.85,448700,22.1592545652011,22.2494550586823,22.0991209028804,22.1592545652011,746171.084020396,0.0,1.0
2006-12-19,36.82,36.92,36.53,36.66,445000,22.1412144665049,22.2013481288257,21.9668268457747,22.0450006067917,740018.124334913,0.0,1.0
2006-12-20,37.45,37.6,37.31,37.34,363000,22.5200565391257,22.6102570326069,22.4358694118766,22.4539095105729,603655.234008031,0.0,1.0
2006-12-21,37.89,37.97,37.65,37.8,299500,22.7846446533371,22.8327515831937,22.6403238637672,22.7305243572484,498057.142108553,0.0,1.0
2006-12-22,38.39,38.5,38.18,38.45,401900,23.0853129649409,23.1514599934937,22.9590322740673,23.1213931623333,668344.458809441,0.0,1.0
2006-12-26,38.62,38.79,38.45,38.45,268800,23.2236203882786,23.3258476142239,23.1213931623333,23.1213931623333,447004.206339831,0.0,1.0
2006-12-27,39.84,39.87,39.1,39.1,959100,24.0413467926743,24.0594502164639,23.5947956725292,23.5947956725292,1589367.86401847,0.139848,1.0
2006-12-28,39.67,39.83,39.5,39.67,432000,23.9387607245328,24.0353123180777,23.8361746563914,23.9387607245328,715886.682573225,0.0,1.0
2006-12-29,39.54,39.76,39.54,39.56,326200,23.8603125547776,23.9930709959018,23.8603125547776,23.8723815039707,540560.731146727,0.0,1.0
2007-01-03,39.71,40.03,39.5,39.81,458100,23.9628986229191,24.1560018100088,23.8361746563914,24.0232433688846,759138.169645355,0.0,1.0
2007-01-04,40.04,40.15,39.5,39.65,421700,24.1620362846054,24.2284155051675,23.8361746563914,23.9266917753397,698818.088058167,0.0,1.0
2007-01-05,38.67,38.92,38.36,38.92,782900,23.3353132648774,23.4861751297912,23.1482445523842,23.4861751297912,1297378.89765411,0.0,1.0
2007-01-08,38.89,39.13,38.62,38.73,422700,23.4680717060016,23.6128990963189,23.3051408918946,23.3715201124567,700475.233156716,0.0,1.0
2007-01-09,38.91,38.95,38.64,38.91,228600,23.4801406551947,23.5042785535809,23.3172098410877,23.4801406551947,378823.369528331,0.0,1.0
2007-01-10,37.94,38.3,37.62,38.3,591500,22.8947966193289,23.1120377048048,22.7016934322391,23.1120377048048,980201.325791808,0.0,1.0
2007-01-11,38.0,38.23,37.78,37.9,894500,22.9310034669082,23.069796382629,22.798245025784,22.8706587209427,1482316.2906522,0.0,1.0
2007-01-12,38.5,38.5999,38.24,38.24,705100,23.2327271967359,23.2930115979555,23.0758308572255,23.0758308572255,1168453.00898699,0.0,1.0
2007-01-16,38.74,39.1022,38.67,38.8,1095900,23.3775545870533,23.5961232569405,23.3353132648774,23.4137614346326,1816065.31349999,0.0,1.0
2007-01-17,38.41,38.69,38.32,38.69,608200,23.1784169253669,23.3473822140705,23.124106653998,23.3473822140705,1007875.64893758,0.0,1.0
2007-01-18,39.3,39.5,39.0902,39.2,1021700,23.7154851644603,23.8361746563914,23.5888818874246,23.6551404184948,1693105.14718765,0.0,1.0
2007-01-19,39.89,40.0,39.53,39.53,846200,24.0715191656571,24.1378983862192,23.8542780801811,23.8542780801811,1402276.18239227,0.0,1.0
2007-01-22,39.1,39.43,39.04,39.39,820200,23.5947956725292,23.7939333342155,23.5585888249499,23.7697954358293,1359190.40983,0.0,1.0
2007-01-23,39.68,39.84,39.52,39.52,727700,23.9447951991294,24.0413467926743,23.8482436055845,23.8482436055845,1205904.4882142,0.0,1.0
2007-01-24,40.64,40.7,40.14,40.14,448800,24.5241047603987,24.560311607978,24.2223810305709,24.2223810305709,743726.720228848,0.0,1.0
2007-01-25,38.96,39.78,38.9,39.78,1079900,23.5103130281775,24.005139945095,23.4741061805981,24.005139945095,1789550.9919232,0.0,1.0
2007-01-26,39.07,39.19,38.8,39.19,716800,23.5766922487396,23.6491059438982,23.4137614346326,23.6491059438982,1187841.60664001,0.0,1.0
2007-01-29,39.02,39.19,38.9,39.07,500300,23.5465198757568,23.6491059438982,23.4741061805981,23.5766922487396,829069.692804129,0.0,1.0
2007-01-30,39.7,39.8,39.38,39.38,548800,23.9568641483225,24.0172088942881,23.7637609612328,23.7637609612328,909441.230083762,0.0,1.0
2007-01-31,39.33,39.37,38.89,39.22,1037700,23.73358858825,23.7577264866362,23.4680717060016,23.6672093676879,1719619.46876443,0.0,1.0
2007-02-01,39.2,39.69,39.06,39.47,1172300,23.6551404184948,23.950829673726,23.570657774143,23.8180712326018,1942671.19902914,0.0,1.0
2007-02-02,38.24,38.95,37.9,38.95,1697600,23.0758308572255,23.5042785535809,22.8706587209427,23.5042785535809,2813169.519297,0.0,1.0
2007-02-05,37.67,37.82,37.47,37.51,951200,22.7318658052219,22.8223829241702,22.6111763132908,22.635314211677,1576276.41773993,0.0,1.0
2007-02-06,38.51,38.59,37.91,38.33,960700,23.2387616713325,23.2870374681049,22.8766931955392,23.1301411285945,1592019.29617615,0.0,1.0
2007-02-07,38.58,38.71,38.4,38.71,336300,23.2810029935084,23.3594511632636,23.1723824507704,23.3594511632636,557297.896642071,0.0,1.0
2007-02-08,38.87,39.05,38.66,38.66,489700,23.4560027568085,23.5646232995465,23.3292787902808,23.3292787902808,811503.954759507,0.0,1.0
2007-02-09,39.58,40.13,39.51,39.89,827000,23.8844504531639,24.2163465559744,23.842209130988,24.0715191656571,1370458.99650013,0.0,1.0
2007-02-12,39.32,39.8,39.26,39.26,618300,23.7275541136534,24.0172088942881,23.6913472660741,23.6913472660741,1024612.81443293,0.0,1.0
2007-02-13,40.5,40.63,40.15,40.17,915200,24.4396221160469,24.5180702858021,24.2284155051675,24.2404844543606,1516619.19419216,0.0,1.0
2007-02-14,40.78,40.82,40.33,40.44,806700,24.6085874047504,24.6327253031366,24.3370360479055,24.4034152684676,1336818.95099958,0.0,1.0
2007-02-15,40.02,40.09,39.67,39.81,613100,24.1499673354123,24.1922086575882,23.9387607245328,24.0232433688846,1015995.65992047,0.0,1.0
2007-02-16,39.08,39.18,38.98,39.07,587900,23.5827267233361,23.6430714693017,23.5223819773706,23.5766922487396,974235.603437033,0.0,1.0
2007-02-20,39.01,39.05,38.79,39.05,640900,23.5404854011602,23.5646232995465,23.407726960036,23.5646232995465,1062064.29366014,0.0,1.0
2007-02-21,38.26,38.38,37.92,37.93,616200,23.0878998064186,23.1603135015773,22.8827276701358,22.8887621447323,1021132.80972597,0.0,1.0
2007-02-22,38.09,38.3,38.0,38.21,491600,22.9853137382772,23.1120377048048,22.9310034669082,23.0577274334359,814652.530446752,0.0,1.0
2007-02-23,38.16,38.27,38.0,38.09,482900,23.0275550604531,23.0939342810152,22.9310034669082,22.9853137382772,800235.368089373,0.0,1.0
2007-02-26,38.6,38.77,38.35,38.59,517200,23.2930719427015,23.3956580108429,23.1422100777876,23.2870374681049,857075.444969609,0.0,1.0
2007-02-27,37.19,38.6,36.37,38.38,1070800,22.4422110245873,23.2930719427015,21.9473841076698,23.1603135015773,1774470.9715264,0.0,1.0
2007-02-28,37.15,37.43,36.73,37.14,970700,22.418073126201,22.5870384149046,22.1646251931457,22.4120386516045,1608590.74716164,0.0,1.0
2007-03-01,36.38,36.58,34.7,35.5,1413300,21.9534185822663,22.0741080741974,20.9396268500451,21.4223848177695,2342043.16777949,0.0,1.0
2007-03-02,35.84,36.25,35.79,36.21,480400,21.6275569540524,21.8749704125111,21.5973845810696,21.8508325141249,796092.505343,0.0,1.0
2007-03-05,36.3,37.01,36.23,36.62,853200,21.9051427854939,22.3335904818493,21.862901463318,22.0982459725836,1413876.19808212,0.0,1.0
2007-03-06,36.76,36.91,36.28,36.85,777100,22.1827286169354,22.2732457358837,21.8930738363008,22.2370388883044,1287767.45608253,0.0,1.0
2007-03-07,36.33,36.58,36.18,36.49,305400,21.9232462092835,22.0741080741974,21.8327290903352,22.0197978028284,506092.113096905,0.0,1.0
2007-03-08,37.09,37.36,36.95,37.18,425700,22.3818662786217,22.5447970927287,22.2973836342699,22.4361765499907,705446.668452365,0.0,1.0
2007-03-09,36.72,36.98,36.58,36.89,493900,22.1585907185492,22.3154870580596,22.0741080741974,22.2611767866906,818463.964173414,0.0,1.0
2007-03-12,36.6,36.75,36.34,36.53,322600,22.0861770233905,22.1766941423388,21.9292806838801,22.0439357012146,534595.00879195,0.0,1.0
2007-03-13,35.77,36.48,35.75,36.4,342000,21.5853156318765,22.0137633282319,21.5732466826834,21.9654875314594,566743.623703802,0.0,1.0
2007-03-14,35.52,35.65,34.9,35.5,740400,21.4344537669626,21.5129019367178,21.0603163419762,21.4223848177695,1226950.23096578,0.0,1.0
2007-03-15,35.54,35.68,35.3,35.34,366400,21.4465227161557,21.5310053605075,21.3016953258384,21.3258332242246,607177.964108401,0.0,1.0
2007-03-16,35.09,35.35,35.02,35.26,678800,21.1749713593108,21.3318676988212,21.1327300371349,21.2775574274522,1124870.09289515,0.0,1.0
2007-03-19,35.41,35.49,35.163,35.22,430200,21.3680745464005,21.4163503431729,21.2190230238656,21.253419529066,712903.821395835,0.0,1.0
2007-03-20,35.74,35.79,35.26,35.45,297000,21.5672122080868,21.5973845810696,21.2775574274522,21.3922124447867,492172.094269092,0.0,1.0
2007-03-21,36.18,36.24,35.46,35.46,555500,21.8327290903352,21.8689359379146,21.3982469193833,21.3982469193833,920544.102244042,0.0,1.0
2007-03-22,36.03,36.17,35.8,35.9,634500,21.7422119713869,21.8266946157387,21.6034190556661,21.6637638016317,1051458.56502942,0.0,1.0
2007-03-23,36.44,36.56,36.25,36.25,355200,21.9896254298456,22.0620391250043,21.8749704125111,21.8749704125111,588617.939004652,0.0,1.0
2007-03-26,36.14,36.22,35.8556,36.22,293200,21.808591191949,21.8568669887214,21.636970734423,21.8568669887214,485874.942894605,0.0,1.0
2007-03-27,35.65,35.83,35.5,35.75,401900,21.5129019367178,21.6215224794558,21.4223848177695,21.5732466826834,666006.615106896,0.0,1.0
2007-03-28,34.9,35.15,34.87,34.96,765500,21.1577012964629,21.3092607613373,21.139514160678,21.1940755680327,1262705.69877392,0.161381,1.0
2007-03-29,34.89,34.96,34.64,34.88,1224900,21.1516389178679,21.1940755680327,21.0000794529935,21.1455765392729,2020494.06979513,0.0,1.0
2007-03-30,34.87,35.21,34.87,35.09,1064800,21.139514160678,21.3456350329071,21.139514160678,21.2728864897674,1756406.30706005,0.0,1.0
2007-04-02,34.69,34.82,34.43,34.59,497800,21.0303913459684,21.1092022677031,20.8727695024991,20.9697675600187,821129.845655985,0.0,1.0
2007-04-03,35.49,35.54,35.07,35.13,891900,21.5153816335664,21.5456935265413,21.2607617325775,21.2971360041473,1471204.71944671,0.0,1.0
2007-04-04,36.01,36.19,35.81,35.91,917200,21.8306253205051,21.9397481352147,21.7093777486056,21.7700015345554,1512937.51393264,0.0,1.0
2007-04-05,35.49,35.6016,35.22,35.5,1193900,21.5153816335664,21.5830377786863,21.3516974115021,21.5214440121614,1969359.0251681,0.0,1.0
2007-04-09,35.3,35.36,35.11,35.34,512600,21.4001964402619,21.4365707118317,21.2850112469574,21.4244459546418,845542.705671469,0.0,1.0
2007-04-10,34.76,34.85,34.51,34.56,1627100,21.0728279961332,21.127389403488,20.9212685312588,20.9515804242337,2683930.03589163,0.0,1.0
2007-04-11,33.98,34.37,33.88,34.37,1402200,20.5999624657252,20.8363952309292,20.5393386797754,20.8363952309292,2312953.53471037,0.0,1.0
2007-04-12,34.22,34.28,33.881,33.98,795400,20.7454595520046,20.7818338235744,20.5399449176349,20.5999624657252,1312026.27407547,0.0,1.0
2007-04-13,33.88,33.96,33.74,33.83,840200,20.5393386797754,20.5878377085352,20.4544653794458,20.5090267868005,1385924.66114938,0.0,1.0
2007-04-16,34.34,34.53,33.92,34.01,677500,20.8182080951443,20.9333932884488,20.5635881941553,20.6181496015101,1117548.1527359,0.0,1.0
2007-04-17,34.05,34.15,33.97,34.05,783600,20.64239911589,20.7030229018397,20.5939000871302,20.64239911589,1292561.96676583,0.0,1.0
2007-04-18,34.5,34.79,34.27,34.27,698700,20.9152061526639,21.0910151319182,20.7757714449795,20.7757714449795,1152517.92519051,0.0,1.0
2007-04-19,34.81,35.0,34.57,34.64,457200,21.1031398891081,21.2183250824126,20.9576428028287,21.0000794529935,754159.432370262,0.0,1.0
2007-04-20,34.95,34.97,34.5,34.8,900200,21.1880131894378,21.2001379466277,20.9152061526639,21.0970775105131,1484895.7152662,0.0,1.0
2007-04-23,34.78,34.91,34.73,34.8,686900,21.0849527533232,21.1637636750579,21.0546408603483,21.0970775105131,1133053.61788087,0.0,1.0
2007-04-24,34.18,34.38,34.11,34.21,1230000,20.7212100376247,20.8424576095242,20.6787733874598,20.7393971734096,2028906.60939506,0.0,1.0
2007-04-25,34.12,34.17,33.62,33.69,1495800,20.6848357660548,20.7151476590297,20.3817168363061,20.4241534864709,2467348.37913263,0.0,1.0
2007-04-26,34.2,34.28,33.97,34.06,585700,20.7333347948146,20.7818338235744,20.5939000871302,20.648461494485,966122.439937146,0.0,1.0
2007-04-27,34.64,34.7,34.48,34.51,587400,21.0000794529935,21.0364537245634,20.9030813954739,20.9212685312588,968926.619803789,0.0,1.0
2007-04-30,34.43,34.8,34.4,34.54,743100,20.8727695024991,21.0970775105131,20.8545823667141,20.9394556670438,1225756.50523696,0.0,1.0
2007-05-01,34.13,34.15,33.81,34.01,858500,20.6908981446498,20.7030229018397,20.4969020296106,20.6181496015101,1416110.83265501,0.0,1.0
2007-05-02,33.76,33.87,33.52,33.69,2369300,20.4665901366357,20.5332763011804,20.3210930503563,20.4241534864709,3908201.97531685,0.0,1.0
2007-05-03,33.75,33.93,33.65,33.93,825000,20.4605277580407,20.5696505727503,20.399903972091,20.5696505727503,1360851.99410645,0.0,1.0
2007-05-04,33.83,33.95,33.72,33.76,512200,20.5090267868005,20.5817753299402,20.4423406222558,20.4665901366357,844882.898644027,0.0,1.0
2007-05-07,34.33,34.38,34.15,34.2,591800,20.8121457165493,20.8424576095242,20.7030229018397,20.7333347948146,976184.497105689,0.0,1.0
2007-05-08,33.95,34.02,33.84,34.02,724700,20.5817753299402,20.6242119801051,20.5150891653955,20.6242119801051,1195405.38197448,0.0,1.0
2007-05-09,34.03,34.05,33.81,33.89,427800,20.6302743587,20.64239911589,20.4969020296106,20.5454010583704,705663.615853016,0.0,1.0
2007-05-10,33.33,33.75,33.3,33.62,981800,20.2059078570518,20.4605277580407,20.1877207212669,20.3817168363061,1619496.3488651,0.0,1.0
2007-05-11,34.0,34.07,33.65,33.65,546300,20.6120872229151,20.6545238730799,20.399903972091,20.399903972091,901131.447733759,0.0,1.0
2007-05-14,34.2,34.2,33.94,33.98,1284000,20.7333347948146,20.7333347948146,20.5757129513453,20.5999624657252,2117980.55810021,0.0,1.0
2007-05-15,34.24,34.45,33.9,33.95,1044800,20.7575843091945,20.884894259689,20.5514634369654,20.5817753299402,1723415.95568778,0.0,1.0
2007-05-16,34.45,34.45,34.21,34.29,487000,20.884894259689,20.884894259689,20.7393971734096,20.7878962021694,803315.055914955,0.0,1.0
2007-05-17,34.45,34.56,34.22,34.5,599800,20.884894259689,20.9515804242337,20.7454595520046,20.9152061526639,989380.6376546,0.0,1.0
2007-05-18,34.5,34.68,34.47,34.49,567300,20.9152061526639,21.0243289673734,20.897019016879,20.9091437740689,935771.316674648,0.0,1.0
2007-05-21,34.37,34.52,34.3101,34.38,435800,20.8363952309292,20.9273309098538,20.8000815831453,20.8424576095242,718859.756401925,0.0,1.0
2007-05-22,34.06,34.22,33.95,34.12,519200,20.648461494485,20.7454595520046,20.5817753299402,20.6848357660548,856429.521624321,0.0,1.0
2007-05-23,34.01,34.33,33.99,34.01,578000,20.6181496015101,20.8121457165493,20.6060248443201,20.6181496015101,953421.154658818,0.0,1.0
2007-05-24,34.32,34.88,34.24,34.55,909900,20.8060833379543,21.1455765392729,20.7575843091945,20.9455180456387,1500896.03568176,0.0,1.0
2007-05-25,34.44,34.61,34.34,34.34,418200,20.878831881094,20.9818923172086,20.8182080951443,20.8182080951443,689828.247194322,0.0,1.0
2007-05-29,34.82,34.88,34.6,34.87,560200,21.1092022677031,21.1455765392729,20.9758299386136,21.139514160678,924059.74193749,0.0,1.0
2007-05-30,34.65,34.69,34.29,34.43,500700,21.0061418315885,21.0303913459684,20.7878962021694,20.8727695024991,825913.446604965,0.0,1.0
2007-05-31,35.33,35.39,35.12,35.15,536000,21.4183835760468,21.4547578476167,21.2910736255523,21.3092607613373,884141.416777035,0.0,1.0
2007-06-01,35.56,35.58,35.35,35.47,460000,21.5578182837312,21.5699430409212,21.4305083332368,21.5032568763765,758778.081562382,0.0,1.0
2007-06-04,35.39,35.47,35.154,35.46,407100,21.4547578476167,21.5032568763765,21.3116857127752,21.4971944977815,671518.602182706,0.0,1.0
2007-06-05,35.23,35.35,35.08,35.32,422800,21.3577597900971,21.4305083332368,21.2668241111724,21.4123211974518,697416.028009943,0.0,1.0
2007-06-06,34.86,35.24,34.73,35.2,326300,21.133451782083,21.363822168692,21.0546408603483,21.3395726543121,538237.582638706,0.0,1.0
2007-06-07,34.66,35.16,34.6,35.01,767900,21.0122042101835,21.3153231399322,20.9758299386136,21.2243874610076,1266664.54093859,0.0,1.0
2007-06-08,34.62,34.72,34.15,34.36,619100,20.9879546958036,21.0485784817533,20.7030229018397,20.8303328523342,1021216.32672885,0.0,1.0
2007-06-11,34.95,35.11,34.8,34.89,666800,21.1880131894378,21.2850112469574,21.0970775105131,21.1516389178679,1099898.31475173,0.0,1.0
2007-06-12,34.31,34.86,34.3,34.55,2434500,20.8000209593594,21.133451782083,20.7939585807644,20.9455180456387,4015750.52079046,0.0,1.0
2007-06-13,35.03,35.03,34.72,34.86,522800,21.2365122181976,21.2365122181976,21.0485784817533,21.133451782083,862367.78487133,0.0,1.0
2007-06-14,35.04,35.15,34.84,34.84,408800,21.2425745967925,21.3092607613373,21.121327024893,21.121327024893,674322.782049351,0.0,1.0
2007-06-15,35.53,35.64,35.34,35.4,337800,21.5396311479463,21.606317312491,21.4244459546418,21.4608202262116,557207.034677766,0.0,1.0
2007-06-18,35.73,35.73,35.4601,35.55,662200,21.6608787198458,21.6608787198458,21.4972551215674,21.5517559051363,1092310.53393611,0.0,1.0
2007-06-19,36.0,36.04,35.76,36.0,454000,21.8245629419101,21.84881245629,21.6790658556307,21.8245629419101,748880.976150699,0.0,1.0
2007-06-20,35.43,35.98,35.33,35.98,880200,21.4790073619966,21.8124381847202,21.4183835760468,21.8124381847202,1451905.36389393,0.0,1.0
2007-06-21,35.61,35.74,35.32,35.6336,742300,21.5881301767061,21.6669410984408,21.4123211974518,21.6024373901902,1224436.89118208,0.0,1.0
2007-06-22,35.22,35.59,35.15,35.55,284800,21.3516974115021,21.5760054195162,21.3092607613373,21.5517559051363,469782.60354123,0.0,1.0
2007-06-25,35.53,36.01,35.5,36.01,361600,21.5396311479463,21.8306253205051,21.5214440121614,21.8306253205051,596465.552810776,0.0,1.0
2007-06-26,35.43,35.9,35.33,35.8,419200,21.4790073619966,21.7639391559604,21.4183835760468,21.7033153700106,691477.764762933,0.0,1.0
2007-06-27,35.66,35.66,35.1132,35.19,1730900,21.7223560887017,21.7223560887017,21.3892718399832,21.4360547044704,2841491.6755786,0.171408,1.0
2007-06-28,36.25,36.39,35.89,35.95,661800,22.0817556986943,22.1670369620823,21.8624610214107,21.8990101342913,1086428.55791664,0.0,1.0
2007-06-29,36.29,36.59,36.25,36.52,331100,22.106121773948,22.288867338351,22.0817556986943,22.246226706657,543542.604300695,0.0,1.0
2007-07-02,37.4,37.4,36.73,37.0,2025200,22.7822803622391,22.7822803622391,22.374148601739,22.5386196097017,3324622.41688241,0.0,1.0
2007-07-03,37.45,37.48,37.2,37.4,2808600,22.8127379563062,22.8310125127465,22.6604499859704,22.7822803622391,4610672.78296265,0.0,1.0
2007-07-05,37.03,37.3,36.94,37.3,471700,22.556894166142,22.7213651741047,22.5020704968211,22.7213651741047,774355.319989847,0.0,1.0
2007-07-06,36.95,37.09,36.8,36.99,284300,22.5081620156346,22.5934432790226,22.4167892334331,22.5325280908883,466714.474185103,0.0,1.0
2007-07-09,37.04,37.17,36.96,36.98,374000,22.5629856849555,22.6421754295301,22.514253534448,22.5264365720749,613968.390239987,0.0,1.0
2007-07-10,36.59,36.81,36.55,36.7,320300,22.288867338351,22.4228807522465,22.2645012630973,22.3558740452988,525813.035812481,0.0,1.0
2007-07-11,36.62,36.71,36.41,36.54,305600,22.3071418947913,22.3619655641122,22.1792199997092,22.2584097442838,501681.123147968,0.0,1.0
2007-07-12,37.1,37.1,36.71,36.75,307600,22.5995347978361,22.5995347978361,22.3619655641122,22.3863316393659,504964.376571711,0.0,1.0
2007-07-13,37.57,37.65,37.34,37.48,403900,22.8858361820674,22.9345683325749,22.7457312493585,22.8310125127465,663053.02892495,0.0,1.0
2007-07-16,37.53,37.64,37.48,37.55,298900,22.8614701068137,22.9284768137614,22.8310125127465,22.8736531444405,490682.224178428,0.0,1.0
2007-07-17,37.1,37.15,36.98,37.04,438300,22.5995347978361,22.6299923919032,22.5264365720749,22.5629856849555,719524.987813332,0.0,1.0
2007-07-18,36.77,36.88,36.4,36.76,1285300,22.3985146769928,22.4655213839405,22.1731284808958,22.3924231581793,2109982.8127686,0.0,1.0
2007-07-19,37.0,37.8,36.75,36.85,1386300,22.5386196097017,23.0259411147764,22.3863316393659,22.4472468275002,2275787.11066764,0.0,1.0
2007-07-20,37.28,37.42,37.0,37.12,1893800,22.7091821364779,22.7944633998659,22.5386196097017,22.6117178354629,3108912.66694248,0.0,1.0
2007-07-23,36.9,37.05,36.82,36.95,326100,22.4777044215674,22.5690772037689,22.4289722710599,22.5081620156346,535334.470741337,0.0,1.0
2007-07-24,36.82,37.2,36.63,37.1,473600,22.4289722710599,22.6604499859704,22.3132334136047,22.5995347978361,777474.410742403,0.0,1.0
2007-07-25,36.84,37.09,36.6,37.0,646900,22.4411553086868,22.5934432790226,22.2949588571644,22.5386196097017,1061968.31990976,0.0,1.0
2007-07-26,35.75,36.68,35.02,36.67,682900,21.7771797580226,22.3436910076719,21.332498884642,22.3375994888585,1121066.88153713,0.0,1.0
2007-07-27,35.65,36.22,35.5,36.11,1040400,21.7162645698883,22.063481142254,21.6248917876868,21.9964744353062,1707948.43103124,0.0,1.0
2007-07-30,36.0,36.38,35.75,36.2,906500,21.9294677283584,22.1609454432689,21.7771797580226,22.0512981046271,1488134.61431163,0.0,1.0
2007-07-31,36.02,36.46,35.88,36.45,616400,21.9416507659853,22.2096775937764,21.8563695025973,22.2035860749629,1011898.70519767,0.0,1.0
2007-08-01,35.85,36.05,35.28,35.9,996000,21.838094946157,21.9599253224256,21.4908783737913,21.8685525402241,1635060.20502414,0.0,1.0
2007-08-02,35.19,35.32,34.99,34.99,809100,21.4360547044704,21.515244449045,21.3142243282017,21.3142243282017,1328240.17257533,0.0,1.0
2007-08-03,34.78,35.47,34.76,35.47,570400,21.1863024331196,21.6066172312465,21.1741193954928,21.6066172312465,936383.876451577,0.0,1.0
2007-08-06,35.09,35.48,34.72,35.34,1010300,21.3751395163361,21.6127087500599,21.149753320239,21.5274274866719,1658535.4670039,0.0,1.0
2007-08-07,35.29,35.42,33.74,34.5,897900,21.4969698926047,21.5761596371793,20.5527844765226,21.0157399063435,1474016.62458953,0.0,1.0
2007-08-08,35.0,35.067,34.71,34.97,808600,21.3203158470152,21.3611290230652,21.1436618014256,21.3020412905749,1327419.35921939,0.0,1.0
2007-08-09,33.87,34.45,33.75,34.35,1478200,20.6319742210972,20.9852823122763,20.558875995336,20.924367124142,2426652.60548864,0.0,1.0
2007-08-10,33.49,33.56,32.89,33.49,940800,20.4004965061868,20.4431371378808,20.0350053773808,20.4004965061868,1544442.41052882,0.0,1.0
2007-08-13,33.81,34.07,33.78,33.81,707600,20.5954251082166,20.7538045973659,20.5771505517763,20.5954251082166,1161615.06132036,0.0,1.0
2007-08-14,33.68,34.16,33.61,34.06,618800,20.516235363642,20.8086282666868,20.473594731948,20.7477130785525,1015838.60930616,0.0,1.0
2007-08-15,32.93,33.61,32.92,33.43,936500,20.0593714526345,20.473594731948,20.0532799338211,20.3639473933062,1537383.41566778,0.0,1.0
2007-08-16,31.95,32.51,31.33,32.1,2181100,19.4624026089181,19.8035276624704,19.0847284424853,19.5537753911196,3580552.02126321,0.0,1.0
2007-08-17,31.88,32.08,31.29,31.29,1792000,19.4197619772241,19.5415923534927,19.0603623672315,19.0603623672315,2941795.06767395,0.0,1.0
2007-08-20,31.79,32.24,31.56,31.87,1586000,19.3649383079032,19.6390566545077,19.2248333751942,19.4136704584107,2603619.9650284,0.0,1.0
2007-08-21,32.1,32.23,31.84,31.92,1094200,19.5537753911196,19.6329651356942,19.3953959019704,19.4441280524778,1796267.94812993,0.0,1.0
2007-08-22,32.14,32.25,31.82,31.83,851400,19.5781414663733,19.6451481733211,19.3832128643435,19.3893043831569,1397680.98248751,0.0,1.0
2007-08-23,32.19,32.38,32.0401,32.19,823700,19.6085990604405,19.7243379178957,19.5172871934272,19.6085990604405,1352207.92256866,0.0,1.0
2007-08-24,32.34,32.34,31.96,32.06,669100,19.699971842642,19.699971842642,19.4684941277316,19.5294093158659,1098412.43291331,0.0,1.0
2007-08-27,32.46,32.67,32.38,32.5,362900,19.7730700684032,19.9009919634853,19.7243379178957,19.7974361436569,595746.333738213,0.0,1.0
2007-08-28,32.01,32.71,31.99,32.6,1025400,19.4989517217987,19.925358038739,19.4867686841719,19.8583513317913,1683324.03035317,0.0,1.0
2007-08-29,32.5,32.5,32.0,32.06,858200,19.7974361436569,19.7974361436569,19.4928602029853,19.5294093158659,1408844.04412823,0.0,1.0
2007-08-30,31.85,32.09,31.55,31.67,596000,19.4014874207838,19.5476838723062,19.2187418563808,19.291840082142,978409.520275488,0.0,1.0
2007-08-31,32.92,33.2,32.67,32.85,570200,20.0532799338211,20.2238424605972,19.9009919634853,20.0106393021271,936055.551109202,0.0,1.0
2007-09-04,33.49,33.56,33.24,33.3,443900,20.4004965061868,20.4431371378808,20.248208535851,20.2847576487316,728718.097399814,0.0,1.0
2007-09-05,33.06,33.39,32.73,33.39,446800,20.1385611972092,20.3395813180525,19.9375410763659,20.3395813180525,733478.814864241,0.0,1.0
2007-09-06,33.21,33.32,32.67,33.03,810800,20.2299339794107,20.2969406863584,19.9009919634853,20.1202866407689,1331030.93798551,0.0,1.0
2007-09-07,32.57,32.64,32.34,32.5,534100,19.840076775351,19.882717407045,19.699971842642,19.7974361436569,876792.826810633,0.0,1.0
2007-09-10,32.57,33.5,32.36,33.5,828000,19.840076775351,20.4065880250002,19.7121548802689,20.4065880250002,1359266.9174297,0.0,1.0
2007-09-11,32.61,32.67,32.49,32.66,338100,19.8644428506047,19.9009919634853,19.7913446248435,19.8949004446719,555033.991283796,0.0,1.0
2007-09-12,32.5,32.61,32.37,32.52,301400,19.7974361436569,19.8644428506047,19.7182463990823,19.8096191812838,494786.290958109,0.0,1.0
2007-09-13,32.89,33.05,32.64,32.96,722600,20.0350053773808,20.1324696783957,19.882717407045,20.0776460090748,1186239.46199844,0.0,1.0
2007-09-14,33.32,33.39,33.02,33.02,497500,20.2969406863584,20.3395813180525,20.1141951219554,20.1141951219554,816709.289156135,0.0,1.0
2007-09-17,33.13,33.33,33.05,33.25,317900,20.1812018289032,20.3030322051719,20.1324696783957,20.2543000546644,521873.13170399,0.0,1.0
2007-09-18,33.44,33.5,32.8201,32.9,1126800,20.3700389121196,20.4065880250002,19.9924256608749,20.0410968961942,1849784.97893695,0.0,1.0
2007-09-19,33.6,33.94,33.4801,33.7,544100,20.4675032131346,20.6746148527913,20.3944659025615,20.5284184012689,893209.093929349,0.0,1.0
2007-09-20,33.13,33.5,32.89,33.46,1178300,20.1812018289032,20.4065880250002,20.0350053773808,20.3822219497465,1934328.75459834,0.0,1.0
2007-09-21,32.93,33.02,32.77,32.78,465800,20.0593714526345,20.1141951219554,19.9619071516196,19.9679986704331,764669.722389805,0.0,1.0
2007-09-24,32.91,33.1,32.8,32.85,438000,20.0471884150077,20.1629272724629,19.9801817080599,20.0106393021271,719032.499799771,0.0,1.0
2007-09-25,32.95,33.21,32.85,33.17,1010200,20.0715544902614,20.2299339794107,20.0106393021271,20.2055679041569,1658371.30433272,0.0,1.0
2007-09-26,32.8,33.0,32.75,32.94,1192900,20.1034917142484,20.2260739807987,20.0728461476108,20.1892993008336,1946284.7825718,0.202429,1.0
2007-09-27,33.39,33.41,33.13,33.2,444200,20.4651094005717,20.4773676272268,20.3057524540563,20.348656247349,724737.782226841,0.0,1.0
2007-09-28,33.36,33.6,33.28,33.35,290500,20.4467220605892,20.5938207804495,20.3976891539691,20.4405929472617,473967.41498626,0.0,1.0
2007-10-01,33.68,33.86,33.41,33.5,677900,20.6428536870697,20.7531777269649,20.4773676272268,20.5325296471744,1106032.73879238,0.0,1.0
2007-10-02,33.73,33.75,33.56,33.75,405000,20.6734992537072,20.6857574803623,20.5693043271395,20.6857574803623,660780.73345761,0.0,1.0
2007-10-03,33.3,33.79,33.2,33.72,305700,20.4099473806241,20.7102739336723,20.348656247349,20.6673701403797,498767.086958003,0.0,1.0
2007-10-04,33.77,34.07,33.68,33.85,394400,20.6980157070173,20.8818891068427,20.6428536870697,20.7470486136374,643486.225372052,0.0,1.0
2007-10-05,34.33,34.5,34.07,34.25,426500,21.0412460533581,21.1454409799259,20.8818891068427,20.992213146738,695859.216838693,0.0,1.0
2007-10-08,34.19,34.33,34.0,34.33,226700,20.9554384667729,21.0412460533581,20.8389853135501,21.0412460533581,369874.054999605,0.0,1.0
2007-10-09,34.48,34.61,34.15,34.61,581000,21.1331827532708,21.2128612265285,20.9309220134629,21.2128612265285,947934.829972522,0.0,1.0
2007-10-10,34.47,34.64,34.3,34.59,590200,21.1270536399433,21.2312485665111,21.0228587133756,21.2006029998735,962945.157744892,0.0,1.0
2007-10-11,34.48,34.8,34.27,34.68,569000,21.1331827532708,21.3293143797513,21.004471373393,21.2557650198211,928356.141573778,0.0,1.0
2007-10-12,34.29,34.45,34.11,34.45,548000,21.0167296000481,21.1147954132883,20.9064055601528,21.1147954132883,894093.436875973,0.0,1.0
2007-10-15,33.15,33.64,32.98,33.64,485900,20.3180106807114,20.6183372337596,20.2138157541436,20.6183372337596,792773.724412474,0.0,1.0
2007-10-16,33.19,33.55,33.02,33.55,444500,20.3425271340214,20.563175213812,20.2383322074537,20.563175213812,725227.249436809,0.0,1.0
2007-10-17,33.15,33.339,32.87,33.31,432700,20.3180106807114,20.4338509226014,20.146395507541,20.4160764939516,705974.872511376,0.0,1.0
2007-10-18,33.28,33.35,33.16,33.35,325700,20.3976891539691,20.4405929472617,20.3241397940389,20.4405929472617,531398.234289242,0.0,1.0
2007-10-19,32.54,33.19,32.45,33.19,388500,19.944134767733,20.3425271340214,19.8889727477853,20.3425271340214,633860.036909335,0.0,1.0
2007-10-22,32.84,32.84,32.47,32.56,451200,20.1280081675584,20.1280081675584,19.9012309744404,19.956392994388,736158.683792774,0.0,1.0
2007-10-23,33.08,33.25,32.93,33.09,405600,20.2751068874188,20.3793018139865,20.1831701875061,20.2812360007463,661759.667877545,0.0,1.0
2007-10-24,33.13,33.35,32.59,33.17,525200,20.3057524540563,20.4405929472617,19.9747803343706,20.3302689073664,856893.928918363,0.0,1.0
2007-10-25,33.42,33.53,33.11,33.2,478900,20.4834967405543,20.5509169871569,20.2934942274013,20.348656247349,781352.82284654,0.0,1.0
2007-10-26,35.67,35.69,35.01,35.26,596300,21.8625472392451,21.8748054659001,21.4580257596291,21.611253592817,972897.657680919,0.0,1.0
2007-10-29,36.4,36.48,36.12,36.18,702400,22.3099725121537,22.3590054187738,22.1383573389833,22.1751320189483,1146005.89427315,0.0,1.0
2007-10-30,36.34,36.74,36.25,36.72,922200,22.2731978321886,22.5183623652892,22.2180358122409,22.5061041386341,1504622.20344347,0.0,1.0
2007-10-31,37.43,37.64,37.04,37.37,1470100,22.9412711848877,23.0699825647655,22.7022357651146,22.9044965049226,2398552.48458279,0.0,1.0
2007-11-01,36.75,37.5425,36.62,37.42,794500,22.5244914786167,23.0102237098222,22.444813005359,22.9351420715602,1296272.32773351,0.0,1.0
2007-11-02,36.7,36.81,36.32,36.65,1274600,22.4938459119791,22.5612661585818,22.2609396055336,22.4632003453415,2079583.01941992,0.0,1.0
2007-11-05,37.03,37.48,36.85,37.05,518900,22.6961066517871,22.9719167515253,22.5857826118918,22.7083648784421,846615.117509021,0.0,1.0
2007-11-06,36.28,36.35,35.9,36.3,817600,22.2364231522235,22.2793269455161,22.0035168457779,22.2486813788785,1333961.30290109,0.0,1.0
2007-11-07,35.45,36.25,35.29,35.64,735200,21.7277067460398,22.2180358122409,21.6296409327995,21.8441598992626,1199520.97589638,0.0,1.0
2007-11-08,35.45,35.76,34.76,35.76,778600,21.7277067460398,21.9177092591927,21.3047979264412,21.9177092591927,1270330.56560517,0.0,1.0
2007-11-09,34.27,34.77,34.27,34.73,578300,21.004471373393,21.3109270397688,21.004471373393,21.2864105864587,943529.625082805,0.0,1.0
2007-11-12,33.89,34.45,33.86,33.99,481400,20.7715650669475,21.1147954132883,20.7531777269649,20.8328562002226,785431.716262945,0.0,1.0
2007-11-13,35.12,35.12,34.2,34.2,369700,21.5254460062318,21.5254460062318,20.9615675801004,20.9615675801004,603186.75841797,0.0,1.0
2007-11-14,34.62,35.4,34.54,35.4,325500,21.218990339856,21.6970611794022,21.1699574332359,21.6970611794022,531071.922815931,0.0,1.0
2007-11-15,34.08,34.81,33.9,34.81,279200,20.8880182201702,21.3354434930788,20.777694180275,21.3354434930788,455530.816744111,0.0,1.0
2007-11-16,34.28,34.36,33.85,34.02,576700,21.0106004867205,21.0596333933407,20.7470486136374,20.8512435402052,940919.133296306,0.0,1.0
2007-11-19,33.65,34.35,33.46,34.35,420200,20.6244663470871,21.0535042800131,20.5080131938643,21.0535042800131,685580.405429352,0.0,1.0
2007-11-20,34.12,34.57,33.7401,34.0,480200,20.9125346734803,21.1883447732185,20.679689658168,20.8389853135501,783473.847423072,0.0,1.0
2007-11-21,33.0,33.55,32.66,33.55,545500,20.2260739807987,20.563175213812,20.0176841276632,20.563175213812,890014.543459568,0.0,1.0
2007-11-23,33.44,33.49,32.98,33.21,170400,20.4957549672093,20.5264005338469,20.2138157541436,20.3547853606765,278017.375262164,0.0,1.0
2007-11-26,33.05,33.74,33.04,33.74,457000,20.2567195474362,20.6796283670347,20.2505904341087,20.6796283670347,745621.716518834,0.0,1.0
2007-11-27,33.69,33.69,33.24,33.6,512700,20.6489828003972,20.6489828003972,20.373172700659,20.5938207804495,836499.461836335,0.0,1.0
2007-11-28,33.85,34.0,33.17,33.5,489900,20.7470486136374,20.8389853135501,20.3302689073664,20.5325296471744,799299.953878723,0.0,1.0
2007-11-29,34.1,34.19,33.7,33.7,513100,20.9002764468253,20.9554384667729,20.6551119137247,20.6551119137247,837152.08478296,0.0,1.0
2007-11-30,34.41,34.53,34.16,34.4,992600,21.0902789599782,21.1638283199084,20.9370511267904,21.0841498466507,1619483.84204944,0.0,1.0
2007-12-03,33.49,34.4,33.39,34.4,473300,20.5264005338469,21.0841498466507,20.4651094005717,21.0841498466507,772216.101593793,0.0,1.0
2007-12-04,33.52,33.75,33.3901,33.56,246600,20.5447878738294,20.6857574803623,20.465170691705,20.5693043271395,402342.046594189,0.0,1.0
2007-12-05,34.34,34.47,33.57,33.57,677800,21.0473751666856,21.1270536399433,20.575433440467,20.575433440467,1105869.58305572,0.0,1.0
2007-12-06,34.86,34.86,34.27,34.53,382800,21.3660890597164,21.3660890597164,21.004471373393,21.1638283199084,624560.159919933,0.0,1.0
2007-12-07,34.93,35.0,34.64,34.64,442100,21.408992853009,21.4518966463016,21.2312485665111,21.2312485665111,721311.511757059,0.0,1.0
2007-12-10,35.1,35.2,34.8,34.8,220700,21.5131877795768,21.5744789128519,21.3293143797513,21.3293143797513,360084.710800232,0.0,1.0
2007-12-11,33.99,35.0,33.92,34.66,329700,20.8328562002226,21.4518966463016,20.78995240693,21.2435067931661,537924.463755491,0.0,1.0
2007-12-12,34.29,35.2,33.8972,34.23,558500,21.0167296000481,21.5744789128519,20.7759780285433,20.979954920083,911224.789224874,0.0,1.0
2007-12-13,33.45,33.82,33.34,33.82,605000,20.5018840805368,20.7286612736549,20.4344638339342,20.7286612736549,987092.20677001,0.0,1.0
2007-12-14,32.63,33.21,32.5,33.21,438200,19.9992967876806,20.3547853606765,19.9196183144229,20.3547853606765,714948.438027468,0.0,1.0
2007-12-17,32.33,32.72,32.25,32.25,576900,19.8154233878552,20.0544588076282,19.766390481235,19.766390481235,941245.444769615,0.0,1.0
2007-12-18,32.56,32.7499,32.14,32.34,392300,19.956392994388,20.0727848564775,19.6989702346324,19.8215525011827,640059.954902272,0.0,1.0
2007-12-19,32.77,33.04,32.5,32.5,500100,20.0851043742658,20.2505904341087,19.9196183144229,19.9196183144229,815941.839017656,0.0,1.0
2007-12-20,32.57,33.08,32.31,33.08,344200,19.9625221077155,20.2751068874188,19.8031651612001,20.2751068874188,561582.04557064,0.0,1.0
2007-12-21,33.71,33.71,33.0,33.0,429900,20.6612410270522,20.6612410270522,20.2260739807987,20.2260739807987,701406.511885003,0.0,1.0
2007-12-24,33.68,33.8,33.55,33.71,100200,20.6428536870697,20.7164030469998,20.563175213812,20.6612410270522,163482.048129512,0.0,1.0
2007-12-26,33.58,33.64,33.4,33.5,239200,20.7063335267141,20.7433311446891,20.5953406727889,20.657003369414,387916.865612019,0.203571,1.0
2007-12-27,33.0,33.24,32.85,33.1,333100,20.3486898862884,20.4966803581887,20.2561958413507,20.4103525829135,540196.939529113,0.0,1.0
2007-12-28,33.14,33.46,32.95,32.95,257600,20.4350176615635,20.6323382907639,20.3178585379758,20.3178585379758,417756.624505253,0.0,1.0
2007-12-31,33.14,33.49,32.98,33.49,271200,20.4350176615635,20.6508370997515,20.3363573469634,20.6508370997515,439812.098469816,0.0,1.0
2008-01-02,33.08,33.61,32.96,33.03,406700,20.3980200435885,20.7248323357016,20.3240248076383,20.3671886952759,659555.975102041,0.0,1.0
2008-01-03,33.1,33.29,32.89,33.18,470700,20.4103525829135,20.5275117065012,20.2808609200008,20.4596827402136,763346.440817633,0.0,1.0
2008-01-04,32.49,33.024,32.4,32.8,418500,20.0342101335003,20.3634889334784,19.9787137065377,20.2253644930382,678692.342218354,0.0,1.0
2008-01-07,32.5,32.95,32.28,32.69,907100,20.0403764031628,20.3178585379758,19.9047184705876,20.1575355267505,1471067.67891582,0.0,1.0
2008-01-08,31.55,32.49,31.47,32.49,1390500,19.4545807852242,20.0342101335003,19.4052506279241,20.0342101335003,2255010.04027389,0.0,1.0
2008-01-09,31.67,31.69,31.07,31.48,1223100,19.5285760211743,19.5409085604994,19.1585998414236,19.4114168975866,1983533.10338655,0.0,1.0
2008-01-10,31.29,31.49,30.8,31.19,660300,19.2942577739989,19.4175831672491,18.9921105605358,19.2325950773738,1070825.69550007,0.0,1.0
2008-01-11,31.21,31.5,30.99,31.31,3137800,19.2449276166988,19.4237494369116,19.1092696841235,19.3065903133239,5088651.92691219,0.0,1.0
2008-01-14,31.56,31.69,31.31,31.35,505200,19.4607470548867,19.5409085604994,19.3065903133239,19.331255391974,819295.988742444,0.0,1.0
2008-01-15,29.62,30.39,29.52,30.39,1616600,18.2644907403595,18.7392935043729,18.2028280437343,18.7392935043729,2621682.29493474,0.0,1.0
2008-01-16,29.04,29.53,28.94,29.53,1428100,17.9068470999338,18.2089943133969,17.8451844033087,18.2089943133969,2315986.93888179,0.0,1.0
2008-01-17,29.09,29.94,29.01,29.33,851000,17.9376784482463,18.4618113695598,17.8883482909462,18.0856689201466,1380088.848812,0.0,1.0
2008-01-18,29.59,30.3,29.11,30.0,874200,18.2459919313719,18.6837970774102,17.9500109875714,18.4988089875349,1417712.8926339,0.0,1.0
2008-01-22,28.79,29.02,27.35,27.81,908800,17.752690358371,17.8945145606088,16.8647475269693,17.1483959314448,1473824.61316139,0.0,1.0
2008-01-23,29.3,29.36,27.79,28.13,1379400,18.0671701111591,18.1041677291342,17.1360633921198,17.3457165606452,2237008.88137634,0.0,1.0
2008-01-24,29.2,29.37,28.84,29.25,641600,18.005507414534,18.1103339987967,17.7835217066835,18.0363387628465,1040499.41879879,0.0,1.0
2008-01-25,30.13,30.75,29.9,30.25,643700,18.5789704931475,18.9612792122233,18.4371462909098,18.6529657290977,1043905.04345509,0.0,1.0
2008-01-28,30.05,30.15,29.53,29.81,443500,18.5296403358475,18.5913030324726,18.2089943133969,18.3816498639472,719235.492888505,0.0,1.0
2008-01-29,30.84,30.85,30.1,30.1,408300,19.0167756391859,19.0229419088484,18.56047168416,18.56047168416,662150.736744931,0.0,1.0
2008-01-30,32.0,32.42,31.0,31.0,951300,19.7320629200372,19.9910462458627,19.1154359537861,19.1154359537861,1542747.96930065,0.0,1.0
2008-01-31,31.54,31.71,30.7801,31.19,992200,19.4484145155617,19.5532410998244,18.9798396839074,19.2325950773738,1609076.56379701,0.0,1.0
2008-02-01,32.03,32.05,31.53,31.83,516900,19.7505617290248,19.7628942683498,19.4422482458992,19.6272363357745,838270.183256073,0.0,1.0
2008-02-04,31.82,32.1,31.75,31.81,545800,19.621070066112,19.7937256166623,19.5779061784744,19.6149037964495,885138.065430772,0.0,1.0
2008-02-05,30.1,31.06,30.05,31.06,871800,18.56047168416,19.1524335717611,18.5296403358475,19.1524335717611,1413820.75016956,0.0,1.0
2008-02-06,29.8,30.46,29.75,30.46,1068800,18.3754835942847,18.7824573920104,18.3446522459721,18.7824573920104,1733300.77745036,0.0,1.0
2008-02-07,29.65,29.87,29.3901,29.77,564000,18.282989549347,18.4186474819222,18.1227282008183,18.3569847852971,914653.479118642,0.0,1.0
2008-02-08,29.28,29.62,29.12,29.28,425300,18.0548375718341,18.2644907403595,17.9561772572339,18.0548375718341,689720.079200634,0.0,1.0
2008-02-11,29.7,29.77,29.24,29.54,390600,18.3138208976595,18.3569847852971,18.030172493184,18.2151605830594,633446.186070465,0.0,1.0
2008-02-12,29.67,30.1,29.41,29.73,753500,18.295322088672,18.56047168416,18.1349990774467,18.3323197066471,1221970.5611984,0.0,1.0
2008-02-13,29.4,29.54,29.24,29.4,859300,18.1288328077842,18.2151605830594,18.030172493184,18.1288328077842,1393549.17483448,0.0,1.0
2008-02-14,30.22,30.67,30.1,30.46,780200,18.6344669201102,18.9119490549232,18.56047168416,18.7824573920104,1265270.64611412,0.0,1.0
2008-02-15,30.27,30.29,29.79,30.22,407800,18.6652982684227,18.6776308077477,18.3693173246222,18.6344669201102,661339.873731529,0.0,1.0
2008-02-19,31.35,31.81,31.17,31.41,514700,19.331255391974,19.6149037964495,19.2202625380488,19.368253009949,834702.3859971,0.0,1.0
2008-02-20,30.96,31.12,30.5844,30.89,491900,19.090770875136,19.1894311897362,18.8591657866121,19.0476069874984,797727.032585923,0.0,1.0
2008-02-21,30.94,31.44,30.83,31.38,362400,19.078438335811,19.3867518189366,19.0106093695234,19.3497542009615,587713.512114531,0.0,1.0
2008-02-22,30.73,30.86,30.2,30.86,275800,18.9489466728982,19.0291081785109,18.6221343807851,19.0291081785109,447272.038193124,0.0,1.0
2008-02-25,31.4,31.4,30.83,31.0,830800,19.3620867402865,19.3620867402865,19.0106093695234,19.1154359537861,1347329.98307051,0.0,1.0
2008-02-26,31.94,32.1,31.01,31.78,495100,19.6950653020622,19.7937256166623,19.1216022234486,19.596404987462,802916.5558717,0.0,1.0
2008-02-27,32.1,32.48,31.87,31.95,384100,19.7937256166623,20.0280438638378,19.6519014144246,19.7012315717247,622904.966896225,0.0,1.0
2008-02-28,31.31,31.68,31.24,31.68,309300,19.3065903133239,19.5347422908369,19.2634264256863,19.5347422908369,501599.860091128,0.0,1.0
2008-02-29,30.6,31.12,30.56,31.0,405100,18.8687851672856,19.1894311897362,18.8441200886355,19.1154359537861,656961.213459152,0.0,1.0
2008-03-03,30.16,30.2,29.9,30.12,592300,18.5974693021351,18.6221343807851,18.4371462909098,18.572804223485,960548.325677254,0.0,1.0
2008-03-04,29.65,30.0,29.4,30.0,1078700,18.282989549347,18.4988089875349,18.1288328077842,18.4988089875349,1749355.86511574,0.0,1.0
2008-03-05,29.83,29.96,29.48,29.93,589100,18.3939824032722,18.4741439088849,18.1781629650843,18.4556450998973,955358.802391475,0.0,1.0
2008-03-06,29.41,29.86,29.4,29.86,522200,18.1349990774467,18.4124812122597,18.1288328077842,18.4124812122597,846865.331198147,0.0,1.0
2008-03-07,28.77,29.35,28.7,29.35,535600,17.740357819046,18.0980014594716,17.6971939314084,18.0980014594716,868596.459957347,0.0,1.0
2008-03-10,28.78,29.16,28.63,28.63,494900,17.7465240887085,17.9808423358839,17.6540300437708,17.6540300437708,802592.210666339,0.0,1.0
2008-03-11,30.2,30.2,29.53,29.53,555000,18.6221343807851,18.6221343807851,18.2089943133969,18.2089943133969,900057.944877389,0.0,1.0
2008-03-12,29.73,30.24,29.65,30.24,452000,18.3323197066471,18.6467994594352,18.282989549347,18.6467994594352,733020.164116358,0.0,1.0
2008-03-13,29.47,29.63,28.8301,29.48,590200,18.1719966954218,18.270657010022,17.7774170997177,18.1781629650843,957142.701020961,0.0,1.0
2008-03-14,27.92,28.76,27.74,28.76,1243500,17.2162248977325,17.7341915493835,17.1052320438073,17.7341915493835,2016616.31433339,0.0,1.0
2008-03-17,27.63,27.98,27.01,27.56,779800,17.0374030775196,17.2532225157075,16.6550943584439,16.9942391898821,1264621.9557034,0.0,1.0
2008-03-18,27.68,27.79,27.15,27.79,870800,17.0682344258322,17.1360633921198,16.7414221337191,17.1360633921198,1412199.02414275,0.0,1.0
2008-03-19,27.33,28.18,27.32,28.14,498700,16.8524149876443,17.3765479089578,16.8462487179818,17.3518828303077,808754.769568203,0.0,1.0
2008-03-20,27.8,27.84,27.15,27.61,769600,17.1422296617823,17.1668947404324,16.7414221337191,17.0250705381946,1248080.35022998,0.0,1.0
2008-03-24,29.7,29.97,29.47,29.6,810300,18.3138208976595,18.4803101785474,18.1719966954218,18.2521582010344,1314084.59952099,0.0,1.0
2008-03-25,30.65,30.87,30.21,30.44,856400,18.8996165155982,19.0352744481734,18.6283006504476,18.7701248526854,1388846.16935674,0.0,1.0
2008-03-26,30.28,30.65,30.1756,30.51,617800,18.7967390891758,19.0264218323394,18.7319313097534,18.9395148484397,995224.964886197,0.203161,1.0
2008-03-27,29.93,30.32,29.84,30.3,427000,18.5794716294264,18.8215696560043,18.5236028540623,18.80915437259,687861.864691496,0.0,1.0
2008-03-28,29.68,30.49,29.6,30.49,406600,18.4242805867483,18.9270995650254,18.3746194530912,18.9270995650254,654999.14328703,0.0,1.0
2008-03-31,28.81,29.03,28.7,29.0,741000,17.8842157582283,18.0207838757851,17.81593169945,18.0021609506637,1193690.02748572,0.0,1.0
2008-04-01,29.88,29.93,29.4501,29.59,573700,18.5484334208908,18.5794716294264,18.2815669039014,18.3684118113841,924183.49361478,0.0,1.0
2008-04-02,30.39,30.62,30.02,30.02,561300,18.8650231479542,19.007798907218,18.6353404047905,18.6353404047905,904208.113937556,0.0,1.0
2008-04-03,29.76,29.95,29.5,29.95,397800,18.4739417204053,18.5918869128406,18.31254303602,18.5918869128406,640823.067387065,0.0,1.0
2008-04-04,28.82,28.99,28.53,28.79,627600,17.8904233999355,17.9959533089566,17.7104017904288,17.8718004748141,1011011.95850207,0.0,1.0
2008-04-07,29.19,29.57,29.0,29.57,925300,18.1201061430991,18.3559965279699,18.0021609506637,18.3559965279699,1490582.16252703,0.0,1.0
2008-04-08,28.77,28.83,28.6,28.8,609400,17.8593851913998,17.8966310416426,17.7538552823787,17.8780081165212,981693.256072598,0.0,1.0
2008-04-09,28.0,28.53,27.97,28.47,690100,17.3813967799512,17.7104017904288,17.3627738548298,17.6731559401861,1111694.31574614,0.0,1.0
2008-04-10,28.15,28.36,28.065,28.065,334500,17.4745114055581,17.6048718814077,17.4217464510475,17.4217464510475,538851.97597027,0.0,1.0
2008-04-11,28.07,28.33,27.98,28.16,381700,17.4248502719011,17.5862489562863,17.3689814965369,17.4807190472652,614887.292160992,0.0,1.0
2008-04-14,27.78,27.99,27.75,27.99,688700,17.2448286623944,17.3751891382441,17.226205737273,17.3751891382441,1109439.03094387,0.0,1.0
2008-04-15,27.86,28.1,27.69,28.1,430900,17.2944897960514,17.4434731970224,17.1889598870303,17.4434731970224,694144.443783528,0.0,1.0
2008-04-16,29.11,29.11,28.31,28.31,581800,18.0704450094421,18.0704450094421,17.5738336728721,17.5738336728721,937231.927113614,0.0,1.0
2008-04-17,29.59,29.65,29.3,29.34,503300,18.3684118113841,18.4056576616269,18.1883902018775,18.213220768706,810774.88641506,0.0,1.0
2008-04-18,30.41,30.55,30.05,30.05,957000,18.8774384313684,18.9643454152682,18.6539633299119,18.6539633299119,1541648.25412122,0.0,1.0
2008-04-21,32.3,32.3,31.8,31.81,963300,20.0506827140151,20.0506827140151,19.7403006286588,19.746508270366,1551797.03573143,0.0,1.0
2008-04-22,31.1,31.68,30.96,31.41,593400,19.3057657091601,19.6658089281733,19.2188587252603,19.498202602081,955918.572618111,0.0,1.0
2008-04-23,31.02,31.07,30.58,30.81,432000,19.2561045755031,19.2871427840387,18.9829683403895,19.1257440996534,695916.453271021,0.0,1.0
2008-04-24,31.2,31.45,30.84,31.1,511800,19.3678421262313,19.5230331689094,19.1443670247748,19.3057657091601,824467.687000254,0.0,1.0
2008-04-25,31.92,31.92,31.06,31.5,1705900,19.8147923291443,19.8147923291443,19.2809351423316,19.5540713774451,2748064.53156259,0.0,1.0
2008-04-28,32.78,32.88,32.26,32.26,767200,20.3486495159571,20.4107259330284,20.0258521471866,20.0258521471866,1235896.07164243,0.0,1.0
2008-04-29,32.59,32.84,32.4,32.49,680900,20.2307043235218,20.3858953661999,20.1127591310864,20.1686279064505,1096873.87275981,0.0,1.0
2008-04-30,31.75,32.23,31.51,31.8,699800,19.7092624201232,20.0072292220652,19.5602790191522,19.7403006286588,1127320.21759042,0.0,1.0
2008-05-01,32.34,32.34,31.81,31.96,490100,20.0755132808436,20.0755132808436,19.746508270366,19.8396228959728,789510.772565112,0.0,1.0
2008-05-02,33.1,33.25,32.81,32.96,704200,20.5472940505851,20.640408676192,20.3672724410785,20.4603870666854,1134408.25554041,0.0,1.0
2008-05-05,33.0,33.2,32.8,33.19,449300,20.4852176335139,20.6093704676564,20.3610647993714,20.6031628259493,723785.329756181,0.0,1.0
2008-05-06,33.15,33.2,32.59,32.59,586000,20.5783322591208,20.6093704676564,20.2307043235218,20.2307043235218,943997.781520414,0.0,1.0
2008-05-07,32.38,32.99,32.27,32.99,473600,20.1003438476721,20.4790099918068,20.0320597888937,20.4790099918068,762930.630252677,0.0,1.0
2008-05-08,31.75,32.095,31.58,31.87,529800,19.7092624201232,19.923426059019,19.6037325111021,19.7837541206087,853464.205886546,0.0,1.0
2008-05-09,31.11,31.35,30.85,31.22,528600,19.3119733508672,19.4609567518382,19.1505746664819,19.3802574096456,851531.104627459,0.0,1.0
2008-05-12,30.76,30.86,30.55,30.68,571600,19.0947058911178,19.1567823081891,18.9643454152682,19.0450447574608,920800.566411381,0.0,1.0
2008-05-13,30.89,31.49,30.71,31.49,387200,19.1754052333104,19.547863735738,19.0636676825822,19.547863735738,623747.339598473,0.0,1.0
2008-05-14,31.78,31.94,31.33,31.33,399200,19.7278853452446,19.8272076125586,19.4485414684239,19.4485414684239,643078.352189334,0.0,1.0
2008-05-15,32.97,32.99,32.2,32.2,469000,20.4665947083925,20.4790099918068,19.9886062969439,19.9886062969439,755520.408759514,0.0,1.0
2008-05-16,33.19,33.33,32.79,33.08,638700,20.6031628259493,20.690069809849,20.3548571576643,20.5348787671709,1028893.14514861,0.0,1.0
2008-05-19,32.82,33.1,32.722,32.95,342600,20.3734800827856,20.5472940505851,20.3126451940558,20.4541794249783,551900.409469104,0.0,1.0
2008-05-20,32.49,32.75,32.36,32.75,489600,20.1686279064505,20.3300265908358,20.0879285642579,20.3300265908358,788705.313707159,0.0,1.0
2008-05-21,31.98,32.44,31.92,32.4,406900,19.8520381793871,20.1375896979149,19.8147923291443,20.1127591310864,655482.418601803,0.0,1.0
2008-05-22,32.37,32.5,32.09,32.09,498200,20.094136205965,20.1748355481576,19.9203222381655,19.9203222381655,802559.206063943,0.0,1.0
2008-05-23,32.0,32.42,31.84,32.42,349700,19.8644534628014,20.1251744145006,19.7651311954873,20.1251744145006,563337.925252028,0.0,1.0
2008-05-27,31.91,32.23,31.51,32.23,389800,19.8085846874372,20.0072292220652,19.5602790191522,20.0072292220652,627935.725659826,0.0,1.0
2008-05-28,31.74,31.8,31.3,31.6,579300,19.7030547784161,19.7403006286588,19.4299185433026,19.6161477945163,933204.63282385,0.0,1.0
2008-05-29,32.16,32.17,31.88,31.98,584400,19.9637757301154,19.9699833718225,19.7899617623158,19.8520381793871,941420.313174965,0.0,1.0
2008-05-30,33.23,33.5,33.0,33.04,602300,20.6279933927778,20.7955997188702,20.4852176335139,20.5100482003424,970255.740289668,0.0,1.0
2008-06-02,33.86,34.27,33.66,33.8,521100,21.0190748203267,21.2735881303188,20.8949219861842,20.9818289700839,839449.22175817,0.0,1.0
2008-06-03,33.44,33.68,33.15,33.63,814700,20.7583538686274,20.9073372695984,20.5783322591208,20.8762990610628,1312414.66314792,0.0,1.0
2008-06-04,35.59,36.0,35.3,35.73,3106400,22.0929968356594,22.3475101456515,21.9129752261527,22.1799038195591,5004154.79268774,0.0,1.0
2008-06-05,36.26,36.26,35.78,35.9,1843700,22.5089088300368,22.5089088300368,22.2109420280948,22.2854337285803,2970048.99281431,0.0,1.0
2008-06-06,35.32,36.4,35.09,36.3,1083900,21.925390509567,22.5958158139365,21.7826147503031,22.5337393968653,1746073.71226959,0.0,1.0
2008-06-09,35.27,35.78,34.97,34.97,698500,21.8943523010314,22.2109420280948,21.7081230498176,21.7081230498176,1125226.02455974,0.0,1.0
2008-06-10,34.74,34.88,34.44,34.63,665000,21.5653472905537,21.6522542744535,21.37911803934,21.4970632317753,1071260.28107692,0.0,1.0
2008-06-11,34.47,35.35,34.41,35.13,794600,21.3977409644613,21.9440134346884,21.3604951142186,21.8074453171316,1280035.21705823,0.0,1.0
2008-06-12,34.76,35.03,34.51,34.51,630800,21.577762573968,21.7453689000604,21.4225715312898,21.4225715312898,1016166.89519296,0.0,1.0
2008-06-13,35.65,35.85,35.38,35.52,873100,22.1302426859021,22.2543955200446,21.9626363598097,22.0495433437095,1406492.25775678,0.0,1.0
2008-06-16,35.47,35.64,35.0,35.64,618500,22.0185051351739,22.124035044195,21.726745974939,22.124035044195,996352.607287331,0.0,1.0
2008-06-17,35.04,35.66,34.9,35.66,656600,21.7515765417675,22.1364503276092,21.6646695578677,22.1364503276092,1057728.57226332,0.0,1.0
2008-06-18,34.76,35.15,34.61,35.14,643600,21.577762573968,21.8198606005459,21.4846479483611,21.8136529588387,1036786.64195655,0.0,1.0
2008-06-19,34.81,34.88,34.07,34.74,1206200,21.6088007825036,21.6522542744535,21.1494352961763,21.5653472905537,1943088.94892479,0.0,1.0
2008-06-20,33.66,34.29,33.545,33.68,1363800,20.8949219861842,21.2860034137331,20.8235341065522,20.9073372695984,2196969.58095143,0.0,1.0
2008-06-23,33.93,34.09,33.67,33.67,855700,21.0625283122766,21.1618505795906,20.9011296278913,20.9011296278913,1378462.28950003,0.0,1.0
2008-06-24,34.78,34.92,34.33,34.52,693700,21.5901778573822,21.677084841282,21.3108339805616,21.428779172997,1117493.6195234,0.0,1.0
2008-06-25,35.98,36.29,35.46,35.46,1484600,22.4593941967241,22.6529020399977,22.1348003951038,22.1348003951038,2378332.53791819,0.200236,1.0
2008-06-26,34.22,35.0,34.22,35.0,3052800,21.3607690220094,21.8476597244398,21.3607690220094,21.8476597244398,4890592.46379945,0.0,1.0
2008-06-27,34.19,34.44,33.91,34.22,1379900,21.3420424565313,21.4980971688487,21.1672611787358,21.3607690220094,2210602.9025147,0.0,1.0
2008-06-30,34.03,34.34,33.69,33.69,1324200,21.2421674406481,21.4356752839217,21.0299330318964,21.0299330318964,2121371.37728094,0.0,1.0
2008-07-01,34.02,34.27,33.54,33.7,2181400,21.2359252521554,21.3919799644729,20.936300204506,21.0361752203891,3494607.70457683,0.0,1.0
2008-07-02,33.29,34.33,33.25,34.01,1481400,20.7802454921886,21.429433095429,20.7552767382178,21.2296830636627,2373206.13072343,0.0,1.0
2008-07-03,33.57,34.04,33.4,33.4,796400,20.9550267699841,21.2484096291408,20.8489095656082,20.8489095656082,1275834.59059548,0.0,1.0
2008-07-07,33.48,34.0,33.27,33.97,1519700,20.8988470735498,21.22344087517,20.7677611152032,21.204714309692,2434562.8168357,0.0,1.0
2008-07-08,33.4,33.83,33.11,33.48,2826600,20.8489095656082,21.1173236707942,20.66788609932,20.8988470735498,4528219.55521998,0.0,1.0
2008-07-09,33.6,34.37,33.44,33.44,2452700,20.9737533354622,21.4544018493998,20.873878319579,20.873878319579,3929230.91455743,0.0,1.0
2008-07-10,33.99,34.11,33.57,33.77,681400,21.2171986866773,21.2921049485897,20.9550267699841,21.079870539838,1091604.33203386,0.0,1.0
2008-07-11,33.43,33.83,33.0,33.12,773500,20.8676361310863,21.1173236707942,20.5992220259003,20.6741282878127,1239148.73910799,0.0,1.0
2008-07-14,32.73,33.44,32.59,33.12,1207600,20.4306829365975,20.873878319579,20.3432922976998,20.6741282878127,1934577.91512193,0.0,1.0
2008-07-15,32.38,32.63,31.9,32.08,1544900,20.2122063393531,20.3682610516705,19.9125812917037,20.0249406845722,2474933.27349443,0.0,1.0
2008-07-16,32.9,32.9,32.08,32.17,2542700,20.5368001409734,20.5368001409734,20.0249406845722,20.0811203810065,4073411.11691,0.0,1.0
2008-07-17,33.02,33.23,32.54,32.76,2010000,20.6117064028857,20.7427923612324,20.3120813552363,20.4494095020756,3220024.51920759,0.0,1.0
2008-07-18,32.76,32.9,32.5,32.66,969000,20.4494095020756,20.5368001409734,20.2871126012655,20.3869876171486,1552340.17866276,0.0,1.0
2008-07-21,32.7,33.85,32.564,33.85,406700,20.4119563711194,21.1298080477796,20.3270626076187,21.1298080477796,651534.314408819,0.0,1.0
2008-07-22,34.12,34.14,33.09,33.12,1515400,21.2983471370824,21.3108315140678,20.6554017223346,20.6741282878127,2427674.20716775,0.0,1.0
2008-07-23,34.67,34.98,34.25,34.25,1064100,21.6416675041807,21.8351753474544,21.3794955874875,21.3794955874875,1704690.59248199,0.0,1.0
2008-07-24,34.76,35.42,34.67,35.2,930500,21.697847200615,22.109831641133,21.6416675041807,21.9725034942937,1490663.09210083,0.0,1.0
2008-07-25,33.95,35.67,33.7902,35.1,701300,21.1922299327066,22.2658863534505,21.0924797605933,21.9100816093667,1123484.17677626,0.0,1.0
2008-07-28,33.29,34.36,33.13,34.36,1013500,20.7802454921886,21.4481596609071,20.6803704763054,21.4481596609071,1623629.27871486,0.0,1.0
2008-07-29,33.47,33.66,33.0,33.25,1086600,20.8926048850571,21.0112064664183,20.5992220259003,20.7552767382178,1740735.64307013,0.0,1.0
2008-07-30,32.69,32.84,32.33,32.72,940700,20.4057141826267,20.4993470100172,20.1809953968896,20.4244407481048,1507003.51503412,0.0,1.0
2008-07-31,31.99,32.54,31.96,32.4,784500,19.9687609881379,20.3120813552363,19.9500344226598,20.2246907163385,1256770.76383998,0.0,1.0
2008-08-01,31.93,32.77,31.66,32.77,790800,19.9313078571817,20.4556516905683,19.7627687678789,20.4556516905683,1266863.37800466,0.0,1.0
2008-08-04,30.32,30.6,30.07,30.6,1040800,18.9263155098575,19.101096787653,18.7702607975401,19.101096787653,1667363.94009515,0.0,1.0
2008-08-05,31.57,31.61,30.5,30.5,594200,19.7065890714447,19.7315578254154,19.0386749027261,19.0386749027261,951909.735976688,0.0,1.0
2008-08-06,31.84,31.97,31.19,31.83,693100,19.8751281607475,19.9562766111525,19.4693859087222,19.8688859722548,1110347.75833969,0.0,1.0
2008-08-07,31.27,31.71,31.2,31.33,643100,19.5193234166637,19.7939797103424,19.4756280972149,19.5567765476199,1030247.64592159,0.0,1.0
2008-08-08,32.52,32.63,31.21,31.27,1094800,20.2995969782509,20.3682610516705,19.4818702857076,19.5193234166637,1753872.0615067,0.0,1.0
2008-08-11,33.08,33.36,32.84,32.84,1043400,20.6491595338419,20.8239408116374,20.4993470100172,20.4993470100172,1671529.14594089,0.0,1.0
2008-08-12,33.74,33.93,33.51,33.69,1045100,21.0611439743599,21.1797455557212,20.9175736390279,21.0299330318964,1674252.54976311,0.0,1.0
2008-08-13,33.69,33.94,33.33,33.9,1125800,21.0299330318964,21.1859877442139,20.8052142461593,21.1610189902431,1803534.13120592,0.0,1.0
2008-08-14,33.64,33.84,33.13,33.79,968000,20.9987220894329,21.1235658592869,20.6803704763054,21.0923549168234,1550738.1764144,0.0,1.0
2008-08-15,33.88,33.93,33.58,33.58,325100,21.1485346132577,21.1797455557212,20.9612689584768,20.9612689584768,520810.93094248,0.0,1.0
2008-08-18,33.42,33.99,33.1275,33.99,302900,20.8613939425936,21.2171986866773,20.6788099291822,21.2171986866773,485246.481028845,0.0,1.0
2008-08-19,32.7,33.0,32.43,32.8,1057100,20.4119563711194,20.5992220259003,20.2434172818166,20.4743782560464,1693476.57674345,0.0,1.0
2008-08-20,32.65,32.68,32.22,32.25,482400,20.3807454286559,20.399471994134,20.11233132347,20.1310578889481,772805.884609821,0.0,1.0
2008-08-21,32.49,32.61,32.04,32.4,314500,20.2808704127728,20.3557766746851,19.9999719306014,20.2246907163385,503829.707109843,0.0,1.0
2008-08-22,32.31,32.32,31.89,32.1,539200,20.1685110199042,20.1747532083969,19.906339103211,20.0374250615576,863799.612316782,0.0,1.0
2008-08-25,32.31,32.79,32.11,32.42,497000,20.1685110199042,20.4681360675537,20.0436672500503,20.2371750933239,796195.117435907,0.0,1.0
2008-08-26,33.0,33.11,32.56,32.56,431700,20.5992220259003,20.66788609932,20.3245657322217,20.3245657322217,691584.370617869,0.0,1.0
2008-08-27,32.51,32.64,32.21,32.51,375900,20.2933547897582,20.3745032401632,20.1060891349773,20.2933547897582,602192.645159268,0.0,1.0
2008-08-28,32.54,32.63,32.16,32.16,320200,20.3120813552363,20.3682610516705,20.0748781925138,20.0748781925138,512961.119925506,0.0,1.0
2008-08-29,32.56,32.98,32.31,32.59,461600,20.3245657322217,20.5867376489149,20.1685110199042,20.3432922976998,739484.23784389,0.0,1.0
2008-09-02,31.35,32.31,31.28,31.47,1138300,19.5692609246053,20.1685110199042,19.5255656051564,19.6441671865177,1823559.15931045,0.0,1.0
2008-09-03,32.8,32.82,32.31,32.49,1055700,20.4743782560464,20.4868626330318,20.1685110199042,20.2808704127728,1691233.77359574,0.0,1.0
2008-09-04,32.85,33.56,32.76,33.49,1089300,20.5055891985099,20.9487845814914,20.4494095020756,20.9050892620425,1745061.04914071,0.0,1.0
2008-09-05,33.77,33.84,33.06,33.6,1291200,21.079870539838,21.1235658592869,20.6366751568565,20.9737533354622,2068505.30308499,0.0,1.0
2008-09-08,33.56,33.79,32.98,33.77,1186600,20.9487845814914,21.0923549168234,20.5867376489149,21.079870539838,1900935.86790633,0.0,1.0
2008-09-09,32.15,32.97,32.15,32.73,889200,20.0686360040211,20.5804954604222,20.0686360040211,20.4306829365975,1424500.39924347,0.0,1.0
2008-09-10,33.82,34.15,33.53,33.61,2598800,21.1110814823015,21.3170737025605,20.9300580160133,20.9799955239549,4163283.44304312,0.0,1.0
2008-09-11,33.75,33.77,32.56,33.03,816000,21.0673861628526,21.079870539838,20.3245657322217,20.6179485913784,1307233.83466338,0.0,1.0
2008-09-12,32.73,32.7783,32.17,32.47,1223300,20.4306829365975,20.4608327070172,20.0811203810065,20.2683860357874,1959729.35042121,0.0,1.0
2008-09-15,31.66,32.09,31.25,31.41,907600,19.7627687678789,20.0311828730649,19.5068390396783,19.6067140555615,1453977.24061334,0.0,1.0
2008-09-16,32.12,32.16,30.93,31.43,1156700,20.049909438543,20.0748781925138,19.307089007912,19.6191984325469,1853036.0006803,0.0,1.0
2008-09-17,30.0,31.37,29.89,31.37,1257300,18.7265654780912,19.5817453015907,18.6579014046715,19.5817453015907,2014197.42686552,0.0,1.0
2008-09-18,30.36,31.18,29.6,30.06,3213400,18.9512842638283,19.4631437202295,18.4768779383833,18.7640186090474,5147874.0248864,0.0,1.0
2008-09-19,32.55,32.79,31.3,31.76,947500,20.318323543729,20.4681360675537,19.5380499821418,19.8251906528059,1517897.13032298,0.0,1.0
2008-09-22,32.15,34.29,31.94,32.75,731900,20.0686360040211,21.4044643414583,19.9375500456744,20.4431673135829,1172505.44557613,0.0,1.0
2008-09-23,31.6,32.55,31.06,31.7,762800,19.7253156369227,20.318323543729,19.3882374583171,19.7877375218497,1222007.31505052,0.0,1.0
2008-09-24,31.45,32.0,31.3,31.8,691200,19.6316828095323,19.9750031766306,19.5380499821418,19.8501594067767,1107303.9540678,0.0,1.0
2008-09-25,31.69,32.02,31.06,31.07,792000,19.9251586772976,20.1326469184938,19.5290447622866,19.5353322847471,1259637.64738279,0.230149,1.0
2008-09-26,32.0,32.03,31.1801,31.25,556700,20.1200718735728,20.1389344409543,19.6045579070371,19.648507689036,885404.391790407,0.0,1.0
2008-09-29,28.93,30.45,28.2,30.16,1212500,18.1898024782019,19.1455058921966,17.7308133385861,18.9631677408424,1928422.53466116,0.0,1.0
2008-09-30,30.11,30.36,29.02,29.02,747400,18.9317301285399,19.0889181900522,18.2463901803464,18.2463901803464,1188703.50713876,0.0,1.0
2008-10-01,29.6,30.08,29.42,29.95,863800,18.6110664830549,18.9128675611585,18.497891078766,18.8311297691721,1373832.07046623,0.0,1.0
2008-10-02,27.59,28.99,27.55,28.95,745000,17.3472744684961,18.2275276129649,17.3221243786541,18.2023775231229,1184886.42335881,0.0,1.0
2008-10-03,26.63,27.59,26.5,27.41,1383500,16.7436723122889,17.3472744684961,16.6619345203025,17.2340990642072,2200389.75398244,0.0,1.0
2008-10-06,25.34,25.77,24.29,25.59,1427500,15.9325819148855,16.2029453806866,15.2723920565339,16.0897699763978,2270369.62328149,0.0,1.0
2008-10-07,24.11,25.21,24.0,24.6,1877300,15.159216652245,15.8508441228991,15.0900539051796,15.4673052528091,2985754.74170672,0.0,1.0
2008-10-08,23.0,23.74,22.26,23.74,2048600,14.4613016591305,14.9265783212068,13.9960249970541,14.9265783212068,3258199.09650049,0.0,1.0
2008-10-09,21.81,24.1,21.48,23.49,2214200,13.713086486332,15.1529291297845,13.5055982451358,14.7693902596946,3521577.87731689,0.0,1.0
2008-10-10,20.2,21.56,18.94,21.56,2391200,12.7007953701928,13.5558984248197,11.9085675401709,13.5558984248197,3803087.80608807,0.0,1.0
2008-10-13,22.94,23.03,22.0,22.81,1869700,14.4235765243675,14.4801642265119,13.8325494130813,14.3418387323811,2973667.30973689,0.0,1.0
2008-10-14,23.85,26.01,23.092,24.99,1456700,14.9957410682723,16.3538459197384,14.519146865767,15.7125186287683,2316810.80927085,0.0,1.0
2008-10-15,20.57,23.5,20.4,23.5,1569300,12.933433701231,14.775677782155,12.8265458194027,14.775677782155,2495895.65661341,0.0,1.0
2008-10-16,21.59,22.5,19.82,21.33,1554900,13.5747609922012,14.1469255361059,12.4618695166942,13.4112854082284,2472993.15393371,0.0,1.0
2008-10-17,21.87,22.63,21.15,21.57,1010900,13.7508116210949,14.2286633280923,13.2981100039395,13.5621859472802,1607787.49714554,0.0,1.0
2008-10-20,23.32,23.32,22.12,22.12,1061900,14.6625023778662,14.6625023778662,13.9079996826072,13.9079996826072,1688900.52746943,0.0,1.0
2008-10-21,23.15,23.78,22.94,23.74,1498300,14.5556144960378,14.9517284110488,14.4235765243675,14.9265783212068,2382973.59478996,0.0,1.0
2008-10-22,21.63,23.3801,21.08,22.5,1284900,13.5999110820431,14.7002903878538,13.2540973467161,14.1469255361059,2043571.22868959,0.0,1.0
2008-10-23,21.29,21.65,20.21,21.21,1240000,13.3861353183864,13.6124861269641,12.7070828926533,13.3358351387025,1972159.95297306,0.0,1.0
2008-10-24,20.62,21.27,20.0,20.0,1348100,12.9648713135335,13.3735602734654,12.575044920983,12.575044920983,2144087.76822821,0.0,1.0
2008-10-27,19.02,20.14,19.0,19.95,978000,11.9588677198549,12.6630702354299,11.9462926749339,12.5436073086806,1555461.64032875,0.0,1.0
2008-10-28,22.75,22.75,20.0,20.0,1766000,14.3041135976182,14.3041135976182,12.575044920983,12.575044920983,2808737.48141163,0.0,1.0
2008-10-29,24.94,25.84,24.61,25.01,2353800,15.6810810164658,16.2469580379101,15.4735927752696,15.7250936736893,3743604.91718387,0.0,1.0
2008-10-30,26.78,27.61,26.21,27.25,1708700,16.8379851491963,17.3598495134171,16.4795963689482,17.1334987048394,2717604.60616537,0.0,1.0
2008-10-31,24.77,25.4,24.14,25.02,1512500,15.5741931346375,15.9703070496484,15.1780792196265,15.7313811961498,2405558.00715464,0.0,1.0
2008-11-03,24.74,25.2,24.33,24.85,624500,15.555330567256,15.8445566004386,15.2975421463758,15.6244933143214,993237.008573932,0.0,1.0
2008-11-04,25.57,25.63,24.51,24.51,1208400,16.0771949314768,16.1149200662397,15.4107175506647,15.4107175506647,1921901.68320375,0.0,1.0
2008-11-05,26.27,27.62,26.27,27.01,1905500,16.5173215037112,17.3661370358775,16.5173215037112,16.9825981657876,3030605.4761211,0.0,1.0
2008-11-06,22.4,25.47,22.05,25.47,1752200,14.084050311501,16.0143197068719,13.8639870253838,16.0143197068719,2786789.24967693,0.0,1.0
2008-11-07,23.25,23.48,22.51,22.51,851800,14.6184897206428,14.7631027372341,14.1532130585664,14.1532130585664,1354746.65156649,0.0,1.0
2008-11-10,23.33,23.96,22.88,23.96,901700,14.6687899003267,15.0649038153377,14.3858513896046,15.0649038153377,1434110.18515791,0.0,1.0
2008-11-11,21.96,22.57,21.77,22.29,734800,13.8073993232394,14.1909381933293,13.68793639649,14.0148875644356,1168663.81729403,0.0,1.0
2008-11-12,20.9,21.53,20.8,21.5,666900,13.1409219424273,13.5370358574382,13.0780467178223,13.5181732900567,1060672.15535301,0.0,1.0
2008-11-13,22.41,22.43,20.59,20.9,1508900,14.0903378339615,14.1029128788825,12.946008746152,13.1409219424273,2399832.38148471,0.0,1.0
2008-11-14,21.65,22.39,21.38,21.57,894200,13.6124861269641,14.0777627890405,13.4427230205308,13.5621859472802,1422181.79834558,0.0,1.0
2008-11-17,21.69,22.26,21.39,21.68,852500,13.6376362168061,13.9960249970541,13.4490105429913,13.6313486943456,1355859.96766898,0.0,1.0
2008-11-18,21.37,21.58,20.7028,21.58,753500,13.4364354980704,13.5684734697407,13.0169319995064,13.5684734697407,1198405.26174613,0.0,1.0
2008-11-19,19.89,21.0909,19.84,20.99,1011700,12.5058821739176,13.260950746198,12.4744445616152,13.1975096445717,1609059.85840552,0.0,1.0
2008-11-20,19.14,20.11,18.91,19.94,2282800,12.0343179893808,12.6442076680484,11.8897049727894,12.5373197862201,3630682.85536039,0.0,1.0
2008-11-21,20.31,20.32,18.94,19.73,1522600,12.7699581172583,12.7762456397187,11.9085675401709,12.4052818145497,2421621.56806191,0.0,1.0
2008-11-24,21.47,21.78,20.37,20.54,1369600,13.4993107226753,13.6942239189505,12.8076832520212,12.9145711338496,2178282.47709024,0.0,1.0
2008-11-25,21.81,22.24,21.24,21.82,1195600,13.713086486332,13.9834499521331,13.354697706084,13.7193740087925,1901543.90304402,0.0,1.0
2008-11-26,22.34,22.34,21.22,21.455,1159200,14.046325176738,14.046325176738,13.342122661163,13.4898794389845,1843651.46571482,0.0,1.0
2008-11-28,22.08,22.21,21.72,22.21,628300,13.8828495927653,13.9645873847516,13.6564987841876,13.9645873847516,999280.724558847,0.0,1.0
2008-12-01,19.94,21.31,19.94,21.31,1266800,12.5373197862201,13.3987103633074,12.5373197862201,13.3987103633074,2014784.05518247,0.0,1.0
2008-12-02,20.59,20.91,20.1,20.1,1554800,12.946008746152,13.1472094648877,12.6379201455879,12.6379201455879,2472834.10877623,0.0,1.0
2008-12-03,19.83,19.93,19.1,19.35,1688800,12.4681570391547,12.5310322637596,12.0091678995388,12.1663559610511,2685954.6198233,0.0,1.0
2008-12-04,18.19,18.62,17.89,18.4,2213900,11.4370033556341,11.7073668214352,11.2483776818193,11.5690413273044,3521100.74184439,0.0,1.0
2008-12-05,18.44,18.51,17.35,17.88,1828100,11.5941914171463,11.6382040743698,10.9088514689528,11.2420901593588,2907504.5242178,0.0,1.0
2008-12-08,19.2,19.49,18.67,18.9,1299000,12.0720431241437,12.254381275498,11.7388044337377,11.883417450329,2065996.59589678,0.0,1.0
2008-12-09,20.19,20.43,19.73,19.73,2075100,12.6945078477324,12.8454083867842,12.4052818145497,12.4052818145497,3300346.06323741,0.0,1.0
2008-12-10,22.14,22.37,21.6,21.64,5118800,13.9205747275282,14.0651877441195,13.5810485146617,13.6061986045036,8141203.5219988,0.0,1.0
2008-12-11,23.0,23.77,22.86,23.63,4144300,14.4613016591305,14.9454408885883,14.3732763446836,14.8574155741414,6591308.46218245,0.0,1.0
2008-12-12,21.93,22.07,21.11,21.12,3074800,13.7885367558579,13.8765620703048,13.2729599140976,13.2792474365581,4890320.50274319,0.0,1.0
2008-12-15,22.61,22.91,22.31,22.43,2416300,14.2160882831713,14.4047139569861,14.0274626093566,14.1029128788825,3843008.14062001,0.0,1.0
2008-12-16,22.85,22.91,21.81,21.88,1916200,14.3669888222231,14.4047139569861,13.713086486332,13.7570991435554,3047623.30797337,0.0,1.0
2008-12-17,21.22,21.53,20.61,21.0,2042500,13.342122661163,13.5370358574382,12.958583791073,13.2037971670322,3248497.34189312,0.0,1.0
2008-12-18,19.97,20.8,19.79,20.8,3678500,12.5561823536015,13.0780467178223,12.4430069493127,13.0780467178223,5850476.1185576,0.0,1.0
2008-12-19,20.33,20.5,19.98,20.4,2037900,12.7825331621792,12.8894210440076,12.562469876062,12.8265458194027,3241181.26464824,0.0,1.0
2008-12-22,20.48,21.15,20.26,21.0,2396900,12.8768459990866,13.2981100039395,12.7385205049558,13.2037971670322,3812153.38006543,0.0,1.0
2008-12-23,19.99,20.65,19.8,20.5,1333000,12.5687573985225,12.983733880915,12.4492944717732,12.8894210440076,2120071.94944604,0.0,1.0
2008-12-24,19.73,19.9,19.6,19.9,527000,12.4052818145497,12.5121696963781,12.3235440225634,12.5121696963781,838167.980013554,0.0,1.0
2008-12-26,20.62,20.74,20.2,20.5,734300,13.0350017103056,13.1108601101716,12.7694973107746,12.9591433104396,1161585.27144873,0.111539,1.0
2008-12-29,20.73,20.88,20.29,20.29,865900,13.1045385768494,13.1993615766819,12.8263911106741,12.8263911106741,1369762.61275699,0.0,1.0
2008-12-30,21.29,21.29,20.72,20.99,784100,13.4585444428907,13.4585444428907,13.0982170435272,13.2688984432257,1240363.62705018,0.0,1.0
2008-12-31,21.34,21.616,20.98,21.29,981100,13.4901521095015,13.6646264291933,13.2625769099035,13.4585444428907,1551996.88113626,0.0,1.0
2009-01-02,21.81,21.98,21.39,21.41,761800,13.7872641756433,13.8947302421201,13.5217597761123,13.5344028427567,1205087.37544552,0.0,1.0
2009-01-05,21.37,21.69,21.25,21.5,1016400,13.509116709468,13.7114057757773,13.433258309602,13.5912966426561,1607837.76372122,0.0,1.0
2009-01-06,21.64,21.98,21.36,21.38,1737900,13.6797981091665,13.8947302421201,13.5027951761458,13.5154382427902,2749174.78312781,0.0,1.0
2009-01-07,23.04,23.42,22.77,23.41,1759100,14.5648127742697,14.805031040512,14.3941313745712,14.7987095071898,2782710.9505726,0.0,1.0
2009-01-08,23.28,23.32,22.79,23.05,1931100,14.7165295740016,14.7418157072903,14.4067744412155,14.5711343075918,3054796.83738888,0.0,1.0
2009-01-09,22.48,22.95,22.37,22.9,781200,14.2108069082284,14.5079189743702,14.1412700416846,14.4763113077593,1235776.13244689,0.0,1.0
2009-01-12,22.22,22.5,21.92,22.13,806400,14.0464470418521,14.2234499748727,13.8568010421871,13.9895532419526,1275639.87865485,0.0,1.0
2009-01-13,21.54,21.66,21.22,21.5,1006800,13.6165827759448,13.6924411758108,13.4142937096355,13.5912966426561,1592651.57468962,0.0,1.0
2009-01-14,20.73,21.1,20.47,21.06,995100,13.1045385768494,13.3384353097695,12.9401787104731,13.3131491764809,1574143.40680735,0.0,1.0
2009-01-15,20.93,21.14,20.28,20.85,1866300,13.2309692432927,13.3637214430582,12.8200695773519,13.1803969767154,2952290.06142554,0.0,1.0
2009-01-16,22.25,22.46,21.72,22.13,1825500,14.0654116418186,14.1981638415841,13.7303703757438,13.9895532419526,2887748.75804121,0.0,1.0
2009-01-20,22.76,23.53,22.64,23.51,2262200,14.387809841249,14.8745679070558,14.311951441383,14.8619248404114,3578562.16951018,0.0,1.0
2009-01-21,23.67,23.74,22.92,23.12,1964600,14.9630693735661,15.0073201068213,14.4889543744037,14.615385040847,3107790.30953041,0.0,1.0
2009-01-22,21.9,22.24,21.45,22.18,2176600,13.8441579755428,14.0590901084964,13.5596889760453,14.0211609085634,3443151.98397836,0.0,1.0
2009-01-23,22.39,22.5,21.79,22.02,997100,14.1539131083289,14.2234499748727,13.774621108999,13.9200163754088,1577307.19618893,0.0,1.0
2009-01-26,22.11,22.44,21.64,21.64,1124200,13.9769101753083,14.1855207749397,13.6797981091665,13.6797981091665,1778366.01138862,0.0,1.0
2009-01-27,23.54,23.83,23.3,23.51,2097000,14.8808894403779,15.0642139067207,14.729172640646,14.8619248404114,3317233.16659131,0.0,1.0
2009-01-28,25.03,25.15,24.66,24.81,1875600,15.8227979053806,15.8986563052466,15.5889011724605,15.683724172293,2967001.68204991,0.0,1.0
2009-01-29,24.24,24.87,24.12,24.8,1857200,15.3233967729295,15.721653372226,15.2475383730635,15.6774026389708,2937894.81973933,0.0,1.0
2009-01-30,22.66,23.83,22.48,23.49,1572200,14.3245945080274,15.0642139067207,14.2108069082284,14.8492817737671,2487054.83286353,0.0,1.0
2009-02-02,22.72,22.75,22.19,22.19,1283300,14.3625237079604,14.3814883079269,14.0274824418856,14.0274824418856,2030045.45669366,0.0,1.0
2009-02-03,23.41,23.5805,22.87,22.87,1235200,14.7987095071898,14.9064916503327,14.4573467077928,14.4573467077928,1953956.32206656,0.0,1.0
2009-02-04,24.23,24.93,24.1,24.5,1565700,15.3170752396074,15.759582572159,15.2348953064192,15.4877566393058,2476772.51737339,0.0,1.0
2009-02-05,24.21,24.45,23.7,24.1,2221800,15.304432172963,15.456148972695,14.9820339735326,15.2348953064192,3514653.62400218,0.0,1.0
2009-02-06,25.23,25.32,24.56,24.56,2263600,15.9492285718239,16.0061223717234,15.5256858392388,15.5256858392388,3580776.8220773,0.0,1.0
2009-02-09,25.23,25.58,24.77,24.99,1120000,15.9492285718239,16.1704822380997,15.6584380390043,15.797511772092,1771722.0536873,0.0,1.0
2009-02-10,23.96,25.0,23.89,25.0,1276300,15.1463938399089,15.8038333054141,15.1021431066537,15.8038333054141,2018972.19385812,0.0,1.0
2009-02-11,24.07,24.42,23.78,24.03,1313400,15.2159307064527,15.4371843727285,15.0326062401099,15.1906445731641,2077660.48688652,0.0,1.0
2009-02-12,24.45,24.47,23.7,24.2,1624200,15.456148972695,15.4687920393393,14.9820339735326,15.2981106396409,2569313.35678474,0.0,1.0
2009-02-13,24.02,24.45,23.96,24.09,947200,15.1843230398419,15.456148972695,15.1463938399089,15.2285737730971,1498370.6511184,0.0,1.0
2009-02-17,23.37,23.9,23.19,23.9,1603600,14.7734233739011,15.1084646399759,14.6596357741021,15.1084646399759,2536726.32615442,0.0,1.0
2009-02-18,24.27,24.45,24.01,24.4,1958200,15.342361372896,15.456148972695,15.1780015065197,15.4245413060842,3097666.18350935,0.0,1.0
2009-02-19,24.01,24.72,23.832,24.57,1955500,15.1780015065197,15.6268303723935,15.0654782133852,15.532007372561,3093395.06784421,0.0,1.0
2009-02-20,23.51,23.79,23.08,23.37,1595200,14.8619248404114,15.0389277734321,14.5900989075583,14.7734233739011,2523438.41075177,0.0,1.0
2009-02-23,21.99,23.1,21.95,23.09,1449800,13.9010517754423,14.6027419742027,13.8757656421536,14.5964204408805,2293430.92271057,0.0,1.0
2009-02-24,23.79,23.91,22.84,22.9,1944000,15.0389277734321,15.1147861732981,14.4383821078263,14.4763113077593,3075203.27890009,0.0,1.0
2009-02-25,24.53,24.94,24.16,24.55,2213200,15.5067212392723,15.7659041054811,15.2728245063522,15.5193643059167,3501049.32966137,0.0,1.0
2009-02-26,24.25,25.0,24.05,24.94,1572800,15.3297183062517,15.8038333054141,15.2032876398084,15.7659041054811,2488003.96967802,0.0,1.0
2009-02-27,23.63,23.87,23.44,23.68,2837700,14.9377832402774,15.0895000400094,14.8176741071563,14.9693909068883,4488942.56406112,0.0,1.0
2009-03-02,22.83,23.58,22.61,23.22,2424700,14.4320605745042,14.9061755736666,14.2929868414165,14.6786003740686,3835620.05676391,0.0,1.0
2009-03-03,22.74,23.17,22.41,23.11,2582200,14.3751667746047,14.6469927074578,14.1665561749732,14.6090635075248,4084768.47056369,0.0,1.0
2009-03-04,22.57,22.9,22.1,22.5,1853600,14.2677007081279,14.4763113077593,13.9705886419861,14.2234499748727,2932199.99885247,0.0,1.0
2009-03-05,22.11,22.79,21.71,22.6,2082500,13.9769101753083,14.4067744412155,13.7240488424216,14.2866653080944,3294295.6935748,0.0,1.0
2009-03-06,21.64,22.17,21.03,21.72,1798200,13.6797981091665,14.0148393752412,13.2941845765144,13.7303703757438,2844563.03298258,0.0,1.0
2009-03-09,20.95,21.44,20.72,21.34,1333700,13.243612309937,13.5533674427232,13.0982170435272,13.4901521095015,2109772.9491096,0.0,1.0
2009-03-10,21.87,22.08,21.12,21.12,1790300,13.8251933755763,13.9579455753418,13.3510783764139,13.3510783764139,2832066.06492532,0.0,1.0
2009-03-11,22.48,22.9,22.28,22.42,1893800,14.2108069082284,14.4763113077593,14.0843762417851,14.1728777082954,2995792.16542232,0.0,1.0
2009-03-12,22.0,22.11,21.28,21.69,1588100,13.9073733087644,13.9769101753083,13.4522229095685,13.7114057757773,2512206.95844714,0.0,1.0
2009-03-13,23.03,23.09,22.59,22.84,1202300,14.5584912409475,14.5964204408805,14.2803437747722,14.4383821078263,1901911.9867395,0.0,1.0
2009-03-16,23.05,23.62,23.03,23.35,669200,14.5711343075918,14.9314617069553,14.5584912409475,14.7607803072568,1058603.92707816,0.0,1.0
2009-03-17,23.9,23.9,22.98,23.24,965700,15.1084646399759,15.1084646399759,14.5268835743367,14.691243440713,1527635.70289806,0.0,1.0
2009-03-18,24.05,24.34,23.01,23.12,1597500,15.2032876398084,15.3866121061512,14.5458481743032,14.615385040847,2527076.76854058,0.0,1.0
2009-03-19,23.38,23.94,23.38,23.62,1177600,14.7797449072233,15.1337507732646,14.7797449072233,14.9314617069553,1862839.18787693,0.0,1.0
2009-03-20,22.88,23.42,22.73,23.25,698000,14.463668241115,14.805031040512,14.3688452412825,14.6975649740351,1104162.49417298,0.0,1.0
2009-03-23,24.22,24.22,23.39,23.42,1136800,15.3107537062852,15.3107537062852,14.7860664405455,14.805031040512,1798297.88449261,0.0,1.0
2009-03-24,23.19,23.82,23.15,23.82,1607500,14.6596357741021,15.0578923733986,14.6343496408135,15.0578923733986,2542895.71544852,0.0,1.0
2009-03-25,24.08,24.32,23.61,23.62,1461700,15.2222522397749,15.3739690395069,14.9251401736331,14.9314617069553,2312255.469531,0.0,1.0
2009-03-26,24.61,24.72,23.99,24.13,1121100,15.6101598568696,15.6799330216098,15.2168929283341,15.3056951380034,1767456.01921932,0.083629,1.0
2009-03-27,24.72,25.03,24.62,24.76,821000,15.6799330216098,15.8765664858775,15.616502871846,15.7053050815153,1294337.1615191,0.0,1.0
2009-03-30,23.39,23.91,23.16,23.91,1096100,14.8363120297513,15.1661488085231,14.6904226852946,15.1661488085231,1728042.58555553,0.0,1.0
2009-03-31,23.7,24.22,23.57,24.22,1247800,15.0329454940191,15.3627822727908,14.9504862993262,15.3627822727908,1967203.30102744,0.0,1.0
2009-04-01,25.9,26.01,24.83,24.89,2696000,16.4284087888225,16.4981819535627,15.74970618635,15.7877642762082,4250344.6863039,0.0,1.0
2009-04-02,28.34,28.59,27.3,27.32,1808300,17.9761044430591,18.1346798174686,17.3164308855157,17.3291169154684,2850852.48376978,0.0,1.0
2009-04-03,27.96,28.33,27.71,27.85,1163700,17.7350698739567,17.9697614280827,17.5764944995472,17.6652967092165,1834616.51018243,0.0,1.0
2009-04-06,27.22,27.32,26.85,27.32,1749900,17.2656867657046,17.3291169154684,17.0309952115786,17.3291169154684,2758782.70273115,0.0,1.0
2009-04-07,27.25,27.57,27.01,27.52,1645000,17.2847158106338,17.4876922898779,17.1324834512007,17.455977214996,2593403.93507785,0.0,1.0
2009-04-08,27.72,28.05,27.45,27.49,1242300,17.5828375145236,17.7921570087441,17.4115761101613,17.4369481700669,1958532.34562141,0.0,1.0
2009-04-09,28.36,28.36,27.98,28.14,719300,17.9887904730119,17.9887904730119,17.7477559039095,17.8492441435315,1134003.31337477,0.0,1.0
2009-04-13,28.43,28.71,27.89,28.15,632800,18.0331915778465,18.2107959971851,17.690668769122,17.8555871585079,997632.832898036,0.0,1.0
2009-04-14,27.28,27.82,27.15,27.15,1055900,17.3037448555629,17.6462676642874,17.22128566087,17.22128566087,1664665.78422414,0.0,1.0
2009-04-15,27.9,27.9,27.37,27.41,686400,17.6970117840984,17.6970117840984,17.3608319903503,17.3862040502558,1082135.23467322,0.0,1.0
2009-04-16,27.83,27.97,27.41,27.51,639700,17.6526106792638,17.7414128889331,17.3862040502558,17.4496342000196,1008510.94058924,0.0,1.0
2009-04-17,28.5,28.67,28.14,28.49,616300,18.0775926826812,18.1854239372796,17.8492441435315,18.0712496677048,971619.966679927,0.0,1.0
2009-04-20,28.0,28.66,27.84,28.66,790100,17.7604419338622,18.1790809223032,17.6589536942401,18.1790809223032,1245622.15751065,0.0,1.0
2009-04-21,28.14,28.32,27.44,27.51,2413600,17.8492441435315,17.9634184131063,17.405233095185,17.4496342000196,3805130.53963764,0.0,1.0
2009-04-22,28.34,28.82,27.5,27.65,1548400,17.9761044430591,18.2805691619253,17.4432911850432,17.5384364096889,2441110.42740094,0.0,1.0
2009-04-23,28.2,28.36,27.78,28.36,1509600,17.8873022333898,17.9887904730119,17.6208956043819,17.9887904730119,2379940.77835473,0.0,1.0
2009-04-24,28.31,28.6,27.7,27.96,1423600,17.95707539813,18.141022832445,17.5701514845708,17.7350698739567,2244358.56655126,0.0,1.0
2009-04-27,27.65,28.13,27.48,27.64,595600,17.5384364096889,17.8429011285551,17.4306051550905,17.5320933947126,938985.643606306,0.0,1.0
2009-04-28,27.64,27.72,27.01,27.03,1302100,17.5320933947126,17.5828375145236,17.1324834512007,17.1451694811534,2052809.27894521,0.0,1.0
2009-04-29,28.1,28.38,27.395,27.395,1356200,17.823872083626,18.0014765029646,17.3766895277913,17.3766895277913,2138099.94939367,0.0,1.0
2009-04-30,29.06,29.59,28.97,29.24,1434000,18.4328015213584,18.7689813151065,18.375714386571,18.5469757909332,2260754.55495541,0.0,1.0
2009-05-01,29.26,29.35,28.69,28.72,1015500,18.559661820886,18.6167489556734,18.1981099672324,18.2171390121615,1600973.67542344,0.0,1.0
2009-05-04,30.27,30.31,29.51,29.53,805700,19.2003063335003,19.2256783934058,18.7182371952955,18.7309232252483,1270216.14011686,0.0,1.0
2009-05-05,30.31,30.39,30.03,30.06,1176000,19.2256783934058,19.2764225132169,19.0480739740672,19.0671030189964,1854007.91954502,0.0,1.0
2009-05-06,30.88,30.96,30.45,30.53,1421900,19.5872302470595,19.6379743668705,19.3144806030752,19.3652247228862,2241678.45306212,0.0,1.0
2009-05-07,30.05,31.0,29.7,31.0,1229800,19.06076000402,19.663346426776,18.8387544798467,19.663346426776,1938825.62878951,0.0,1.0
2009-05-08,29.89,30.1,29.56,29.69,772700,18.9592717643979,19.0924750789019,18.7499522701774,18.8324114648703,1218190.40768064,0.0,1.0
2009-05-11,29.3,29.6,29.0,29.5,563700,18.5850338807915,18.7753243300829,18.3947434315001,18.7118941803191,888694.1022513,0.0,1.0
2009-05-12,29.54,29.8,29.05,29.25,660200,18.7372662402246,18.9021846296105,18.426458506382,18.5533188059096,1040829.95619356,0.0,1.0
2009-05-13,28.45,29.01,28.24,29.01,2198900,18.0458776077993,18.4010864464765,17.9126742932953,18.4010864464765,3466647.97133294,0.0,1.0
2009-05-14,28.56,28.82,28.25,28.48,676600,18.1156507725395,18.2805691619253,17.9190173082717,18.0649066527284,1066685.168677,0.0,1.0
2009-05-15,28.53,29.17,28.36,28.73,1170900,18.0966217276103,18.5025746860986,17.9887904730119,18.2234820271379,1845967.57907761,0.0,1.0
2009-05-18,28.91,28.96,28.34,28.34,1514600,18.3376562967127,18.3693713715946,17.9761044430591,17.9761044430591,2387823.46508749,0.0,1.0
2009-05-19,28.28,28.57,28.14,28.3,902300,17.9380463532008,18.1219937875158,17.8492441435315,17.9507323831536,1422509.64779377,0.0,1.0
2009-05-20,28.0,28.75,27.94,28.37,978600,17.7604419338622,18.2361680570907,17.7223838440039,17.9951334879882,1542799.44733568,0.0,1.0
2009-05-21,27.67,27.94,27.452,27.56,858900,17.5511224396417,17.7223838440039,17.4128447131566,17.4813492749015,1354087.92695342,0.0,1.0
2009-05-22,28.48,28.88,28.44,28.6,718800,18.0649066527284,18.3186272517836,18.0395345928229,18.141022832445,1133215.0447015,0.0,1.0
2009-05-26,28.92,28.99,27.72,28.19,1143400,18.3439993116891,18.3884004165238,17.5828375145236,17.8809592184134,1802612.80204743,0.0,1.0
2009-05-27,28.14,28.66,28.08,28.17,738400,17.8492441435315,18.1790809223032,17.8111860536732,17.8682731884607,1164115.17669391,0.0,1.0
2009-05-28,28.93,29.03,28.42,28.62,950500,18.3503423266655,18.4137724764293,18.0268485628701,18.1537088623977,1498498.74789757,0.0,1.0
2009-05-29,29.03,29.095,28.5,28.51,545000,18.4137724764293,18.4550020737757,18.0775926826812,18.0839356976576,859212.853870778,0.0,1.0
2009-06-01,29.77,29.96,29.0,29.25,1579900,18.8831555846814,19.0036728692326,18.3947434315001,18.5533188059096,2490771.35381732,0.0,1.0
2009-06-02,29.66,29.85,29.35,29.65,950300,18.8133824199412,18.9338997044924,18.6167489556734,18.8070394049648,1498183.44042826,0.0,1.0
2009-06-03,29.48,29.663,29.12,29.54,734100,18.6992081503664,18.8152853244341,18.4708596112167,18.7372662402246,1157336.06610374,0.0,1.0
2009-06-04,29.67,29.91,29.47,29.91,664900,18.8197254349176,18.9719577943507,18.69286513539,18.9719577943507,1048239.68172235,0.0,1.0
2009-06-05,29.6,29.88,29.31,29.4,1188000,18.7753243300829,18.9529287494215,18.5913768957679,18.6484640305553,1872926.36770364,0.0,1.0
2009-06-08,29.68,29.92,29.2126,29.49,1609100,18.8260684498939,18.978300809327,18.529595929898,18.7055511653427,2536806.24433665,0.0,1.0
2009-06-09,29.56,29.75,29.25,29.42,1118300,18.7499522701774,18.8704695547286,18.5533188059096,18.6611500605081,1763041.71464897,0.0,1.0
2009-06-10,29.48,29.7,29.15,29.65,1254400,18.6992081503664,18.8387544798467,18.4898886561458,18.8070394049648,1977608.44751468,0.0,1.0
2009-06-11,29.32,29.7,29.07,29.25,834400,18.5977199107443,18.8387544798467,18.4391445363348,18.5533188059096,1315462.76196289,0.0,1.0
2009-06-12,28.86,28.89,28.51,28.82,656600,18.3059412218308,18.32497026676,18.0839356976576,18.2805691619253,1035154.42174597,0.0,1.0
2009-06-15,28.0,28.55,27.75,28.55,537900,17.7604419338622,18.1093077575631,17.6018665594527,18.1093077575631,848019.438710261,0.0,1.0
2009-06-16,27.37,27.94,27.36,27.83,883900,17.3608319903503,17.7223838440039,17.3544889753739,17.6526106792638,1393501.36061721,0.0,1.0
2009-06-17,27.59,27.73,27.1,27.38,543900,17.5003783198307,17.5891805295,17.1895705859881,17.3671750053267,857478.662789569,0.0,1.0
2009-06-18,27.23,27.46,27.06,27.21,694400,17.272029780681,17.4179191251377,17.1641985260825,17.2593437507282,1094747.53344563,0.0,1.0
2009-06-19,27.26,27.41,27.06,27.41,484300,17.2910588256101,17.3862040502558,17.1641985260825,17.3862040502558,763517.036935081,0.0,1.0
2009-06-22,26.29,26.85,26.27,26.85,682500,16.6757863729013,17.0309952115786,16.6631003429486,17.0309952115786,1075986.73902167,0.0,1.0
2009-06-23,26.77,26.95,26.56,26.65,483700,16.9802510917675,17.0944253613424,16.8470477772636,16.904134912051,762571.11452715,0.0,1.0
2009-06-24,26.9,27.43,26.77,27.14,604500,17.0627102864605,17.3988900802086,16.9802510917675,17.2149426458936,953016.825990615,0.0,1.0
2009-06-25,27.71,27.81,26.86,26.92,648000,17.629987682049,17.6936108783032,17.089190513888,17.1273644316405,1018496.45750366,0.084334,1.0
2009-06-26,27.51,27.7,27.41,27.7,439000,17.5027412895405,17.6236253624236,17.4391180932863,17.6236253624236,689999.914882879,0.0,1.0
2009-06-29,27.58,27.63,27.17,27.19,320400,17.5472775269185,17.5790891250456,17.2864224222761,17.299147061527,503589.91509903,0.0,1.0
2009-06-30,27.37,27.67,27.1102,27.27,659700,17.4136688147846,17.6045384035473,17.2483757509161,17.3500456185304,1036885.97687525,0.0,1.0
2009-07-01,27.51,27.76,27.31,27.31,322300,17.5027412895405,17.6617992801761,17.3754948970321,17.3754948970321,506576.247304674,0.0,1.0
2009-07-02,26.26,26.83,26.25,26.61,650900,16.7074513363626,17.0701035550117,16.7010890167371,16.9301325232524,1023054.54350174,0.0,1.0
2009-07-06,26.91,27.0,26.68,26.68,924800,17.1210021120151,17.1782629886439,16.9746687606304,16.9746687606304,1453557.90725213,0.0,1.0
2009-07-07,26.18,26.57,26.1,26.24,679900,16.6565527793592,16.9046832447507,16.6056542223558,16.6947266971117,1068635.40348262,0.0,1.0
2009-07-08,25.34,25.55,25.1104,25.55,1164800,16.1221179308236,16.2557266429575,15.9760390722239,16.2557266429575,1830778.81743867,0.0,1.0
2009-07-09,25.22,25.37,25.0,25.2,700800,16.0457700953185,16.1412048896999,15.9057990635592,16.0330454560677,1101485.0577447,0.0,1.0
2009-07-10,25.28,25.38,25.09,25.15,325000,16.0839440130711,16.1475672093253,15.963059940188,16.0012338579405,510819.98254427,0.0,1.0
2009-07-13,26.17,26.19,25.55,25.85,481900,16.6501904597338,16.6629150989846,16.2557266429575,16.4465962317202,757428.15257872,0.0,1.0
2009-07-14,26.29,26.41,25.9084,26.41,1006500,16.7265382952388,16.8028861307439,16.4837521783327,16.8028861307439,1581970.1920948,0.0,1.0
2009-07-15,26.69,26.69,26.27,26.4,449200,16.9810310802558,16.9810310802558,16.713813655988,16.7965238111185,706031.803565805,0.0,1.0
2009-07-16,26.74,26.81,26.513,26.71,454900,17.0128426783829,17.0573789157609,16.8684180228858,16.9937557195066,714990.800182736,0.0,1.0
2009-07-17,26.64,26.66,26.33,26.4,354400,16.9492194821287,16.9619441213795,16.7519875737405,16.7965238111185,557029.544042122,0.0,1.0
2009-07-20,27.0,27.05,26.66,26.68,692200,17.1782629886439,17.210074586771,16.9619441213795,16.9746687606304,1087967.97512968,0.0,1.0
2009-07-21,27.3,27.5,27.06,27.06,553100,17.3691325774066,17.4963789699151,17.2164369063965,17.2164369063965,869337.02260073,0.0,1.0
2009-07-22,27.7,27.8,27.35,27.38,489900,17.6236253624236,17.6872485586778,17.4009441755338,17.42003113441,770002.182918272,0.0,1.0
2009-07-23,28.31,28.46,27.61,27.82,732200,18.0117268595744,18.1071616539558,17.5663644857948,17.6999731979287,1150838.12682743,0.0,1.0
2009-07-24,28.35,28.42,28.05,28.2,955700,18.0371761380761,18.0817123754541,17.8463065493134,17.9417413436948,1502125.09943865,0.0,1.0
2009-07-27,28.93,28.93,28.33,28.35,447600,18.4061906763507,18.4061906763507,18.0244514988253,18.0371761380761,703516.997497895,0.0,1.0
2009-07-28,28.71,28.92,28.57,28.68,516300,18.2662196445914,18.3998283567253,18.1771471698354,18.2471326857151,811496.483038791,0.0,1.0
2009-07-29,30.7,30.88,29.39,29.69,1507800,19.5323212500507,19.6468430033083,18.6988573791202,18.8897269678829,2369890.36824693,0.0,1.0
2009-07-30,32.28,32.4899,31.62,31.7,1084200,20.5375677508676,20.6711128398053,20.1176546555897,20.1685532125931,1704095.46176769,0.0,1.0
2009-07-31,32.13,32.3,31.73,32.3,975600,20.4421329564863,20.5502923901185,20.1876401714693,20.5502923901185,1533402.99990828,0.0,1.0
2009-08-03,32.72,32.89,32.5,32.5,692300,20.8175098143863,20.9256692480185,20.6775387826269,20.6775387826269,1088125.15050892,0.0,1.0
2009-08-04,32.2,32.65,31.9,32.65,700200,20.4866691938642,20.7729735770083,20.2957996051015,20.7729735770083,1100542.00546923,0.0,1.0
2009-08-05,31.92,32.02,31.57,31.71,698300,20.3085242443524,20.3721474406066,20.0858430574625,20.1749155322185,1097555.67326358,0.0,1.0
2009-08-06,32.62,32.99,32.42,32.99,771300,20.753886618132,20.9892924442727,20.6266402256236,20.9892924442727,1212293.70011199,0.0,1.0
2009-08-07,32.52,32.91,32.43,32.68,727900,20.6902634218778,20.9383938872693,20.633002545249,20.7920605358846,1144079.58551992,0.0,1.0
2009-08-10,32.78,32.89,32.27,32.89,662900,20.8556837321388,20.9256692480185,20.5312054312422,20.9256692480185,1041915.58901107,0.0,1.0
2009-08-11,31.96,32.19,31.89,31.97,670600,20.3339735228541,20.4803068742388,20.2894372854761,20.3403358424795,1054018.09321289,0.0,1.0
2009-08-12,31.93,32.16,31.63,31.63,607200,20.3148865639778,20.4612199153625,20.1240169752151,20.1240169752151,954368.902771944,0.0,1.0
2009-08-13,32.16,32.4,31.84,31.84,546900,20.4612199153625,20.6139155863727,20.257625687349,20.257625687349,859592.149087578,0.0,1.0
2009-08-14,32.4,32.59,32.11,32.46,489600,20.6139155863727,20.7347996592558,20.4294083172354,20.6520895041253,769530.65678054,0.0,1.0
2009-08-17,31.27,31.86,31.22,31.75,421600,19.8949734686998,20.2703503265998,19.8631618705727,20.2003648107202,662651.398894355,0.0,1.0
2009-08-18,31.91,32.06,31.44,31.44,490400,20.3021619247269,20.3975967191083,20.003132902332,20.003132902332,770788.059814497,0.0,1.0
2009-08-19,32.78,32.93,32.16,32.3,621300,20.8556837321388,20.9511185265202,20.4612199153625,20.5502923901185,976530.631245404,0.0,1.0
2009-08-20,32.8,32.89,32.5,32.79,370600,20.8684083713897,20.9256692480185,20.6775387826269,20.8620460517642,582491.955479713,0.0,1.0
2009-08-21,32.07,32.2187,31.72,31.9,687500,20.4039590387337,20.4985667315638,20.1812778518439,20.2957996051015,1080580.73230519,0.0,1.0
2009-08-24,32.03,32.26,31.94,32.09,339800,20.378509760232,20.5248431116168,20.3212488836032,20.4166836779846,534081.938672443,0.0,1.0
2009-08-25,32.0,32.32,31.86,31.86,505400,20.3594228013558,20.5630170293693,20.2703503265998,20.2703503265998,794364.366701152,0.0,1.0
2009-08-26,31.8,32.05,31.65,32.05,281400,20.2321764088473,20.3912343994829,20.1367416144659,20.3912343994829,442291.517193717,0.0,1.0
2009-08-27,32.08,32.18,31.67,31.85,525700,20.4103213583591,20.4739445546134,20.1494662537168,20.2639880069744,826270.968687767,0.0,1.0
2009-08-28,32.01,32.29,31.79,32.0,322600,20.3657851209812,20.543930070493,20.2258140892219,20.3594228013558,507047.773442406,0.0,1.0
2009-08-31,31.33,31.78,31.23,31.78,386500,19.9331473864524,20.2194517695964,19.8695241901981,20.2194517695964,607482.840779572,0.0,1.0
2009-09-01,31.2,31.89,31.1,31.6,563300,19.8504372313219,20.2894372854761,19.7868140350676,20.1049300163388,885368.911283655,0.0,1.0
2009-09-02,31.09,31.19,30.91,31.13,1086300,19.7804517154422,19.8440749116964,19.6659299621846,19.8059009939439,1707396.14473182,0.0,1.0
2009-09-03,30.78,30.93,30.525,30.64,346500,19.5832198070541,19.6786546014354,19.4209806566058,19.4941473322981,544612.689081815,0.0,1.0
2009-09-04,31.42,31.52,30.89,31.02,230700,19.9904082630812,20.0540314593354,19.6532053229337,19.7359154780642,362603.599916811,0.0,1.0
2009-09-08,31.8,31.9,31.45,31.45,418800,20.2321764088473,20.2957996051015,20.0094952219575,20.0094952219575,658250.48827551,0.0,1.0
2009-09-09,31.4,31.58,31.07,31.11,701200,19.9776836238303,20.092205377088,19.7677270761914,19.7931763546931,1102113.75926167,0.0,1.0
2009-09-10,32.14,32.17,31.49,31.83,833600,20.4484952761117,20.467582234988,20.0349445004592,20.2512633677236,1310213.96138125,0.0,1.0
2009-09-11,31.46,31.78,31.42,31.42,425100,20.0158575415829,20.2194517695964,19.9904082630812,19.9904082630812,668152.537167907,0.0,1.0
2009-09-14,31.03,31.14,30.58,30.66,374200,19.7422777976897,19.8122633135693,19.4559734145456,19.506871971549,588150.269132511,0.0,1.0
2009-09-15,30.88,30.98,30.56,30.56,527300,19.6468430033083,19.7104661995625,19.4432487752948,19.4432487752948,828785.774755676,0.0,1.0
2009-09-16,31.2,31.32,30.99,31.0,713400,19.8504372313219,19.926785066827,19.716828519188,19.7231908388134,1121289.15552949,0.0,1.0
2009-09-17,30.6,30.85,30.44,30.73,448500,19.4686980537964,19.627756044432,19.3669009397897,19.551408208927,704931.575911097,0.0,1.0
2009-09-18,31.07,31.15,30.89,30.89,178300,19.7677270761914,19.8186256331947,19.6532053229337,19.6532053229337,280243.701192749,0.0,1.0
2009-09-21,30.78,30.85,30.45,30.85,289300,19.5832198070541,19.627756044432,19.3732632594151,19.627756044432,454708.372154024,0.0,1.0
2009-09-22,30.88,31.14,30.86,31.0,282600,19.6468430033083,19.8122633135693,19.6341183640575,19.7231908388134,444177.62174465,0.0,1.0
2009-09-23,30.58,31.14,30.48,30.93,491900,19.4559734145456,19.8122633135693,19.3923502182914,19.6786546014354,773145.690503161,0.0,1.0
2009-09-24,31.0,31.65,30.81,31.6,805200,19.7231908388134,20.1367416144659,19.6023067659303,20.1049300163388,1265576.15367584,0.0,1.0
2009-09-25,30.65,31.14,30.57,31.0,601100,19.5585397329951,19.8712211186123,19.5074897108535,19.7818835798645,941978.043939514,0.091209,1.0
2009-09-28,30.42,30.5399,30.09,30.16,656100,19.411770919338,19.4882821400227,19.201189578004,19.2458583473779,1028168.01635122,0.0,1.0
2009-09-29,30.03,30.28,29.83,30.22,335400,19.1629020613978,19.3224333805903,19.0352770060438,19.2841458639841,525602.122670626,0.0,1.0
2009-09-30,30.31,30.72,30.15,30.58,880100,19.3415771388933,19.603208502369,19.2394770946102,19.5138709636212,1379196.26762796,0.0,1.0
2009-10-01,30.16,30.64,30.0,30.42,727400,19.2458583473779,19.5521584802274,19.1437583030947,19.411770919338,1139901.56240493,0.0,1.0
2009-10-02,29.43,29.66,29.32,29.6,1203200,18.7800268953359,18.926795708993,18.7098331148912,18.8885081923868,1885523.17828652,0.0,1.0
2009-10-05,29.11,29.23,28.82,29.03,694000,18.5758268067696,18.6524018399819,18.3907704765063,18.524776784628,1087560.74279491,0.0,1.0
2009-10-06,29.67,29.83,29.35,29.35,851800,18.9331769617607,19.0352770060438,18.7289768731943,18.7289768731943,1334847.60909612,0.0,1.0
2009-10-07,29.62,29.75,29.42,29.53,555000,18.9012706979222,18.9842269839022,18.7736456425682,18.8438394230129,869735.176154434,0.0,1.0
2009-10-08,30.24,30.53,30.18,30.21,645800,19.2969083695195,19.4819646997827,19.2586208529133,19.2777646112164,1012026.98515411,0.0,1.0
2009-10-09,30.75,30.77,30.43,30.58,767700,19.6223522606721,19.6351147662075,19.4181521721057,19.5138709636212,1203055.30582659,0.0,1.0
2009-10-12,30.97,31.2,30.74,30.74,652900,19.7627398215614,19.9095086352185,19.6159710079044,19.6159710079044,1023153.32704726,0.0,1.0
2009-10-13,31.23,31.31,30.98,31.15,485500,19.9286523935216,19.9797024156632,19.7691210743291,19.87760237138,760822.392834194,0.0,1.0
2009-10-14,31.11,31.19,30.92,31.14,550300,19.8520773603092,19.9031273824508,19.7308335577229,19.8712211186123,862369.851239254,0.0,1.0
2009-10-15,31.28,31.4101,31.06,31.17,510900,19.9605586573601,20.0435787558678,19.8201710964707,19.8903648769154,800626.489184325,0.0,1.0
2009-10-16,30.36,30.81,30.25,30.36,396300,19.3734834027318,19.6606397772783,19.3032896222872,19.3734834027318,621037.928486492,0.0,1.0
2009-10-19,30.79,30.95,30.45,30.51,420000,19.6478772717429,19.749977316026,19.4309146776411,19.4692021942473,658177.971143896,0.0,1.0
2009-10-20,30.51,30.78,30.19,30.7,605000,19.4692021942473,19.6414960189752,19.265002105681,19.5904459968336,948089.696528709,0.0,1.0
2009-10-21,30.21,30.73,30.17,30.49,1017300,19.2777646112164,19.6095897551367,19.2522396001456,19.4564396887119,1594201.07153496,0.0,1.0
2009-10-22,31.01,31.11,30.55,30.78,989800,19.7882648326322,19.8520773603092,19.4947272053181,19.6414960189752,1551106.08532912,0.0,1.0
2009-10-23,30.48,30.79,30.28,30.79,811100,19.4500584359442,19.6478772717429,19.3224333805903,19.6478772717429,1271067.02951146,0.0,1.0
2009-10-26,31.03,31.74,30.8,31.45,1049300,19.8010273381676,20.2540962846742,19.6542585245106,20.069039954411,1644347.9645745,0.0,1.0
2009-10-27,32.53,32.84,32.02,32.52,1266200,20.7582152533224,20.956034089121,20.4327713621698,20.7518340005547,1984249.8739581,0.0,1.0
2009-10-28,31.8,32.27,31.66,32.24,676700,20.2923838012804,20.5923026813622,20.2030462625326,20.5731589230591,1060450.07874542,0.0,1.0
2009-10-29,32.36,32.5,32.02,32.02,469600,20.6497339562715,20.7390714950193,20.4327713621698,20.4327713621698,735905.655355175,0.0,1.0
2009-10-30,30.97,31.89,30.85,31.58,682700,19.7627398215614,20.3498150761897,19.6861647883491,20.151996240391,1069852.62119033,0.0,1.0
2009-11-02,31.16,31.6,30.91,31.19,855900,19.8839836241477,20.1647587459264,19.7244523049552,19.9031273824508,1341272.67976681,0.0,1.0
2009-11-03,31.14,31.17,30.76,31.0,375700,19.8712211186123,19.8903648769154,19.6287335134398,19.7818835798645,588755.86609229,0.0,1.0
2009-11-04,31.47,31.87,31.45,31.52,360200,20.0818024599463,20.3370525706543,20.069039954411,20.1137087237848,564465.964776267,0.0,1.0
2009-11-05,31.32,31.37,31.05,31.11,489800,19.9860836684309,20.0179899322694,19.813789843703,19.8520773603092,767560.881586381,0.0,1.0
2009-11-06,31.16,31.21,30.6,30.92,596200,19.8839836241477,19.9158898879862,19.5266334691566,19.7308335577229,934299.300942836,0.0,1.0
2009-11-09,32.0,32.1,31.26,31.43,350100,20.4200088566344,20.4838213843113,19.9477961518247,20.0562774488756,548638.351660661,0.0,1.0
2009-11-10,31.81,31.96,31.48,31.48,439900,20.2987650540481,20.3944838455636,20.088183712714,20.088183712714,689363.070252857,0.0,1.0
2009-11-11,32.23,32.38,31.99,32.0,1077700,20.5667776702914,20.6624964618069,20.4136276038667,20.4200088566344,1688853.33214709,0.0,1.0
2009-11-12,31.98,32.32,31.88,32.12,386700,20.407246351099,20.6242089452007,20.343433823422,20.4965838898467,605993.860574629,0.0,1.0
2009-11-13,32.18,32.35,31.9,32.03,227500,20.5348714064529,20.6433527035038,20.3561963289574,20.4391526149374,356513.067702944,0.0,1.0
2009-11-16,32.52,32.67,32.02,32.29,280000,20.7518340005547,20.8475527920701,20.4327713621698,20.6050651868976,438785.31409593,0.0,1.0
2009-11-17,32.26,32.29,32.0,32.28,621200,20.5859214285945,20.6050651868976,20.4200088566344,20.5986839341299,973476.561129973,0.0,1.0
2009-11-18,31.77,32.09,31.5,31.96,237300,20.2732400429773,20.4774401315436,20.1009462182494,20.3944838455636,371870.553696302,0.0,1.0
2009-11-19,30.46,30.79,30.23,30.78,580000,19.4372959304088,19.6478772717429,19.2905271167518,19.6414960189752,908912.436341573,0.0,1.0
2009-11-20,30.57,30.64,30.27,30.43,411400,19.5074897108535,19.5521584802274,19.3160521278226,19.4181521721057,644700.993639522,0.0,1.0
2009-11-23,30.72,31.02,30.55,30.77,293400,19.603208502369,19.7946460853999,19.4947272053181,19.6351147662075,459784.325556236,0.0,1.0
2009-11-24,30.35,30.67,30.05,30.26,1506600,19.3671021499641,19.5713022385305,19.1756645669332,19.3096708750549,2360978.40791761,0.0,1.0
2009-11-25,31.75,31.83,31.45,31.63,912500,20.2604775374419,20.3115275595835,20.069039954411,20.1839025042295,1429969.99683049,0.0,1.0
2009-11-27,31.04,31.11,30.69,30.69,376900,19.8074085909353,19.8520773603092,19.5840647440659,19.5840647440659,590636.374581274,0.0,1.0
2009-11-30,30.99,31.19,30.71,31.19,461200,19.7755023270968,19.9031273824508,19.5968272496013,19.9031273824508,722742.095932299,0.0,1.0
2009-12-01,32.36,32.55,31.94,32.03,841600,20.6497339562715,20.7709777588578,20.3817213400282,20.4391526149374,1318863.28693977,0.0,1.0
2009-12-02,33.06,33.17,32.75,32.75,689100,21.0964216500104,21.166615430455,20.8986028142117,20.8986028142117,1079881.99979823,0.0,1.0
2009-12-03,33.61,34.0293,33.5,33.53,751600,21.4473905522338,21.7149564807834,21.3771967717891,21.3963405300922,1177825.15026608,0.0,1.0
2009-12-04,34.29,34.52,33.9218,34.27,996000,21.8813157404372,22.0280845540943,21.6463580135306,21.8685532349019,1560822.04585553,0.0,1.0
2009-12-07,33.77,34.01,33.71,33.92,630800,21.5494905965169,21.7026406629417,21.5112030799108,21.6452093880324,988520.629041835,0.0,1.0
2009-12-08,33.78,33.99,33.65,33.93,346100,21.5558718492846,21.6898781574063,21.4729155633046,21.6515906408001,542369.990030722,0.0,1.0
2009-12-09,33.68,33.789,33.38,33.69,400500,21.4920593216077,21.5616149767756,21.3006217385767,21.4984405743754,627619.708197929,0.0,1.0
2009-12-10,33.4,33.66,33.37,33.58,251000,21.3133842441121,21.4792968160723,21.294240485809,21.4282467939307,393339.692278853,0.0,1.0
2009-12-11,33.85,33.94,33.52,33.52,246500,21.6005406186585,21.6579718935678,21.3899592773245,21.3899592773245,386287.785445168,0.0,1.0
2009-12-14,34.01,34.07,33.78,34.01,278600,21.7026406629417,21.7409281795479,21.5558718492846,21.7026406629417,436591.387525451,0.0,1.0
2009-12-15,34.09,34.19,33.86,33.86,299900,21.7536906850833,21.8175032127603,21.6069218714262,21.6069218714262,469970.413204892,0.0,1.0
2009-12-16,34.15,34.33,34.07,34.07,239600,21.7919782016895,21.906840751508,21.7409281795479,21.7409281795479,375474.861633518,0.0,1.0
2009-12-17,33.68,33.79,33.5,33.72,331600,21.4920593216077,21.5622531020523,21.3771967717891,21.5175843326784,519647.17912218,0.0,1.0
2009-12-18,33.92,34.13,33.7121,33.85,558900,21.6452093880324,21.7792156961541,21.512543142992,21.6005406186585,875846.828743629,0.0,1.0
2009-12-21,33.45,33.76,33.37,33.4,633200,21.3452905079506,21.5431093437492,21.294240485809,21.3133842441121,992281.646019798,0.0,1.0
2009-12-22,33.74,33.83,33.53,33.72,527200,21.5303468382138,21.5877781131231,21.3963405300922,21.5175843326784,826170.062826341,0.0,1.0
2009-12-23,33.93,33.99,33.75,33.75,237400,21.6515906408001,21.6898781574063,21.5367280909815,21.5367280909815,372027.26273705,0.0,1.0
2009-12-24,34.0,34.3,33.95,34.3,71400,21.696259410174,21.8876969932049,21.6643531463355,21.8876969932049,111890.255094462,0.0,1.0
2009-12-28,34.27,34.45,33.98,34.45,207300,21.9400672965442,22.055305467346,21.7544057991413,22.055305467346,323798.961232858,0.112069,1.0
2009-12-29,34.35,34.48,34.2,34.25,187600,21.991284261345,22.0745118291463,21.8952524523435,21.927263055344,293027.907029832,0.0,1.0
2009-12-30,33.95,34.0,33.68,33.85,368900,21.735199437341,21.7672100403415,21.5623421811382,21.67117823134,576215.324644482,0.0,1.0
2009-12-31,33.9,34.04,33.84,33.84,567400,21.7031888343405,21.7928185227419,21.6647761107399,21.6647761107399,886268.840345023,0.0,1.0
2010-01-04,34.69,34.79,34.2,34.25,412000,22.2089563617484,22.2729775677494,21.8952524523435,21.927263055344,643536.768103895,0.0,1.0
2010-01-05,34.45,34.49,34.13,34.25,649100,22.055305467346,22.0809139497464,21.8504376081428,21.927263055344,1013882.806253,0.0,1.0
2010-01-06,34.15,34.24,33.97,33.97,317900,21.863241849343,21.9208609347439,21.7480036785412,21.7480036785412,496554.219854922,0.0,1.0
2010-01-07,33.57,33.61,33.29,33.38,443500,21.4919188545371,21.5175273369375,21.3126594777343,21.3702785631352,692739.215179801,0.0,1.0
2010-01-08,34.34,34.4,33.92,34.09,1028100,21.9848821407449,22.0232948643455,21.7159930755407,21.8248291257424,1605874.15361071,0.0,1.0
2010-01-11,34.52,34.57,34.02,34.25,256600,22.1001203115467,22.1321309145472,21.7800142815417,21.927263055344,400804.695862765,0.0,1.0
2010-01-12,35.87,36.0,35.61,36.0,627100,22.9644065925602,23.0476341603615,22.7979514569576,23.0476341603615,979519.192422217,0.0,1.0
2010-01-13,36.43,36.53,36.01,36.05,509200,23.3229253461659,23.3869465521669,23.0540362809616,23.079644763362,795361.461938114,0.0,1.0
2010-01-14,36.64,36.76,36.25,36.59,277000,23.457369878768,23.5341953259692,23.2076871753641,23.4253592757675,432669.137778589,0.0,1.0
2010-01-15,36.9,37.23,36.62,37.03,303600,23.6238250143706,23.8350949941739,23.4445656375678,23.7070525821719,474217.870864909,0.0,1.0
2010-01-19,36.58,36.6,36.13,36.46,455000,23.4189571551674,23.4317613963676,23.1308617281629,23.3421317079662,710702.013318621,0.0,1.0
2010-01-20,35.38,36.21,35.09,36.08,317300,22.6507026831553,23.1820786929637,22.4650411857524,23.0988511251623,495617.030386811,0.0,1.0
2010-01-21,35.69,36.05,35.39,35.93,607000,22.8491684217584,23.079644763362,22.6571048037554,23.0028193161608,948123.345240449,0.0,1.0
2010-01-22,35.11,35.66,35.06,35.49,529400,22.4778454269526,22.8299620599581,22.4458348239521,22.7211260097564,826913.507364568,0.0,1.0
2010-01-25,35.06,35.37,34.95,34.98,262500,22.4458348239521,22.6443005625552,22.375411497351,22.3946178591513,410020.392299205,0.0,1.0
2010-01-26,34.51,34.81,34.36,34.41,305200,22.0937181909466,22.2857818089496,21.9976863819451,22.0296969849456,476717.042779875,0.0,1.0
2010-01-27,34.37,34.56,33.85,34.1,1384300,22.0040885025452,22.1257287939471,21.67117823134,21.8312312463425,2162252.30118015,0.0,1.0
2010-01-28,34.47,34.98,34.16,34.98,952200,22.0681097085462,22.3946178591513,21.8696439699431,22.3946178591513,1487319.68589449,0.0,1.0
2010-01-29,33.91,34.59,33.91,34.59,651700,21.7095909549406,22.1449351557474,21.7095909549406,22.1449351557474,1017943.96061482,0.0,1.0
2010-02-01,33.78,33.98,33.61,33.81,644000,21.6263633871392,21.7544057991413,21.5175273369375,21.6455697489396,1005916.69577405,0.0,1.0
2010-02-02,34.26,34.29,33.9,33.97,351400,21.9336651759441,21.9528715377444,21.7031888343405,21.7480036785412,548880.631824535,0.0,1.0
2010-02-03,36.4,36.64,34.43,35.02,1466400,23.3037189843656,23.457369878768,22.0425012261458,22.4202263415517,2290491.06006687,0.0,1.0
2010-02-04,35.03,35.32,34.72,35.32,1388800,22.4266284621518,22.6122899595547,22.2281627235487,22.6122899595547,2169281.22219099,0.0,1.0
2010-02-05,34.49,34.79,33.84,34.57,1183800,22.0809139497464,22.2729775677494,21.6647761107399,22.1321309145472,1849074.8205859,0.0,1.0
2010-02-08,33.81,34.2,33.67,33.995,461500,21.6455697489396,21.8952524523435,21.5559400605381,21.7640089800414,720854.899223172,0.0,1.0
2010-02-09,34.52,34.84,34.17,34.18,349800,22.1001203115467,22.3049881707499,21.8760460905432,21.8824482111433,546381.459909569,0.0,1.0
2010-02-10,33.76,33.96,33.4,33.8,593700,21.613559145939,21.7416015579411,21.3830828043354,21.6391676283394,927348.97869729,0.0,1.0
2010-02-11,33.84,33.99,33.45,33.65,413100,21.6647761107399,21.7608079197414,21.4150934073359,21.5431358193379,645254.948795433,0.0,1.0
2010-02-12,33.63,33.65,33.27,33.45,298500,21.5303315781377,21.5431358193379,21.2998552365341,21.4150934073359,466251.760385954,0.0,1.0
2010-02-16,34.27,34.5,33.62,33.64,661200,21.9400672965442,22.0873160703465,21.5239294575376,21.5367336987378,1032782.79385994,0.0,1.0
2010-02-17,34.67,34.81,34.52,34.8,1256900,22.1961521205482,22.2857818089496,22.1001203115467,22.2793796883495,1963255.73745094,0.0,1.0
2010-02-18,34.62,34.7,34.36,34.49,504000,22.1641415175477,22.2153584823485,21.9976863819451,22.0809139497464,787239.153214473,0.0,1.0
2010-02-19,34.35,34.45,33.9021,33.95,568200,21.991284261345,22.055305467346,21.7045332796665,21.735199437341,887518.426302507,0.0,1.0
2010-02-22,34.63,34.8,34.5,34.8,1675700,22.1705436381478,22.2793796883495,22.0873160703465,22.2793796883495,2617413.98619344,0.0,1.0
2010-02-23,33.9,34.32,33.74,34.31,1903800,21.7031888343405,21.9720778995447,21.6007549047388,21.9656757789446,2973702.18232086,0.0,1.0
2010-02-24,34.46,34.53,33.96,34.1,273900,22.0617075879461,22.1065224321468,21.7416015579411,21.8312312463425,427826.992193342,0.0,1.0
2010-02-25,34.24,34.24,33.75,33.94,218200,21.9208609347439,21.9208609347439,21.6071570253389,21.7287973167409,340824.569903567,0.0,1.0
2010-02-26,34.61,34.69,34.24,34.24,214000,22.1577393969476,22.2089563617484,21.9208609347439,21.9208609347439,334264.24362678,0.0,1.0
2010-03-01,34.97,35.03,34.51,34.56,678000,22.3882157385512,22.4266284621518,22.0937181909466,22.1257287939471,1059024.09896709,0.0,1.0
2010-03-02,34.87,35.13,34.77,34.91,518100,22.3241945325502,22.4906496681528,22.2601733265492,22.3498030149506,809263.105715116,0.0,1.0
2010-03-03,34.93,35.29,34.8442,34.98,446000,22.3626072561508,22.5930835977544,22.3076770614019,22.3946178591513,696644.171296935,0.0,1.0
2010-03-04,34.82,34.92,34.58,34.82,319300,22.2921839295497,22.3562051355507,22.1385330351473,22.2921839295497,498740.995280519,0.0,1.0
2010-03-05,35.15,35.15,34.65,34.81,432500,22.503453909353,22.503453909353,22.183347879348,22.2857818089496,675557.408264405,0.0,1.0
2010-03-08,35.97,36.01,35.52,35.64,467700,23.0284277985612,23.0540362809616,22.7403323715567,22.8171578187579,730539.190393671,0.0,1.0
2010-03-09,36.01,36.16,35.75,35.8,480200,23.0540362809616,23.1500680899631,22.887581145359,22.9195917483595,750063.970979347,0.0,1.0
2010-03-10,36.15,36.17,35.63,35.63,321000,23.143665969363,23.1564702105633,22.8107556981578,22.8107556981578,501396.365440172,0.0,1.0
2010-03-11,36.32,36.32,35.93,36.08,293400,23.2525020195648,23.2525020195648,23.0028193161608,23.0988511251623,458285.649906996,0.0,1.0
2010-03-12,36.6,36.7,36.4,36.5,256100,23.4317613963676,23.4957826023686,23.3037189843656,23.3677401903666,400023.704639338,0.0,1.0
2010-03-15,36.4,36.53,36.1201,36.38,210600,23.3037189843656,23.3869465521669,23.1245236287687,23.2909147431654,328953.503307476,0.0,1.0
2010-03-16,36.0,36.22,35.75,36.18,657100,23.0476341603615,23.1884808135638,22.887581145359,23.1628723311633,1026378.66582784,0.0,1.0
2010-03-17,35.79,35.87,35.61,35.61,916100,22.9131896277594,22.9644065925602,22.7979514569576,22.7979514569576,1430932.11956306,0.0,1.0
2010-03-18,35.69,35.77,35.51,35.64,263300,22.8491684217584,22.9003853865592,22.7339302509566,22.8171578187579,411269.978256689,0.0,1.0
2010-03-19,35.96,36.06,35.74,35.8,553400,23.0220256779611,23.0860468839621,22.8811790247589,22.9195917483595,864401.086089069,0.0,1.0
2010-03-22,36.06,36.09,35.66,35.74,379500,23.0860468839621,23.1052532457624,22.8299620599581,22.8811790247589,592772.338581138,0.0,1.0
2010-03-23,36.26,36.26,35.87,36.03,174400,23.2140892959642,23.2140892959642,22.9644065925602,23.0668405221618,272409.738731357,0.0,1.0
2010-03-24,35.53,35.78,35.37,35.61,391600,22.7467344921568,22.9067875071593,22.6443005625552,22.7979514569576,611672.326188072,0.0,1.0
2010-03-25,35.48,35.91,35.43,35.7,320900,22.7147238891563,22.9900150749606,22.6827132861558,22.8555705423585,501240.167195486,0.0,1.0
2010-03-26,35.24,35.47,34.98,35.46,349100,22.6468153155269,22.794623701525,22.4797275748335,22.7881972499598,543223.575968557,0.133928,1.0
2010-03-29,35.39,35.4,35.2,35.29,290400,22.7432120890039,22.7496385405691,22.6211095092664,22.6789475733526,451882.344489455,0.0,1.0
2010-03-30,35.47,35.66,35.36,35.51,281600,22.794623701525,22.9167262812625,22.7239327343085,22.8203295077855,438188.940110986,0.0,1.0
2010-03-31,35.29,35.54,35.25,35.26,312300,22.6789475733526,22.8396088624809,22.6532417670921,22.6596682186572,485960.248567688,0.0,1.0
2010-04-01,35.54,35.58,35.12,35.37,280500,22.8396088624809,22.8653146687414,22.5696978967453,22.7303591858737,436477.264563678,0.0,1.0
2010-04-05,36.03,36.16,35.72,35.82,224200,23.1545049891724,23.2380488595191,22.9552849906533,23.0195495063046,348870.597915068,0.0,1.0
2010-04-06,35.5,35.77,35.39,35.6,305600,22.8139030562204,22.987417248479,22.7432120890039,22.8781675718717,475534.588415899,0.0,1.0
2010-04-07,35.19,35.48,35.1,35.48,231200,22.6146830577013,22.8010501530901,22.5568449936151,22.8010501530901,359763.078670667,0.0,1.0
2010-04-08,35.14,35.27,34.76,35.02,288300,22.5825507998756,22.6660946702223,22.3383456404006,22.505433381094,448614.600262775,0.0,1.0
2010-04-09,35.3,35.44,35.02,35.19,240200,22.6853740249177,22.7753443468296,22.505433381094,22.6146830577013,373767.696785011,0.0,1.0
2010-04-12,35.37,35.46,35.2,35.26,248300,22.7303591858737,22.7881972499598,22.6211095092664,22.6596682186572,386371.853087918,0.0,1.0
2010-04-13,35.07,35.21,34.85,35.03,351000,22.5375656389197,22.6275359608315,22.3961837044868,22.5118598326592,546180.106459361,0.0,1.0
2010-04-14,35.22,35.28,34.92,35.1,990300,22.6339624123967,22.6725211217875,22.4411688654427,22.5568449936151,1540974.8131815,0.0,1.0
2010-04-15,35.2,35.27,34.92,34.93,877400,22.6211095092664,22.6660946702223,22.4411688654427,22.4475953170078,1365294.65928047,0.0,1.0
2010-04-16,34.49,35.0,34.48,34.9,671500,22.164831448142,22.4925804779638,22.1584049965769,22.4283159623124,1044900.1181979,0.0,1.0
2010-04-19,34.7,34.77,34.2,34.2,401300,22.2997869310098,22.3447720919657,21.9784643527532,21.9784643527532,624450.361031743,0.0,1.0
2010-04-20,34.6,34.94,34.41,34.68,611800,22.2355224153585,22.454021768573,22.1134198356209,22.2869340278795,952002.818039421,0.0,1.0
2010-04-21,34.77,34.86,34.58,34.67,324600,22.3447720919657,22.4026101560519,22.2226695122282,22.2805075763144,505099.893323957,0.0,1.0
2010-04-22,34.51,34.53,33.78,34.05,692500,22.1776843512723,22.1905372544025,21.7085533870176,21.8820675792762,1077577.56046469,0.0,1.0
2010-04-23,34.61,34.69,34.24,34.24,639800,22.2419488669236,22.2933604794446,22.0041701590137,22.0041701590137,995572.741061821,0.0,1.0
2010-04-26,35.15,35.2534,34.93,34.93,374500,22.5889772514407,22.6554267606242,22.4475953170078,22.4475953170078,582747.720424591,0.0,1.0
2010-04-27,34.58,35.19,34.46,35.19,915300,22.2226695122282,22.6146830577013,22.1455520934466,22.6146830577013,1424269.66222864,0.0,1.0
2010-04-28,34.05,34.92,33.74,34.88,929200,21.8820675792762,22.4411688654427,21.6828475807571,22.4154630591822,1445899.0168719,0.0,1.0
2010-04-29,34.72,34.72,34.18,34.3,1048800,22.31263983414,22.31263983414,21.9656114496229,22.0427288684045,1632004.83092473,0.0,1.0
2010-04-30,33.79,34.25,33.73,34.11,438500,21.7149798385827,22.0105966105788,21.6764211291919,21.920626288667,682336.11590436,0.0,1.0
2010-05-03,33.68,33.91,33.595,33.85,766300,21.6442888713663,21.7920972573643,21.5896640330626,21.7535385479735,1192415.4290023,0.0,1.0
2010-05-04,32.75,33.28,32.58,33.28,661600,21.0466288758089,21.387230808761,20.9373791992017,21.387230808761,1029495.03827212,0.0,1.0
2010-05-05,32.6,32.74,32.01,32.28,1115700,20.950232102332,21.0402024242438,20.5710714599891,20.7445856522477,1736105.82557467,0.0,1.0
2010-05-06,32.76,33.03,31.02,32.8,593500,21.0530553273741,21.2265695196327,19.934852755041,21.0787611336346,923526.761206925,0.0,1.0
2010-05-07,32.45,33.25,31.91,33.25,1430200,20.853835328855,21.3679514540656,20.5068069443378,21.3679514540656,2225489.42523697,0.0,1.0
2010-05-10,33.13,33.59,32.88,32.94,886000,21.290834035284,21.5864508072801,21.1301727461557,21.1687314555465,1378676.84992306,0.0,1.0
2010-05-11,32.66,33.14,32.43,32.58,722200,20.9887908117227,21.2972604868491,20.8409824257247,20.9373791992017,1123792.80024203,0.0,1.0
2010-05-12,33.03,33.23,32.934,33.02,441700,21.2265695196327,21.3550985509353,21.1648755846074,21.2201430680675,687315.535678346,0.0,1.0
2010-05-13,32.56,33.09,32.44,32.97,489800,20.9245262960714,21.2651282290234,20.8474088772898,21.1880108102419,762162.439156113,0.0,1.0
2010-05-14,32.13,32.36,31.8,32.25,282800,20.6481888787707,20.7959972647688,20.4361159771214,20.7253062975523,440056.222526233,0.0,1.0
2010-05-17,32.49,32.67,31.79,32.47,536300,20.8795411351155,20.9952172632879,20.4296895255562,20.8666882319852,834519.632746882,0.0,1.0
2010-05-18,32.18,32.92,32.02,32.73,527800,20.6803211365964,21.1558785524162,20.5774979115543,21.0337759726787,821293.048972225,0.0,1.0
2010-05-19,32.15,32.33,31.63,32.19,2072000,20.661041781901,20.7767179100734,20.3268663005141,20.6867475881615,3224174.30365754,0.0,1.0
2010-05-20,30.79,31.43,30.71,31.4,1703200,19.787044369043,20.1983372692115,19.7356327565219,20.1790579145161,2650296.17470537,0.0,1.0
2010-05-21,31.63,31.66,30.56,30.59,897600,20.3268663005141,20.3461456552095,19.6392359830449,19.6585153377403,1396727.24660377,0.0,1.0
2010-05-24,30.97,31.465,30.95,30.95,491500,19.9027204972154,20.2208298496894,19.8898675940851,19.8898675940851,764807.755911042,0.0,1.0
2010-05-25,31.0,31.02,30.25,30.69,751300,19.9219998519108,19.934852755041,19.4400159845258,19.7227798533916,1169074.39881173,0.0,1.0
2010-05-26,30.4,30.9,30.3,30.86,745800,19.5364127580028,19.8577353362594,19.4721482423515,19.8320295299989,1160516.02107519,0.0,1.0
2010-05-27,31.33,31.37,30.77,30.86,301900,20.1340727535601,20.1597785598207,19.7741914659127,19.8320295299989,469777.134302226,0.0,1.0
2010-05-28,30.39,30.68,30.16,30.62,684600,19.5299863064377,19.7163534018265,19.3821779204396,19.6777946924357,1065284.61789766,0.0,1.0
2010-06-01,30.04,30.75,30.0,30.11,339600,19.305060501658,19.7613385627824,19.2793546953975,19.350045662614,528440.923514528,0.0,1.0
2010-06-02,30.2,30.25,29.66,30.0,991600,19.4078837267002,19.4400159845258,19.060855342183,19.2793546953975,1542997.70246468,0.0,1.0
2010-06-03,30.78,30.93,30.51,30.92,485500,19.7806179174778,19.8770146909548,19.6071037252193,19.8705882393897,755471.343834816,0.0,1.0
2010-06-04,29.86,30.22,29.78,30.01,584000,19.1893843734856,19.4207366298304,19.1379727609646,19.2857811469626,908744.1087529,0.0,1.0
2010-06-07,29.15,29.8,29.15,29.55,595200,18.7331063123612,19.1508256640949,18.7331063123612,18.9901643749665,926172.077961859,0.0,1.0
2010-06-08,29.68,29.72,29.21,29.29,711100,19.0737082453133,19.0994140515738,18.771665021752,18.8230766342731,1106520.437901,0.0,1.0
2010-06-09,28.91,29.32,28.79,29.09,885100,18.5788714747981,18.8423559889685,18.5017540560165,18.6945476029704,1377276.38811162,0.0,1.0
2010-06-10,29.34,29.42,28.99,29.05,690000,18.8552088920988,18.9066205046198,18.6302830873191,18.6688417967099,1073687.38876626,0.0,1.0
2010-06-11,28.71,28.75,28.33,28.43,1384100,18.4503424434954,18.4760482497559,18.2061372840204,18.2704017996717,2153754.65911796,0.0,1.0
2010-06-14,29.65,29.88,29.5,29.6,1701300,19.0544288906179,19.2022372766159,18.9580321171409,19.0222966327922,2647339.64421456,0.0,1.0
2010-06-15,30.42,30.47,29.88,30.0,1448600,19.5492656611331,19.5813979189587,19.2022372766159,19.2793546953975,2254121.08893741,0.0,1.0
2010-06-16,30.13,30.21,30.0,30.14,637800,19.3628985657442,19.4143101782653,19.2793546953975,19.3693250173094,992460.60370308,0.0,1.0
2010-06-17,30.08,30.32,29.835,30.32,623900,19.3307663079186,19.4850011454817,19.1733182445728,19.4850011454817,970831.249059815,0.0,1.0
2010-06-18,29.75,29.87,29.67,29.74,480900,19.1186934062692,19.1958108250508,19.0672817937481,19.1122669547041,748313.427909706,0.0,1.0
2010-06-21,30.38,30.7,30.28,30.5,675000,19.5235598548725,19.7292063049568,19.4592953392212,19.6006772736541,1050346.3585757,0.0,1.0
2010-06-22,29.99,30.62,29.9,30.36,685700,19.2729282438324,19.6777946924357,19.2150901797462,19.5107069517423,1066996.29344497,0.0,1.0
2010-06-23,29.9,30.23,29.631,30.08,750000,19.2150901797462,19.4271630813955,19.0422186326441,19.3307663079186,1167051.50952855,0.0,1.0
2010-06-24,29.58,29.91,29.51,29.83,569900,19.0094437296619,19.2215166313113,18.964458568706,19.1701050187902,886803.540373763,0.0,1.0
2010-06-25,29.85,30.333,29.51,29.74,1340900,19.2740483743402,19.5859199108496,19.054511474934,19.2030217304146,2076671.39889962,0.141743,1.0
2010-06-28,29.8,30.18,29.78,30.07,542400,19.2417635361922,19.4871283061168,19.228849600933,19.4161016621913,840022.795706731,0.0,1.0
2010-06-29,29.14,29.7,28.95,29.62,1020000,18.815603672639,19.1771938598963,18.6929212876767,19.1255381188595,1579688.88573168,0.0,1.0
2010-06-30,28.75,29.14,28.58,29.14,1188800,18.5637819350848,18.815603672639,18.4540134853816,18.815603672639,1841111.90917433,0.0,1.0
2010-07-01,28.8,28.85,28.43,28.85,903400,18.5960667732327,18.6283516113807,18.3571589709377,18.6283516113807,1399108.76408824,0.0,1.0
2010-07-02,28.59,28.77,28.44,28.57,632400,18.4604704530112,18.5766958703439,18.3636159385673,18.4475565177521,979407.109153646,0.0,1.0
2010-07-06,29.19,29.66,28.98,29.42,578000,18.8478885107869,19.1513659893779,18.7122921905654,18.9963987662676,895157.035247955,0.0,1.0
2010-07-07,29.46,29.5,28.75,28.87,519600,19.022226636786,19.0480545073044,18.5637819350848,18.6412655466399,804712.102966845,0.0,1.0
2010-07-08,29.79,29.81,29.52,29.76,340400,19.2353065685626,19.2482205038218,19.0609684425635,19.2159356656738,527182.447748103,0.0,1.0
2010-07-09,29.82,29.87,29.4201,29.59,546400,19.2546774714514,19.2869623095994,18.9964633359439,19.1061672159707,846217.654082149,0.0,1.0
2010-07-12,30.31,30.4,30.07,30.07,366000,19.5710688853015,19.6291815939679,19.4161016621913,19.4161016621913,566829.541350782,0.0,1.0
2010-07-13,30.36,30.51,30.08,30.12,567900,19.6033537234495,19.7002082378934,19.4225586298209,19.4483865003392,879515.017850023,0.0,1.0
2010-07-14,30.83,30.91,30.61,30.75,412400,19.9068312020405,19.9584869430772,19.7647779141894,19.8551754610037,638689.898505632,0.0,1.0
2010-07-15,30.48,30.67,30.21,30.67,641800,19.6808373350046,19.8035197199669,19.5064992090056,19.8035197199669,993965.026335879,0.0,1.0
2010-07-16,29.64,30.45,29.61,30.38,554500,19.1384520541187,19.6614664321159,19.1190811512299,19.6162676587087,858762.24229237,0.0,1.0
2010-07-19,30.03,30.13,29.64,29.74,390800,19.3902737916729,19.4548434679688,19.1384520541187,19.2030217304146,605237.663278374,0.0,1.0
2010-07-20,30.13,30.15,29.59,29.59,653500,19.4548434679688,19.467757403228,19.1061672159707,19.1061672159707,1012084.98708398,0.0,1.0
2010-07-21,29.49,30.04,29.41,30.04,543600,19.0415975396748,19.3967307593025,18.989941798638,19.3967307593025,841881.253219355,0.0,1.0
2010-07-22,30.17,30.33,29.9,30.03,558500,19.4806713384872,19.5839828205607,19.3063332124881,19.3902737916729,864957.10066779,0.0,1.0
2010-07-23,30.7,30.82,30.2299,30.46,572600,19.8228906228557,19.9003742344109,19.5193485745885,19.6679233997455,886793.97644114,0.0,1.0
2010-07-26,30.63,30.63,30.34,30.45,471100,19.7776918494486,19.7776918494486,19.5904397881903,19.6614664321159,729599.445164897,0.0,1.0
2010-07-27,30.52,30.61,30.27,30.39,403700,19.706665205523,19.7647779141894,19.5452410147832,19.6227246263383,625216.081539099,0.0,1.0
2010-07-28,30.55,30.78,30.45,30.71,329000,19.7260361084118,19.8745463638925,19.6614664321159,19.8293475904853,509527.101378161,0.0,1.0
2010-07-29,31.0,31.34,30.9,31.09,578400,20.0165996517436,20.2361365511498,19.9520299754476,20.0747123604099,895776.521085494,0.0,1.0
2010-07-30,31.77,31.92,31.3,31.92,564000,20.5137861592224,20.6106406736663,20.2103086806314,20.6106406736663,873475.030933988,0.0,1.0
2010-08-02,32.93,32.9499,32.26,32.44,645700,21.2627944042553,21.2756437698382,20.8301775730725,20.9464029904052,1000005.01325191,0.0,1.0
2010-08-03,32.73,32.95,32.54,32.77,464900,21.1336550516634,21.2757083395145,21.0109726667011,21.1594829221818,719997.414683001,0.0,1.0
2010-08-04,32.88,32.95,32.3,32.3,684600,21.2305095661074,21.2757083395145,20.8560054435909,20.8560054435909,1060250.01095285,0.0,1.0
2010-08-05,33.11,33.21,32.89,32.89,1003900,21.379019821588,21.443589497884,21.236966533737,21.236966533737,1554754.58077063,0.0,1.0
2010-08-06,33.74,33.96,33.47,33.5,675800,21.7858087822525,21.9278620701036,21.6114706562535,21.6308415591422,1046621.32252693,0.0,1.0
2010-08-09,33.49,33.54,33.33,33.53,367600,21.6243845915126,21.6566694296606,21.5210731094391,21.650212462031,569307.484700949,0.0,1.0
2010-08-10,33.25,33.44,32.94,33.29,659900,21.4694173684024,21.5920997533647,21.2692513718849,21.4952452389207,1021996.76048464,0.0,1.0
2010-08-11,31.96,32.53,31.96,32.53,613100,20.6364685441847,21.0045156990716,20.6364685441847,21.0045156990716,949516.917492248,0.0,1.0
2010-08-12,32.35,32.38,32.06,32.14,697900,20.8882902817389,20.9076611846276,20.7010382204806,20.7526939615174,1080847.91505112,0.0,1.0
2010-08-13,32.06,32.4,31.962,32.24,340900,20.7010382204806,20.9205751198868,20.6377599377106,20.8172636378133,527956.80504503,0.0,1.0
2010-08-16,32.17,32.2,31.9,31.9,220100,20.7720648644061,20.7914357672949,20.5977267384071,20.5977267384071,340872.082107396,0.0,1.0
2010-08-17,32.52,32.79,32.32,32.32,413800,20.998058731442,21.172396857441,20.8689193788501,20.8689193788501,640858.098937029,0.0,1.0
2010-08-18,32.82,33.02,32.71,32.93,603900,21.1917677603298,21.3209071129217,21.1207411164043,21.2627944042553,935268.743228788,0.0,1.0
2010-08-19,32.98,33.45,32.7,33.11,1414100,21.2950792424033,21.5985567209943,21.1142841487747,21.379019821588,2190037.30716978,0.0,1.0
2010-08-20,32.77,32.98,32.45,32.98,289900,21.1594829221818,21.2950792424033,20.9528599580348,21.2950792424033,448972.360758447,0.0,1.0
2010-08-23,32.49,33.0,32.49,32.86,609000,20.9786878285532,21.3079931776625,20.9786878285532,21.2175956308482,943167.187657446,0.0,1.0
2010-08-24,32.54,32.77,32.39,32.77,1201500,21.0109726667011,21.1594829221818,20.9141181522572,21.1594829221818,1860780.5845163,0.0,1.0
2010-08-25,32.23,32.25,31.77,31.97,765900,20.8108066701837,20.8237206054429,20.5137861592224,20.6429255118143,1186160.50743323,0.0,1.0
2010-08-26,32.43,32.75,32.38,32.4,651200,20.9399460227756,21.1465689869226,20.9076611846276,20.9205751198868,1008522.94351811,0.0,1.0
2010-08-27,33.25,33.28,32.8,33.08,774300,21.4694173684024,21.4887882712912,21.1788538250706,21.3596489186993,1199169.71002161,0.0,1.0
2010-08-30,33.11,33.4,32.99,33.34,593300,21.379019821588,21.5662718828463,21.3015362100329,21.5275300770687,918852.368533931,0.0,1.0
2010-08-31,32.93,33.18,32.66,32.93,730300,21.2627944042553,21.4242185949952,21.0884562782563,21.2627944042553,1131026.26789201,0.0,1.0
2010-09-01,33.8,33.84,33.22,33.28,529600,21.8245505880301,21.8503784585485,21.4500464655136,21.4887882712912,820199.248905391,0.0,1.0
2010-09-02,34.0,34.0,33.67,33.9,380500,21.953689940622,21.953689940622,21.7406100088454,21.889120264326,589285.902961672,0.0,1.0
2010-09-03,33.89,34.15,33.75,34.01,403700,21.8826632966964,22.0505444550659,21.7922657498821,21.9601469082516,625216.0815391,0.0,1.0
2010-09-07,33.18,33.56,33.1,33.48,493200,21.4242185949952,21.6695833649198,21.3725628539585,21.617927623883,763826.037689085,0.0,1.0
2010-09-08,33.02,33.15,32.82,32.82,318800,21.3209071129217,21.4048476921064,21.1917677603298,21.1917677603298,493730.212520844,0.0,1.0
2010-09-09,33.43,33.57,33.26,33.57,298700,21.5856427857351,21.6760403325494,21.475874336032,21.6760403325494,462601.049184366,0.0,1.0
2010-09-10,33.33,33.38,33.13,33.22,293700,21.5210731094391,21.5533579475871,21.3919337568472,21.4500464655136,454857.476215094,0.0,1.0
2010-09-13,33.86,33.88,33.65,33.75,272200,21.8632923938076,21.8762063290668,21.7276960735862,21.7922657498821,421560.112447221,0.0,1.0
2010-09-14,33.96,34.07,33.69,33.75,215300,21.9278620701036,21.9988887140291,21.7535239441045,21.7922657498821,333438.252056894,0.0,1.0
2010-09-15,34.8,34.84,34.12,34.12,509000,22.4702473509895,22.4960752215079,22.0311735521771,22.0311735521771,788295.728271989,0.0,1.0
2010-09-16,34.83,34.87,34.35,34.35,647200,22.4896182538783,22.5154461243967,22.1796838076578,22.1796838076578,1002328.08514269,0.0,1.0
2010-09-17,34.94,35.12,34.7,35.0,523300,22.5606448978039,22.6768703151366,22.4056776746936,22.5993867035814,810442.346964107,0.0,1.0
2010-09-20,35.41,35.5,34.97,35.15,337400,22.8641223763948,22.9222350850612,22.5800158006927,22.6962412180254,522536.30396654,0.0,1.0
2010-09-21,35.2,35.49,35.02,35.02,546300,22.7285260561733,22.9157781174316,22.6123006388406,22.6123006388406,846062.782622765,0.0,1.0
2010-09-22,34.57,34.97,34.5,34.97,476400,22.3217370955089,22.5800158006927,22.2765383221017,22.5800158006927,737807.632512327,0.0,1.0
2010-09-23,34.36,34.63,34.23,34.23,369400,22.1861407752874,22.3604789012864,22.1022001961027,22.1022001961027,572095.170969886,0.0,1.0
2010-09-24,35.15,35.21,34.751,34.78,340300,22.6962412180254,22.7349830238029,22.4386082096045,22.4573334157304,527027.576288717,0.0,1.0
2010-09-27,35.31,35.48,35.21,35.44,290800,22.8916303498904,23.0018421074515,22.8267999042663,22.9759099292018,448554.68322068,0.142602,1.0
2010-09-28,35.57,35.59,35.24,35.41,556200,23.0601895085132,23.0731555976381,22.8462490379535,22.9564607955146,857930.243491549,0.0,1.0
2010-09-29,35.58,35.73,35.46,35.61,303200,23.0666725530757,23.1639182215119,22.9888760183267,23.0861216867629,467681.499148933,0.0,1.0
2010-09-30,35.59,35.8893,35.29,35.67,451200,23.0731555976381,23.2671931213912,22.8786642607656,23.1250199541374,695969.302163585,0.0,1.0
2010-10-01,35.99,36.32,35.8,35.95,696500,23.3324773801347,23.5464178506944,23.2092995334488,23.306545201885,1074340.91080882,0.0,1.0
2010-10-04,35.76,35.99,35.5,35.88,316700,23.1833673551991,23.3324773801347,23.0148081965763,23.2611638899481,488505.048748245,0.0,1.0
2010-10-05,36.52,36.55,36.09,36.09,529200,23.6760787419427,23.69552787563,23.3973078257589,23.3973078257589,816283.144292931,0.0,1.0
2010-10-06,36.25,36.37,36.09,36.31,423700,23.5010365387575,23.5788330735065,23.3973078257589,23.539934806132,653550.960387215,0.0,1.0
2010-10-07,36.33,36.5,36.05,36.5,222300,23.5529008952568,23.6631126528179,23.3713756475092,23.6631126528179,342894.450068629,0.0,1.0
2010-10-08,36.79,36.96,36.17,36.22,446800,23.851120945128,23.961332702689,23.4491721822582,23.4815874050703,689182.367479366,0.0,1.0
2010-10-11,36.5,36.73,36.34,36.73,253300,23.6631126528179,23.8122226777535,23.5593839398193,23.8122226777535,390711.489889265,0.0,1.0
2010-10-12,36.14,36.22,35.69,35.8,531400,23.4297230485709,23.4815874050703,23.1379860432622,23.2092995334488,819676.61163504,0.0,1.0
2010-10-13,36.35,36.58,36.06,36.16,311100,23.5658669843817,23.7149770093172,23.3778586920716,23.4426891376958,479867.131877419,0.0,1.0
2010-10-14,36.81,36.85,36.58,36.63,376100,23.8640870342528,23.8900192125025,23.7149770093172,23.7473922321293,580128.666985205,0.0,1.0
2010-10-15,36.61,36.64,36.3195,36.59,276400,23.7344261430045,23.7538752766917,23.5460936984663,23.7214600538797,426342.896981416,0.0,1.0
2010-10-18,36.99,37.03,36.74,36.74,299300,23.9807818363763,24.006714014626,23.8187057223159,23.8187057223159,461665.807042467,0.0,1.0
2010-10-19,36.48,36.75,36.26,36.62,359800,23.6501465636931,23.8251887668783,23.5075195833199,23.7409091875669,554986.158950483,0.0,1.0
2010-10-20,36.65,36.77,36.34,36.39,357300,23.7603583212541,23.8381548560031,23.5593839398193,23.5917991626313,551129.946061724,0.0,1.0
2010-10-21,36.3,36.71,36.08,36.46,283600,23.5334517615696,23.7992565886286,23.3908247811964,23.6371804745682,437448.790101048,0.0,1.0
2010-10-22,36.21,36.3199,35.9,36.02,612200,23.4751043605079,23.5463530202488,23.274129979073,23.351926513822,944309.412199793,0.0,1.0
2010-10-25,36.13,36.49,36.06,36.2,462300,23.4232400040085,23.6566296082555,23.3778586920716,23.4686213159454,713090.887389685,0.0,1.0
2010-10-26,35.99,36.09,35.65,35.74,663400,23.3324773801347,23.3973078257589,23.1120538650126,23.1704012660743,1023284.65216162,0.0,1.0
2010-10-27,36.18,36.25,35.8935,36.09,471200,23.4556552268206,23.5010365387575,23.2699160001074,23.3973078257589,726819.005273674,0.0,1.0
2010-10-28,36.42,36.56,36.19,36.28,472000,23.6112482963186,23.7020109201924,23.462138271383,23.5204856724448,728052.993398077,0.0,1.0
2010-10-29,36.03,36.52,36.003,36.44,379900,23.3584095583844,23.6760787419427,23.3409053380658,23.6242143854434,585990.110576121,0.0,1.0
2010-11-01,34.33,35.35,34.16,34.92,917700,22.2562919827737,22.9175625281401,22.1460802252126,22.6387916119562,1415538.62720639,0.0,1.0
2010-11-02,34.25,34.32,33.823,33.95,887300,22.2044276262743,22.2498089382113,21.9276016234592,22.0099362894019,1368647.07847906,0.0,1.0
2010-11-03,34.4,34.42,33.94,34.0,1056900,22.3016732947106,22.3146393838354,22.0034532448394,22.0423515122139,1630252.5608526,0.0,1.0
2010-11-04,34.76,34.9,34.5,34.69,544000,22.5350628989575,22.6258255228314,22.3665037403347,22.4896815870206,839111.924594396,0.0,1.0
2010-11-05,35.75,35.895,35.16,35.52,1093500,23.1768843106367,23.2708884567918,22.7943846814542,23.0277742857012,1686707.51754406,0.0,1.0
2010-11-08,36.36,36.54,36.28,36.48,1182000,23.5723500289441,23.6890448310676,23.5204856724448,23.6501465636931,1823217.4538062,0.0,1.0
2010-11-09,36.41,36.97,36.27,36.84,635500,23.6047652517562,23.9678157472515,23.5140026278823,23.8835361679401,980249.316323046,0.0,1.0
2010-11-10,36.9,37.05,36.44,36.83,784900,23.9224344353145,24.0196801037508,23.6242143854434,23.8770531233776,1210696.59855541,0.0,1.0
2010-11-11,36.76,36.78,36.51,36.7,394400,23.8316718114407,23.8446379005656,23.6695956973803,23.7927735440662,608356.145330936,0.0,1.0
2010-11-12,36.31,36.66,36.13,36.41,271300,23.539934806132,23.7668413658166,23.4232400040085,23.6047652517562,418476.222688344,0.0,1.0
2010-11-15,36.55,36.87,36.55,36.75,345500,23.69552787563,23.9029853016273,23.69552787563,23.8251887668783,532928.62122677,0.0,1.0
2010-11-16,35.9,36.44,35.67,36.4,539100,23.274129979073,23.6242143854434,23.1250199541374,23.5982822071938,831553.747332421,0.0,1.0
2010-11-17,36.95,37.1504,36.79,36.83,994200,23.9548496581266,24.0847698711574,23.851120945128,23.8770531233776,1533538.74160248,0.0,1.0
2010-11-18,37.99,38.085,37.66,37.8,729400,24.6290862926179,24.6906752159608,24.4151458220582,24.505908445932,1125088.67242491,0.0,1.0
2010-11-19,37.88,37.93,37.41,37.59,586000,24.5577728024313,24.5901880252434,24.2530697079978,24.3697645101212,903896.301125579,0.0,1.0
2010-11-22,37.36,37.56,36.93,37.35,353900,24.2206544851857,24.350315376434,23.9418835690018,24.2141714406233,545885.496533007,0.0,1.0
2010-11-23,36.63,36.74,36.38,36.61,540600,23.7473922321293,23.8187057223159,23.5853161180689,23.7344261430045,833867.47506568,0.0,1.0
2010-11-24,37.26,37.29,36.74,36.74,488000,24.1558240395615,24.1752731732488,23.8187057223159,23.8187057223159,752732.755886148,0.0,1.0
2010-11-26,36.84,36.945,36.59,36.67,412700,23.8835361679401,23.9516081358454,23.7214600538797,23.773324410379,636583.623676665,0.0,1.0
2010-11-29,36.74,36.8,36.17,36.62,467700,23.8187057223159,23.8576039896904,23.4491721822582,23.7409091875669,721420.307229408,0.0,1.0
2010-11-30,36.23,36.32,35.79,35.8,383200,23.4880704496327,23.5464178506944,23.2028164888864,23.2092995334488,591080.311589286,0.0,1.0
2010-12-01,37.27,37.36,36.93,37.05,406100,24.1623070841239,24.2206544851857,23.9418835690018,24.0196801037508,626403.221650338,0.0,1.0
2010-12-02,37.67,37.74,37.25,37.28,508900,24.4216288666206,24.4670101785575,24.1493409949991,24.1687901286864,784970.695636189,0.0,1.0
2010-12-03,38.2,38.25,37.75,37.75,611000,24.7652302284286,24.7976454512407,24.4734932231199,24.4734932231199,942458.43001319,0.0,1.0
2010-12-06,37.95,38.0604,37.81,37.88,310600,24.6031541143682,24.6747269263373,24.5123914904944,24.5577728024313,479095.889299667,0.0,1.0
2010-12-07,37.17,37.67,37.1,37.5,649800,24.0974766384998,24.4216288666206,24.0520953265629,24.3114171090595,1002306.85404676,0.0,1.0
2010-12-08,37.26,37.39,36.86,37.39,921100,24.1558240395615,24.2401036188729,23.8965022570649,24.2401036188729,1420783.0767351,0.0,1.0
2010-12-09,37.77,37.87,37.51,37.85,460600,24.4864593122447,24.5512897578689,24.3179001536219,24.5383236687441,710468.662625328,0.0,1.0
2010-12-10,37.54,37.57,37.34,37.42,222500,24.3373492873092,24.3567984209964,24.2076883960608,24.2595527525602,343202.947099729,0.0,1.0
2010-12-13,37.88,38.14,37.86,37.94,266100,24.5577728024313,24.7263319610541,24.5448067133065,24.5966710698058,410455.299879721,0.0,1.0
2010-12-14,37.95,38.25,37.871,37.94,290700,24.6031541143682,24.7976454512407,24.5519380623251,24.5966710698058,448400.43470513,0.0,1.0
2010-12-15,37.78,38.03,37.67,37.88,200600,24.4929423568071,24.6550184708675,24.4216288666206,24.5577728024313,309422.522194183,0.0,1.0
2010-12-16,38.39,38.5,38.04,38.04,325500,24.8884080751145,24.9597215653011,24.66150151543,24.66150151543,502078.918116683,0.0,1.0
2010-12-17,38.48,38.53,38.27,38.32,250800,24.9467554761762,24.9791706989883,24.8106115403655,24.8430267631776,386855.277000505,0.0,1.0
2010-12-20,39.18,39.39,39.09,39.14,442600,25.4005685955454,25.5367125313561,25.3422211944836,25.3746364172957,682703.929826247,0.0,1.0
2010-12-21,39.45,39.47,39.28,39.32,265600,25.5756107987306,25.5885768878554,25.4653990411695,25.4913312194192,409684.057301969,0.0,1.0
2010-12-22,39.42,39.5,39.3184,39.4,199000,25.5561616650433,25.6080260215427,25.4902939322892,25.5431955759185,306954.545945376,0.0,1.0
2010-12-23,39.34,39.61,39.322,39.36,171800,25.504297308544,25.6793395117292,25.4926278283317,25.5172633976688,264998.949715656,0.0,1.0
2010-12-27,39.54,39.67,39.27,39.27,202900,25.6339581997923,25.7182377791037,25.4589159966071,25.4589159966071,312970.238051843,0.0,1.0
2010-12-28,39.54,39.68,39.36,39.68,238800,25.7528112074506,25.8439946563389,25.6355753445943,25.8439946563389,366645.48673693,0.183329,1.0
2010-12-29,39.58,39.69,39.49,39.64,205200,25.7788636214187,25.850507759831,25.7202456899905,25.8179422423709,315057.177045302,0.0,1.0
2010-12-30,39.09,39.53,39.071,39.37,166600,25.4597215503097,25.7462981039586,25.4473466536749,25.6420884480863,255792.035554324,0.0,1.0
2010-12-31,39.5,39.63,39.05,39.05,149900,25.7267587934826,25.8114291388788,25.4336691363416,25.4336691363416,230151.417344496,0.0,1.0
2011-01-03,40.02,40.14,39.76,39.84,382000,26.0654401750677,26.1435974169719,25.8960994842751,25.9482043122113,586509.949470297,0.0,1.0
2011-01-04,39.6,39.62,39.18,39.49,740700,25.7918898284028,25.8049160353868,25.5183394817379,25.7202456899905,1137245.86275563,0.0,1.0
2011-01-05,39.19,39.25,38.67,38.79,536900,25.5248525852299,25.563931206182,25.1861712036448,25.2643284455491,824338.198614144,0.0,1.0
2011-01-06,38.96,39.28,38.91,39.22,381300,25.3750512049134,25.5834705166581,25.3424856874533,25.544391895706,585435.19301839,0.0,1.0
2011-01-07,39.11,39.31,38.89,39.06,396300,25.4727477572937,25.6030098271342,25.3294594804693,25.4401822398336,608465.688416438,0.0,1.0
2011-01-10,39.11,39.17,38.75,38.82,228400,25.4727477572937,25.5118263782459,25.238276031581,25.2838677560251,350677.676594283,0.0,1.0
2011-01-11,39.37,39.5,39.22,39.37,258200,25.6420884480863,25.7267587934826,25.544391895706,25.6420884480863,396431.594118405,0.0,1.0
2011-01-12,40.11,40.13,39.7,39.75,286600,26.1240581064958,26.1370843134799,25.857020863323,25.8895863807831,440035.998738711,0.0,1.0
2011-01-13,40.42,40.69,40.4,40.57,433700,26.3259643147485,26.501818109033,26.3129381077644,26.4236608671288,665888.390275571,0.0,1.0
2011-01-14,40.74,40.87,40.19,40.29,341600,26.5343836264932,26.6190539718894,26.176162934432,26.2412939693522,524481.148531553,0.0,1.0
2011-01-18,40.26,40.58,40.16,40.38,539400,26.2217546588762,26.4301739706208,26.1566236239559,26.2999119007804,828176.614513817,0.0,1.0
2011-01-19,40.1,40.39,40.0,40.35,324900,26.1175450030038,26.3064250042724,26.0524139680836,26.2803725903043,498840.530321728,0.0,1.0
2011-01-20,40.35,40.4,39.96,40.19,545200,26.2803725903043,26.3129381077644,26.0263615541155,26.176162934432,837081.739401065,0.0,1.0
2011-01-21,40.24,40.36,40.04,40.07,958200,26.2087284518921,26.2868856937964,26.0784663820517,26.0980056925278,1471188.04602733,0.0,1.0
2011-01-24,41.3,41.31,40.78,40.97,952200,26.8991174220463,26.9056305255383,26.5604360404612,26.6841850068096,1461975.84786811,0.0,1.0
2011-01-25,41.9,41.95,41.57,41.57,973100,27.2899036315676,27.3224691490277,27.0749712163309,27.0749712163309,1494065.00478939,0.0,1.0
2011-01-26,42.34,42.37,42.1,42.25,684600,27.5764801852165,27.5960194956926,27.420165701408,27.5178622537883,1051111.80996693,0.0,1.0
2011-01-27,43.32,43.4,42.72,42.72,1127600,28.2147643274346,28.2668691553707,27.8239781179133,27.8239781179133,1731279.10738928,0.0,1.0
2011-01-28,42.23,43.04,42.08,42.97,876700,27.5048360468043,28.032397429658,27.407139494424,27.9868057052138,1346055.68769793,0.0,1.0
2011-01-31,43.54,43.61,42.19,42.29,1254700,28.358052604259,28.4036443287032,27.4787836328362,27.5439146677564,1926424.17172875,0.0,1.0
2011-02-01,43.87,43.94,43.54,43.66,818500,28.5729850194957,28.6185767439398,28.358052604259,28.4362098461633,1256697.3655535,0.0,1.0
2011-02-02,43.76,44.1299,43.68,43.75,638500,28.5013408810835,28.7422605792533,28.4492360531473,28.4948277775914,980331.420776923,0.0,1.0
2011-02-03,43.54,43.64,43.0,43.24,571300,28.358052604259,28.4231836391792,28.0063450156899,28.1626594994984,877154.801393668,0.0,1.0
2011-02-04,43.21,43.36,42.9901,43.23,803200,28.1431201890223,28.2408167414026,27.9998970432328,28.1561463960064,1233206.2602475,0.0,1.0
2011-02-07,42.98,43.11,42.7208,42.84,648500,27.9933188087058,28.0779891541021,27.8244991661927,27.9021353598175,995685.084375625,0.0,1.0
2011-02-08,43.79,43.9,43.27,43.28,667500,28.5208801915595,28.5925243299718,28.1821988099744,28.1887119134665,1024857.04521315,0.0,1.0
2011-02-09,43.55,43.63,43.31,43.43,345800,28.364565707751,28.4166705356872,28.2082512239425,28.2864084658468,530929.687243008,0.0,1.0
2011-02-10,42.71,42.93,42.52,42.93,478700,27.8174650144213,27.9607532912457,27.6937160480729,27.9607532912457,734979.876469715,0.0,1.0
2011-02-11,42.93,43.0801,42.48,42.64,280400,27.9607532912457,28.058514974661,27.6676636341048,27.7718732899771,430516.727307518,0.0,1.0
2011-02-14,43.8,43.95,43.49,43.56,408500,28.5273932950515,28.6250898474319,28.3254870867989,28.3710788112431,627197.158006851,0.0,1.0
2011-02-15,43.99,44.12,43.86,43.96,329400,28.6511422614,28.7358126067962,28.5664719160037,28.6316029509239,505749.678941141,0.0,1.0
2011-02-16,44.25,44.28,43.73,43.83,672100,28.8204829521925,28.8400222626686,28.4818015706074,28.5469326055276,1031919.73046855,0.0,1.0
2011-02-17,44.37,44.54,44.06,44.09,424200,28.8986401940967,29.0093629534611,28.6967339858441,28.7162732963202,651302.409856808,0.0,1.0
2011-02-18,44.49,44.56,44.34,44.34,496400,28.976797436001,29.0223891604451,28.8791008836207,28.8791008836207,762155.861039413,0.0,1.0
2011-02-22,42.79,43.44,42.56,43.11,509100,27.8695698423574,28.2929215693388,27.719768462041,28.0779891541021,781655.013809762,0.0,1.0
2011-02-23,42.68,42.86,42.39,42.58,922100,27.7979257039452,27.9151615668016,27.6090457026766,27.732794669025,1415761.32043603,0.0,1.0
2011-02-24,42.65,42.78,42.2,42.6,918100,27.7783863934691,27.8630567388654,27.4852967363282,27.745820876009,1409619.85499655,0.0,1.0
2011-02-25,43.37,43.6501,43.07,43.14,1295300,28.2473298448947,28.4297618737062,28.051936740134,28.0975284645782,1988760.04593946,0.0,1.0
2011-02-28,43.69,43.69,43.4,43.6,467800,28.4557491566393,28.4557491566393,28.2668691553707,28.3971312252111,718244.383147135,0.0,1.0
2011-03-01,43.5,44.01,43.38,44.01,506900,28.3320001902909,28.664168468384,28.2538429483867,28.664168468384,778277.207818048,0.0,1.0
2011-03-02,43.17,43.39,43.04,43.19,559400,28.1170677750542,28.2603560518787,28.032397429658,28.1300939820383,858883.941711217,0.0,1.0
2011-03-03,43.79,43.92,43.33,43.46,379800,28.5208801915595,28.6055505369558,28.2212774309266,28.3059477763228,583132.143478585,0.0,1.0
2011-03-04,43.0,43.15,42.71,42.96,592000,28.0063450156899,28.1040415680702,27.8174650144213,27.9802926017218,908936.885042974,0.0,1.0
2011-03-07,41.6,42.31,41.54,42.22,469300,27.094510526807,27.5569408747404,27.0554319058548,27.4983229433122,720547.432686938,0.0,1.0
2011-03-08,41.77,41.9,41.34,41.45,230500,27.2052332861713,27.2899036315676,26.9251698360144,26.9968139744266,353901.94595001,0.0,1.0
2011-03-09,41.46,41.66,41.25,41.46,456000,27.0033270779187,27.1335891477591,26.8665519045862,27.0033270779187,700127.060100669,0.0,1.0
2011-03-10,40.73,41.06,40.64,41.01,290000,26.5278705230011,26.7428029382378,26.4692525915729,26.7102374207777,445256.244362269,0.0,1.0
2011-03-11,39.74,39.95,39.45,39.8,818200,25.8830732772911,26.0198484506235,25.6941932760225,25.9221518982432,1256236.75564554,0.0,1.0
2011-03-14,38.17,38.35,36.51,37.25,1832200,24.8605160290438,24.9777518919002,23.7793408493683,24.2613105077779,2813098.24455361,0.0,1.0
2011-03-15,39.03,39.25,36.86,36.99,2204900,25.4206429293576,25.563931206182,24.007299471589,24.0919698169853,3385329.28687712,0.0,1.0
2011-03-16,37.35,38.65,37.03,38.5,3385500,24.3264415426981,25.1731449966608,24.1180222309534,25.0754484442805,5197982.81133951,0.0,1.0
2011-03-17,38.86,38.9,38.4,38.48,1194000,25.3099201699932,25.3359725839613,25.0103174093603,25.0624222372964,1833227.43368465,0.0,1.0
2011-03-18,39.42,39.44,37.75,38.07,1451500,25.6746539655464,25.6876801725304,24.5869656823789,24.7953849941236,2228584.27135114,0.0,1.0
2011-03-21,39.94,40.26,39.68,40.0,1252800,26.0133353471315,26.2217546588762,25.8439946563389,26.0524139680836,1923506.975645,0.0,1.0
2011-03-22,38.77,39.06,38.6,39.03,1928000,25.251302238565,25.4401822398336,25.1405794792007,25.4206429293576,2960186.34182915,0.0,1.0
2011-03-23,38.25,38.43,37.9,38.35,1626500,24.91262085698,25.0298567198363,24.6846622347592,24.9777518919002,2497273.38432837,0.0,1.0
2011-03-24,38.0,38.32,37.51,37.59,1350200,24.7497932696794,24.9582125814241,24.4306511985704,24.4827560265066,2073051.65909633,0.0,1.0
2011-03-25,36.81,37.1036,36.72,36.87,2175200,23.9747339541289,24.1659586726547,23.9161160227008,24.0138125750811,3339728.90598899,0.0,1.0
2011-03-28,37.08,37.43,37.07,37.27,874400,24.2720701547467,24.5011754555601,24.2655242890092,24.3964416037597,1335804.97227013,0.18652,1.0
2011-03-29,37.38,37.46,37.07,37.21,693000,24.4684461268725,24.5208130527727,24.2655242890092,24.3571664093345,1058683.49243275,0.0,1.0
2011-03-30,38.1,38.25,37.8,37.88,723500,24.9397484599743,25.0379364460372,24.7433724878486,24.7957394137488,1105277.78755425,0.0,1.0
2011-03-31,37.51,37.72,37.42,37.69,678100,24.5535423814603,24.6910055619484,24.4946295898226,24.6713679647358,1035921.03350454,0.0,1.0
2011-04-01,36.82,37.04,36.53,36.85,1627700,24.101877645571,24.2458866917966,23.9120475391827,24.1215152427836,2486607.6776808,0.0,1.0
2011-04-04,35.84,36.11,35.76,36.05,1840800,23.4603828032935,23.6371211782067,23.4080158773932,23.5978459837815,2812156.67080838,0.0,1.0
2011-04-05,34.78,34.88,34.55,34.82,3470700,22.7665210351157,22.8319796924909,22.6159661231526,22.7927044980658,5302125.24846515,0.0,1.0
2011-04-06,34.25,34.4,34.03,34.11,2051800,22.4195901510268,22.5177781370897,22.2755811048012,22.3279480307014,3134497.53214072,0.0,1.0
2011-04-07,34.2,34.6,34.0,34.55,1982100,22.3868608223392,22.6486954518402,22.2559435075887,22.6159661231526,3028018.11017454,0.0,1.0
2011-04-08,34.65,35.01,34.53,35.01,1725600,22.6814247805278,22.9170759470788,22.6028743916775,22.9170759470788,2636167.72661178,0.0,1.0
2011-04-11,34.04,34.44,34.0,34.39,987600,22.2821269705388,22.5439616000398,22.2559435075887,22.5112322713522,1508738.55285221,0.0,1.0
2011-04-12,33.94,34.069,33.76,33.95,706400,22.2166683131635,22.3011099811776,22.098842729888,22.223214178901,1079154.42865007,0.0,1.0
2011-04-13,35.05,35.23,34.95,35.1,1142400,22.9432594100289,23.0610849933044,22.8778007526536,22.9759887387165,1745223.69661642,0.0,1.0
2011-04-14,35.26,35.28,35.08,35.2,1463800,23.0807225905169,23.093814321992,22.9628970072415,23.0414473960918,2236220.62947051,0.0,1.0
2011-04-15,35.96,35.96,35.64,35.77,1570200,23.5389331921438,23.5389331921438,23.3294654885429,23.4145617431308,2398765.97376321,0.0,1.0
2011-04-18,35.68,35.72,35.23,35.62,1295800,23.355648951493,23.3818324144431,23.0610849933044,23.3163737570679,1979570.08585045,0.0,1.0
2011-04-19,35.9,35.92,35.62,35.77,816200,23.4996579977186,23.5127497291937,23.3163737570679,23.4145617431308,1246893.89108746,0.0,1.0
2011-04-20,37.08,37.14,36.39,37.0,1138100,24.2720701547467,24.3113453491718,23.8204054188574,24.2197032288465,1738654.66484519,0.0,1.0
2011-04-21,37.32,37.54,37.17,37.5,922400,24.4291709324473,24.5731799786729,24.3309829463844,24.5469965157228,1409133.69901872,0.0,1.0
2011-04-25,37.83,37.9,37.43,37.59,839700,24.7630100850611,24.8088311452238,24.5011754555601,24.6059093073605,1282794.41355813,0.0,1.0
2011-04-26,37.61,37.72,37.4,37.67,882200,24.6190010388356,24.6910055619484,24.4815378583475,24.6582762332607,1347720.89036677,0.0,1.0
2011-04-27,37.91,37.94,37.49,37.8,790000,24.8153770109613,24.8350146081739,24.5404506499853,24.7433724878486,1206868.62773719,0.0,1.0
2011-04-28,38.12,38.31,37.78,37.81,547600,24.9528401914494,25.0772116404624,24.7302807563735,24.7499183535861,836558.557656818,0.0,1.0
2011-04-29,38.35,38.9,38.28,38.52,443000,25.1033951034125,25.4634177189764,25.0575740432498,25.2146748209504,676763.040617185,0.0,1.0
2011-05-02,39.14,39.585,38.94,39.3,1055900,25.6205184966771,25.911809521997,25.4896011819265,25.7252523484775,1613079.22028823,0.0,1.0
2011-05-03,38.67,39.08,38.42,39.08,717100,25.3128628070133,25.5812433022519,25.1492161635752,25.5812433022519,1095500.62398777,0.0,1.0
2011-05-04,38.79,38.871,38.52,38.82,631600,25.3914131958636,25.4444347083376,25.2146748209504,25.4110507930762,964883.829466851,0.0,1.0
2011-05-05,38.8,39.11,38.54,38.56,1048000,25.3979590616012,25.6008808994645,25.2277665524255,25.2408582839005,1601010.53401086,0.0,1.0
2011-05-06,38.05,38.65,37.87,38.44,978100,24.9070191312867,25.2997710755383,24.7891935480112,25.1623078950502,1494225.57568323,0.0,1.0
2011-05-09,38.23,38.26,37.83,37.98,380700,25.0248447145622,25.0444823117748,24.7630100850611,24.861198071124,581588.464024745,0.0,1.0
2011-05-10,38.35,38.36,38.19,38.28,360700,25.1033951034125,25.10994096915,24.9986612516121,25.0575740432498,551034.8278795,0.0,1.0
2011-05-11,38.23,38.48,38.04,38.41,1180300,25.0248447145622,25.1884913580003,24.9004732655492,25.1426702978376,1803122.83711165,0.0,1.0
2011-05-12,38.5,38.53,38.1,38.25,675000,25.2015830894754,25.221220686688,24.9397484599743,25.0379364460372,1031185.21990203,0.0,1.0
2011-05-13,38.62,39.0,38.46,38.97,577300,25.2801334783257,25.5288763763517,25.1753996265253,25.5092387791391,881930.707332508,0.0,1.0
2011-05-16,38.59,38.89,38.5,38.58,625500,25.2604958811131,25.4568718532389,25.2015830894754,25.2539500153756,955564.97044255,0.0,1.0
2011-05-17,38.36,38.36,37.94,38.19,890200,25.10994096915,25.10994096915,24.8350146081739,24.9986612516121,1359942.34482487,0.0,1.0
2011-05-18,37.9,38.0,37.77,37.91,837300,24.8088311452238,24.8742898025991,24.723734890636,24.8153770109613,1279127.9772207,0.0,1.0
2011-05-19,37.86,37.89,37.63,37.64,555300,24.7826476822737,24.8022852794863,24.6320927703106,24.6386386360481,848321.707572739,0.0,1.0
2011-05-20,37.29,37.61,37.23,37.55,507700,24.4095333352347,24.6190010388356,24.3702581408096,24.5797258444104,775604.053547055,0.0,1.0
2011-05-23,36.86,36.97,36.63,36.81,489700,24.1280611085211,24.2000656316339,23.977506196558,24.0953317798335,748105.781016334,0.0,1.0
2011-05-24,37.05,37.19,37.0,37.08,437700,24.2524325575341,24.3440746778595,24.2197032288465,24.2720701547467,668666.327038695,0.0,1.0
2011-05-25,37.56,37.71,37.3,37.3,675100,24.5862717101479,24.6844596962108,24.4160792009723,24.4160792009723,1031337.98808276,0.0,1.0
2011-05-26,38.16,38.22,37.77,37.96,682900,24.9790236543995,25.0182988488247,24.723734890636,24.848106339649,1043253.9061794,0.0,1.0
2011-05-27,37.77,37.96,37.72,37.85,281700,24.723734890636,24.848106339649,24.6910055619484,24.7761018165362,430347.965105781,0.0,1.0
2011-05-31,38.0,38.08,37.8288,38.06,611800,24.8742898025991,24.9266567284993,24.7622245811726,24.9135649970242,934635.729683056,0.0,1.0
2011-06-01,37.89,38.41,37.87,38.22,607700,24.8022852794863,25.1426702978376,24.7891935480112,25.0182988488247,928372.234273281,0.0,1.0
2011-06-02,37.53,37.83,37.34,37.695,428200,24.5666341129354,24.7630100850611,24.4422626639224,24.6746408976045,654153.349869703,0.0,1.0
2011-06-03,37.51,37.75,37.24,37.35,523500,24.5535423814603,24.7106431591609,24.3768040065471,24.4488085296599,799741.426101798,0.0,1.0
2011-06-06,37.27,37.55,37.24,37.47,288500,24.3964416037597,24.5797258444104,24.3768040065471,24.5273589185102,440736.201395164,0.0,1.0
2011-06-07,37.42,37.73,37.41,37.57,434300,24.4946295898226,24.6975514276859,24.488083724085,24.5928175758855,663472.208894003,0.0,1.0
2011-06-08,37.09,37.33,37.01,37.31,322000,24.2786160204842,24.4357167981848,24.226249094584,24.4226250667098,491913.541938451,0.0,1.0
2011-06-09,37.2,37.32,37.0,37.07,249300,24.350620543597,24.4291709324473,24.2197032288465,24.2655242890092,380851.074550484,0.0,1.0
2011-06-10,36.75,37.2,36.66,37.09,306000,24.0560565854083,24.350620543597,23.9971437937706,24.2786160204842,467470.633022255,0.0,1.0
2011-06-13,36.13,36.32,35.96,36.32,366900,23.6502129096817,23.7745843586947,23.5389331921438,23.7745843586947,560506.455084527,0.0,1.0
2011-06-14,35.98,36.12,35.75,36.07,909600,23.5520249236188,23.6436670439442,23.4014700116557,23.6109377152565,1389579.37188576,0.0,1.0
2011-06-15,36.5,37.0,36.35,36.8,1033700,23.8924099419702,24.2197032288465,23.7942219559073,24.088785914096,1579164.68416701,0.0,1.0
2011-06-16,36.48,36.68,36.22,36.48,471000,23.8793182104951,24.0102355252456,23.7091257013194,23.8793182104951,719538.131220529,0.0,1.0
2011-06-17,36.62,36.89,36.62,36.64,276300,23.9709603308205,24.1476987057337,23.9709603308205,23.9840520622955,422098.483346565,0.0,1.0
2011-06-20,36.42,36.46,36.2,36.27,214900,23.84004301607,23.8662264790201,23.6960339698444,23.7418550300071,328298.820380661,0.0,1.0
2011-06-21,36.75,36.77,36.5,36.5,1313100,24.0560565854083,24.0691483168834,23.8924099419702,23.8924099419702,2005998.98111609,0.0,1.0
2011-06-22,36.69,37.05,36.62,36.69,334200,24.0167813909832,24.2524325575341,23.9709603308205,24.0167813909832,510551.25998705,0.0,1.0
2011-06-23,36.83,36.87,36.32,36.52,303300,24.1084235113085,24.1346069742586,23.7745843586947,23.9055016734452,463345.892142647,0.0,1.0
2011-06-24,37.31,37.7,37.25,37.32,996600,24.4226250667098,24.6779138304733,24.3833498722846,24.4291709324473,1522487.68911758,0.0,1.0
2011-06-27,37.58,37.78,37.3,37.38,450200,24.7269129084515,24.858509038885,24.5426783258447,24.5953167780181,684214.647523483,0.194855,1.0
2011-06-28,37.87,37.93,37.7,37.76,646900,24.9177272975801,24.9572061367101,24.8058705867116,24.8453494258417,983159.607914127,0.0,1.0
2011-06-29,38.64,38.74,38.32,38.35,733100,25.424372399749,25.4901704649658,25.2138185910554,25.2335580106205,1114166.49955456,0.0,1.0
2011-06-30,38.61,38.73,38.34,38.46,525800,25.404632980184,25.4835906584441,25.2269782040988,25.3059358823589,799111.642976114,0.0,1.0
2011-07-01,38.94,39.01,38.54,38.54,463500,25.6217665953992,25.667825241051,25.3585743345323,25.3585743345323,704428.007834594,0.0,1.0
2011-07-05,39.41,39.49,39.23,39.31,679000,25.9310175019179,25.9836559540913,25.8125809845278,25.8652194367012,1031945.23693568,0.0,1.0
2011-07-06,39.8,39.92,39.67,39.82,924500,26.1876299562632,26.2665876345233,26.1020924714815,26.2007895693066,1405056.51185131,0.0,1.0
2011-07-07,39.91,39.99,39.74,39.84,353200,26.2600078280016,26.312646280175,26.1481511171332,26.2139491823499,536793.899389813,0.0,1.0
2011-07-08,39.9,39.99,39.72,39.88,587000,26.25342802148,26.312646280175,26.1349915040898,26.2402684084366,892123.496437768,0.0,1.0
2011-07-11,39.75,40.06,39.59,39.94,1392600,26.1547309236548,26.3587049258267,26.0494540193081,26.2797472475667,2116475.6067108,0.0,1.0
2011-07-12,39.53,39.8597,39.46,39.52,1048900,26.009975180178,26.2269114011976,25.9639165345263,26.0033953736563,1594119.82182892,0.0,1.0
2011-07-13,39.97,40.25,39.83,39.95,410300,26.2994866671317,26.4837212497386,26.2073693758282,26.2863270540883,623574.566590147,0.0,1.0
2011-07-14,40.62,40.98,40.46,40.95,691300,26.7271740910405,26.9640471258208,26.6218971866937,26.9443077062557,1050638.79571964,0.0,1.0
2011-07-15,40.29,40.65,40.1,40.6,544800,26.5100404758252,26.7469135106055,26.3850241519134,26.7140144779972,827987.871991989,0.0,1.0
2011-07-18,40.01,40.23,39.71,40.23,675900,26.3258058932184,26.4705616366952,26.1284116975682,26.4705616366952,1027233.85220151,0.0,1.0
2011-07-19,39.98,40.24,39.87,39.87,536400,26.3060664736533,26.4771414432169,26.2336886019149,26.2336886019149,815221.539163919,0.0,1.0
2011-07-20,40.51,40.54,40.18,40.35,338500,26.6547962193021,26.6745356388671,26.4376626040868,26.5495193149553,514452.816940689,0.0,1.0
2011-07-21,40.82,40.83,40.35,40.45,406000,26.858770221474,26.8653500279957,26.5495193149553,26.615317380172,617039.420023397,0.0,1.0
2011-07-22,41.15,41.23,40.97,41.15,283000,27.0759038366892,27.1285422888626,26.9574673192991,27.0759038366892,430103.832183797,0.0,1.0
2011-07-25,40.79,40.85,40.58,40.62,505700,26.839030801909,26.878509641039,26.7008548649538,26.7271740910405,768563.632280373,0.0,1.0
2011-07-26,40.75,40.94,40.7,40.79,286600,26.8127115758223,26.9377278997341,26.7798125432139,26.839030801909,435575.11768154,0.0,1.0
2011-07-27,39.75,40.2,39.67,40.16,460000,26.1547309236548,26.4508222171302,26.1020924714815,26.4245029910435,699108.702489565,0.0,1.0
2011-07-28,39.5,39.97,39.39,39.63,232500,25.990235760613,26.2994866671317,25.9178578888746,26.0757732453948,353353.85506266,0.0,1.0
2011-07-29,39.78,39.94,39.55,39.55,246100,26.1744703432199,26.2797472475667,26.0231347932214,26.0231347932214,374023.155831916,0.0,1.0
2011-08-01,39.98,40.72,39.58,40.61,701700,26.3060664736533,26.7929721562572,26.0428742127864,26.7205942845188,1066444.73160202,0.0,1.0
2011-08-02,39.45,40.09,39.321,39.88,544300,25.9573367280046,26.3784443453918,25.872457223875,26.2402684084366,827227.971228412,0.0,1.0
2011-08-03,38.97,39.19,38.44,39.1,891100,25.6415060149643,25.7862617584411,25.2927762693155,25.727043499746,1354295.14084445,0.0,1.0
2011-08-04,36.26,37.35,36.2,37.18,1282900,23.8583784475906,24.575577358453,23.8188996084605,24.4637206475846,1949753.3791823,0.0,1.0
2011-08-05,36.6,37.05,35.72,36.9,931600,24.0820918693275,24.3781831628028,23.5030688954202,24.2794860649777,1415847.10269408,0.0,1.0
2011-08-08,34.45,36.09,34.29,35.59,1323500,22.6674334671675,23.7465217367221,22.5621565628207,23.4175314106384,2011457.32118465,0.0,1.0
2011-08-09,34.98,35.5,33.99,35.21,2676900,23.0161632128163,23.3583131519433,22.3647623671705,23.1674987628148,4068356.70803111,0.0,1.0
2011-08-10,33.41,34.31,33.38,34.31,2240900,21.9831335889134,22.5753161758641,21.9633941693484,22.5753161758641,3405723.24219318,0.0,1.0
2011-08-11,33.68,34.08,32.991,33.12,1802500,22.1607883649986,22.4239806258656,21.7074396956553,21.7923191997849,2739442.25269009,0.0,1.0
2011-08-12,33.43,33.84,33.19,33.61,916100,21.9962932019568,22.2660652693454,21.8383778454366,22.1147297193469,1392290.17902324,0.0,1.0
2011-08-15,34.52,34.54,34.04,34.29,475200,22.7134921128193,22.7266517258626,22.3976613997789,22.5621565628207,722209.685702261,0.0,1.0
2011-08-16,33.93,34.2,33.7069,33.95,471300,22.3252835280405,22.5029383041257,22.1784880445419,22.3384431410838,716282.459746371,0.0,1.0
2011-08-17,33.39,33.75,33.21,33.56,983200,21.9699739758701,22.2068470106503,21.8515374584799,22.0818306867385,1494268.86149508,0.0,1.0
2011-08-18,31.43,32.12,31.03,32.12,2546500,20.6803318976219,21.1343385476174,20.417139636755,21.1343385476174,3870174.5888906,0.0,1.0
2011-08-19,30.86,31.6,30.8,31.15,683400,20.3052829258865,20.7921886084904,20.2658040867565,20.4960973150151,1038632.36365515,0.0,1.0
2011-08-22,30.7,31.18,30.55,31.07,1163700,20.2000060215397,20.5158367345801,20.1013089237146,20.4434588628417,1768593.03714588,0.0,1.0
2011-08-23,31.11,31.12,30.53,30.82,689600,20.4697780889284,20.47635789545,20.0881493106713,20.2789636997998,1048055.13312348,0.0,1.0
2011-08-24,30.61,30.84,30.35,30.38,817600,20.1407877628446,20.2921233128432,19.9697127932811,19.9894522128461,1242589.72859884,0.0,1.0
2011-08-25,31.3,31.94,31.15,31.74,695900,20.5947944128402,21.0159020302273,20.4960973150151,20.8843058997938,1057629.88274454,0.0,1.0
2011-08-26,31.66,31.74,31.12,31.31,969700,20.8316674476204,20.8843058997938,20.47635789545,20.6013742193618,1473751.54087855,0.0,1.0
2011-08-29,32.0,32.06,31.62,31.72,226868,21.0553808693574,21.0948597084874,20.8053482215337,20.8711462867505,344794.332861743,0.0,1.0
2011-08-30,31.83,32.08,31.56,31.69,897500,20.9435241584889,21.1080193215308,20.7658693824037,20.8514068671855,1364021.87061822,0.0,1.0
2011-08-31,32.47,32.64,32.14,32.38,770000,21.364631775876,21.4764884867445,21.1474981606608,21.305413517181,1170247.17590645,0.0,1.0
2011-09-01,32.82,33.26,32.74,32.98,951700,21.5949250041346,21.8844364910883,21.5422865519613,21.7002019084814,1446395.11338982,0.0,1.0
2011-09-02,31.95,32.24,31.78,32.24,678200,21.022481836749,21.2132962258775,20.9106251258805,21.2132962258775,1030729.39571396,0.0,1.0
2011-09-06,30.6,30.62,30.18,30.32,775900,20.134207956323,20.1473675693663,19.8578560824127,19.9499733737161,1179214.00491663,0.0,1.0
2011-09-07,31.1,31.1,30.77,30.85,579000,20.4631982824067,20.4631982824067,20.2460646671914,20.2987031193648,879965.084220559,0.0,1.0
2011-09-08,30.56,30.88,30.44,30.63,349500,20.1078887302363,20.3184425389299,20.0289310519762,20.153947375888,531170.633739352,0.0,1.0
2011-09-09,29.67,30.09,29.38,30.04,1064900,19.5222859498073,19.7986378237176,19.3314715606787,19.7657387911092,1618436.64626334,0.0,1.0
2011-09-12,29.44,29.48,28.9,29.15,940500,19.3709503998088,19.3972696258955,19.0156408476384,19.1801360106802,1429373.33628572,0.0,1.0
2011-09-13,30.02,30.08,29.6,29.79,368000,19.7525791780659,19.7920580171959,19.4762273041556,19.6012436280674,559286.96199165,0.0,1.0
2011-09-14,30.55,30.795,29.97,30.21,606100,20.1013089237146,20.2625141834956,19.7196801454575,19.8775955019777,921151.705606358,0.0,1.0
2011-09-15,31.65,31.65,31.15,31.24,499700,20.8250876410988,20.8250876410988,20.4960973150151,20.5553155737101,759444.823117466,0.0,1.0
2011-09-16,31.57,31.9899,31.31,31.84,453700,20.7724491889254,21.0487352647705,20.6013742193618,20.9501039650106,689533.95286851,0.0,1.0
2011-09-19,31.46,31.55,30.94,31.13,467000,20.700071317187,20.759289575882,20.3579213780599,20.4829377019717,709747.31317962,0.0,1.0
2011-09-20,31.06,31.29,30.84,31.19,440200,20.43687905632,20.5882146063185,20.2921233128432,20.5224165411018,669016.632251969,0.0,1.0
2011-09-21,30.15,31.13,30.15,30.94,390700,19.8381166628476,20.4829377019717,19.8381166628476,20.3579213780599,593786.456657985,0.0,1.0
2011-09-22,29.11,29.4699,28.93,29.37,953900,19.1538167845935,19.3906240213086,19.0353802672034,19.3248917541571,1449738.67674956,0.0,1.0
2011-09-23,29.21,29.36,29.0,29.16,735400,19.2196148498103,19.3183119476354,19.0814389128551,19.1867158172019,1117662.04306701,0.0,1.0
2011-09-26,29.92,29.95,29.26,29.56,386500,19.6867811128491,19.7065205324142,19.2525138824186,19.4499080780689,587403.290243949,0.0,1.0
2011-09-27,30.17,30.68,30.02,30.36,423400,19.9783797144315,20.3160984301875,19.8790506803856,20.1041964908896,639390.089816575,0.193172,1.0
2011-09-28,29.71,30.304,29.681,30.2,616000,19.6737706766907,20.0671136515125,19.6545670634418,19.9982455212407,930241.604456805,0.0,1.0
2011-09-29,30.27,30.5,29.85,30.38,1023300,20.0445990704621,20.1969035893324,19.7664777751336,20.1174403620957,1545318.56142962,0.0,1.0
2011-09-30,29.15,29.81,29.14,29.76,561200,19.3029422829194,19.7399900327213,19.2963203473163,19.706880354706,847486.344839542,0.0,1.0
2011-10-03,28.74,29.68,28.65,29.32,483200,19.0314429231939,19.6539048698815,18.9718455027664,19.4155151881714,729696.011807676,0.0,1.0
2011-10-04,28.87,28.88,28.0429,28.35,1200000,19.1175280860337,19.1241500216368,18.5698277923046,18.7731874346746,1812158.96972105,0.0,1.0
2011-10-05,29.17,29.22,28.58,28.87,391500,19.3161861541255,19.3492958321408,18.925491953545,19.1175280860337,591216.863871491,0.0,1.0
2011-10-06,29.59,29.59,29.07,29.21,490500,19.594307449454,19.594307449454,19.2499667980949,19.3426738965377,740719.978873478,0.0,1.0
2011-10-07,29.17,29.56,29.15,29.31,1108700,19.3161861541255,19.5744416426448,19.3029422829194,19.4088932525683,1674283.87477477,0.0,1.0
2011-10-10,29.81,29.92,29.41,29.6,909400,19.7399900327213,19.812831324355,19.4751126085989,19.6009293850571,1373314.4725536,0.0,1.0
2011-10-11,30.12,30.5614,30.05,30.38,1676300,19.9452700364162,20.2375622739352,19.8989164871948,20.1174403620957,2531435.06745282,0.0,1.0
2011-10-12,30.26,30.53,30.02,30.1,889800,20.037977134859,20.2167693961416,19.8790506803856,19.9320261652101,1343715.87604816,0.0,1.0
2011-10-13,30.15,30.22,29.68,29.99,629700,19.9651358432254,20.0114893924468,19.6539048698815,19.8591848735764,950930.419361117,0.0,1.0
2011-10-14,29.75,29.88,29.34,29.36,1020400,19.700258419103,19.7863435819427,19.4287590593775,19.4420029305836,1540939.17725279,0.0,1.0
2011-10-17,29.7,30.09,29.6536,29.94,532200,19.6671487410877,19.925404229607,19.6364229598895,19.8260751955611,803692.503071283,0.0,1.0
2011-10-18,31.22,31.36,30.47,30.55,748900,20.6736829527528,20.7663900511956,20.1770377825233,20.2300132673477,1130938.21035341,0.0,1.0
2011-10-19,30.67,31.0108,30.58,31.01,294100,20.3094764945845,20.5351520599367,20.2498790741569,20.5346223050885,444129.960829132,0.0,1.0
2011-10-20,29.67,30.18,29.48,30.11,1347300,19.6472829342785,19.9850016500345,19.5214661578203,19.9386481008131,2034601.4832543,0.0,1.0
2011-10-21,30.55,30.56,30.03,30.13,1247200,20.2300132673477,20.2366352029508,19.8856726159886,19.9518919720192,1883437.22253008,0.0,1.0
2011-10-24,31.06,31.15,30.65,30.69,395300,20.5677319831038,20.6273294035313,20.2962326233783,20.3227203657906,596955.367275608,0.0,1.0
2011-10-25,30.58,30.93,30.51,30.86,1702000,20.2498790741569,20.481646820264,20.2035255249355,20.4352932710426,2570245.47205435,0.0,1.0
2011-10-26,30.68,30.91,30.32,30.91,390000,20.3160984301875,20.4684029490579,20.0777087484774,20.4684029490579,588951.665159341,0.0,1.0
2011-10-27,32.03,32.28,31.58,31.71,1041000,21.2100597366006,21.3756081266771,20.9120726344629,20.9981577973027,1572047.90623301,0.0,1.0
2011-10-28,32.55,32.65,32.19,32.46,651700,21.5544003879597,21.6206197439903,21.3160107062496,21.4948029675322,984153.333806006,0.0,1.0
2011-10-31,29.9,30.47,29.51,30.09,2041600,19.7995874531489,20.1770377825233,19.5413319646295,19.925404229607,3083086.4604854,0.0,1.0
2011-11-01,30.1,30.48,29.99,30.06,1016900,19.9320261652101,20.1836597181263,19.8591848735764,19.9055384227978,1535653.71359111,0.0,1.0
2011-11-02,30.09,30.28,29.69,29.79,858000,19.925404229607,20.0512210060651,19.6605268054846,19.7267461615152,1295693.66335055,0.0,1.0
2011-11-03,30.41,30.44,29.8,30.2,820700,20.1373061689049,20.1571719757141,19.7333680971183,19.9982455212407,1239365.72204172,0.0,1.0
2011-11-04,30.56,30.59,30.16,30.34,358400,20.2366352029508,20.25650100976,19.9717577788284,20.0909526196835,541231.478956686,0.0,1.0
2011-11-07,30.52,30.55,30.2,30.2,266400,20.2101474605386,20.2300132673477,19.9982455212407,19.9982455212407,402299.291278072,0.0,1.0
2011-11-08,30.27,30.34,29.879,30.15,532200,20.0445990704621,20.0909526196835,19.7856813883824,19.9651358432254,803692.503071283,0.0,1.0
2011-11-09,29.24,29.7729,29.17,29.67,836500,19.3625397033469,19.715422651634,19.3161861541255,19.6472829342785,1263225.81514305,0.0,1.0
2011-11-10,29.34,29.49,29.24,29.48,341800,19.4287590593775,19.5280880934234,19.3625397033469,19.5214661578203,516163.279875545,0.0,1.0
2011-11-11,29.65,29.71,29.52,29.52,650400,19.6340390630724,19.6737706766907,19.5479539002326,19.5479539002326,982190.161588805,0.0,1.0
2011-11-14,29.57,29.65,29.41,29.48,256300,19.5810635782479,19.6340390630724,19.4751126085989,19.5214661578203,387046.95328292,0.0,1.0
2011-11-15,29.54,29.68,29.27,29.45,208700,19.5611977714387,19.6539048698815,19.3824055101561,19.5016003510112,315164.647483985,0.0,1.0
2011-11-16,28.78,29.22,28.78,29.2,441600,19.0579306656062,19.3492958321408,19.0579306656062,19.3360519609347,666874.500857344,0.0,1.0
2011-11-17,28.8,29.18,28.6,29.18,442800,19.0711745368123,19.3228080897286,18.9387358247511,19.3228080897286,668686.659827066,0.0,1.0
2011-11-18,28.62,28.85,28.5,28.85,357100,18.9519796959572,19.1042842148276,18.8725164687205,19.1042842148276,539268.306739488,0.0,1.0
2011-11-21,27.7,28.01,27.52,28.01,452400,18.3427616204757,18.5480416241706,18.2235667796206,18.5480416241706,683183.931584835,0.0,1.0
2011-11-22,28.35,28.44,28.12,28.2,1397500,18.7731874346746,18.8327848551021,18.6208829158042,18.6738584006287,2110410.13348763,0.0,1.0
2011-11-23,27.61,28.1,27.55,28.02,447300,18.2831642000482,18.6076390445981,18.2434325864298,18.5546635597736,675482.255963519,0.0,1.0
2011-11-25,28.36,28.81,28.36,28.56,305400,18.7798093702776,19.0777964724153,18.7798093702776,18.9122480823388,461194.457794007,0.0,1.0
2011-11-28,29.88,29.89,29.55,29.55,615400,19.7863435819427,19.7929655175458,19.5678197070418,19.5678197070418,929335.524971945,0.0,1.0
2011-11-29,30.32,30.56,30.17,30.41,608400,20.0777087484774,20.2366352029508,19.9783797144315,20.1373061689049,918764.597648569,0.0,1.0
2011-11-30,31.65,31.76,31.3,31.51,686000,20.9584261836843,21.031267475318,20.7266584375772,20.8657190852415,1035950.87769053,0.0,1.0
2011-12-01,31.59,31.95,31.5401,31.63,520400,20.918694570066,21.1570842517761,20.8856511114067,20.9451823124782,785872.939869026,0.0,1.0
2011-12-02,31.48,31.94,31.45,31.87,612200,20.8458532784323,21.1504623161731,20.8259874716231,21.1041087669516,924503.101052688,0.0,1.0
2011-12-05,31.63,31.75,31.44,31.73,552300,20.9451823124782,21.0246455397149,20.8193655360201,21.0114016685088,834046.165814112,0.0,1.0
2011-12-06,31.66,31.8,31.46,31.65,471700,20.9650481192874,21.0577552177302,20.8326094072262,20.9584261836843,712329.488347848,0.0,1.0
2011-12-07,31.9,32.0,31.55,31.57,574500,21.1239745737608,21.1901939297914,20.8922068276537,20.9054506988598,867571.106753952,0.0,1.0
2011-12-08,30.94,31.77,30.86,31.77,374300,20.4882687558671,21.037889410921,20.4352932710426,21.037889410921,565242.585305489,0.0,1.0
2011-12-09,31.72,31.78,31.26,31.26,472700,21.0047797329057,21.0445113465241,20.700170695165,20.700170695165,713839.620822617,0.0,1.0
2011-12-12,31.19,31.24,30.83,31.24,575000,20.6538171459436,20.6869268239589,20.4154274642334,20.6869268239589,868326.172991334,0.0,1.0
2011-12-13,30.2,31.032,30.05,30.95,420400,19.9982455212407,20.5491905634152,19.8989164871948,20.4948906914701,634859.692392272,0.0,1.0
2011-12-14,29.43,29.86,29.41,29.69,727800,19.488356479805,19.7730997107366,19.4751126085989,19.6605268054846,1099074.41513582,0.0,1.0
2011-12-15,29.49,29.72,29.39,29.68,364400,19.5280880934234,19.6803926122938,19.4618687373928,19.6539048698815,550292.273805291,0.0,1.0
2011-12-16,29.01,29.22,28.9,29.095,661100,19.2102351844765,19.3492958321408,19.1373938928429,19.2665216371025,998348.579068822,0.0,1.0
2011-12-19,28.61,29.2,28.6,29.11,441200,18.9453577603541,19.3360519609347,18.9387358247511,19.2764545405071,666270.44786744,0.0,1.0
2011-12-20,29.62,29.63,29.23,29.25,362500,19.6141732562632,19.6207951918662,19.3559177677439,19.36916163895,547423.022103232,0.0,1.0
2011-12-21,29.64,29.77,29.38,29.77,526100,19.6274171274693,19.7135022903091,19.4552468017897,19.7135022903091,794480.694975202,0.0,1.0
2011-12-22,29.96,29.96,29.53,29.63,1025500,19.8393190667672,19.8393190667672,19.5545758358356,19.6207951918662,1548640.85287411,0.0,1.0
2011-12-23,30.26,30.32,29.94,29.94,552000,20.037977134859,20.0777087484774,19.8260751955611,19.8260751955611,833593.126071682,0.0,1.0
2011-12-27,29.84,30.11,29.82,30.11,815100,19.8826887718059,20.0625924570736,19.8693625728972,20.0625924570736,1223304.56806677,0.185494,1.0
2011-12-28,29.69,30.11,29.64,30.04,1488600,19.7827422799905,20.0625924570736,19.7494267827187,20.0159507608931,2234095.42390405,0.0,1.0
2011-12-29,29.96,29.99,29.62,29.67,1243000,19.9626459652582,19.9826352636213,19.73610058381,19.7694160810818,1865498.19421788,0.0,1.0
2011-12-30,30.55,30.72,30.05,30.08,5998600,20.3557688330654,20.4690415237894,20.0226138603474,20.0426031587105,9002717.19053527,0.0,1.0
2012-01-03,31.34,31.41,31.113,31.18,1334000,20.8821536899597,20.9287953861402,20.7309013323457,20.7755440986899,2002071.27199248,0.0,1.0
2012-01-04,31.6,31.81,31.55,31.65,409400,21.055394275773,21.1953193643145,21.0220787785012,21.0887097730448,614428.76968045,0.0,1.0
2012-01-05,31.88,32.0,31.61,31.65,437500,21.241961060495,21.3219182539473,21.0620573752274,21.0887097730448,656601.335454806,0.0,1.0
2012-01-06,32.13,32.19,31.74,31.99,585500,21.408538546854,21.4485171435802,21.148677668134,21.315255154493,878720.187220087,0.0,1.0
2012-01-09,32.05,32.19,31.86,32.1,537300,21.3552337512191,21.4485171435802,21.2286348615863,21.3885492484909,806381.480091125,0.0,1.0
2012-01-10,32.61,32.75,32.47,32.5,426400,21.7283673206632,21.8216507130242,21.6350839283022,21.6550732266653,639942.421572409,0.0,1.0
2012-01-11,32.31,32.38,32.03,32.21,278200,21.5284743370325,21.575116033213,21.3419075523104,21.4618433424889,417523.409196632,0.0,1.0
2012-01-12,32.44,32.58,32.2601,32.33,527100,21.6150946299391,21.7083780223001,21.4952254707552,21.5418005359412,791073.288955949,0.0,1.0
2012-01-13,33.05,33.1541,32.9,33.02,478700,22.021543696655,22.0909065619749,21.9215972048396,22.0015543982919,718434.421216491,0.0,1.0
2012-01-17,33.2,33.47,33.17,33.42,443900,22.1214901884704,22.301393873738,22.1015008901073,22.2680783764663,666206.4749906,0.0,1.0
2012-01-18,33.52,33.5571,33.2,33.29,445100,22.3347093710098,22.3594294699855,22.1214901884704,22.1814580835596,668007.438653563,0.0,1.0
2012-01-19,33.88,33.93,33.45,33.69,963300,22.5745809513667,22.6078964486385,22.2880676748293,22.4479820617339,1445723.58044255,0.0,1.0
2012-01-20,34.54,34.57,34.17,34.17,651900,23.0143455153544,23.0343348137175,22.7678108355431,22.7678108355431,978373.509903971,0.0,1.0
2012-01-23,34.85,34.9402,34.58,34.58,344500,23.2209015984395,23.2810027555178,23.0409979131718,23.0409979131718,517026.65157527,0.0,1.0
2012-01-24,34.62,34.75,34.3,34.37,461300,23.0676503109893,23.1542706038959,22.8544311284498,22.9010728246303,692320.448103545,0.0,1.0
2012-01-25,35.43,35.58,35.07,35.23,946000,23.6073613667923,23.7073078586077,23.3674897864354,23.4740993777051,1419759.68763485,0.0,1.0
2012-01-26,35.15,35.59,34.98,35.5,845600,23.4207945820703,23.7139709580621,23.3075218913462,23.6540030629728,1269079.06116705,0.0,1.0
2012-01-27,34.96,35.22,34.82,35.05,451400,23.2941956924375,23.4674362782508,23.2009123000764,23.3541635875267,677462.497884111,0.0,1.0
2012-01-30,35.01,35.07,34.7,34.71,350900,23.3275111897093,23.3674897864354,23.1209551066241,23.1276182060785,526631.791111064,0.0,1.0
2012-01-31,34.05,34.3971,33.72,33.96,347800,22.6878536420908,22.9191298241516,22.467971360097,22.6278857470016,521979.301648415,0.0,1.0
2012-02-01,35.19,35.48,34.98,35.24,718600,23.4474469798877,23.6406768640641,23.3075218913462,23.4807624771595,1078477.0735036,0.0,1.0
2012-02-02,35.68,35.75,35.5,35.61,351700,23.7739388531513,23.8205805493318,23.6540030629728,23.7272971569708,527832.433553039,0.0,1.0
2012-02-03,35.6,35.78,35.45,35.48,504700,23.7206340575164,23.8405698476949,23.620687565701,23.6406768640641,757455.300580663,0.0,1.0
2012-02-06,35.86,35.98,35.68,35.73,390400,23.8938746433297,23.973831836782,23.7739388531513,23.8072543504231,585913.511683557,0.0,1.0
2012-02-07,36.14,36.23,35.9,35.98,582800,24.0804414280518,24.140409323141,23.9205270411472,23.973831836782,874668.018978422,0.0,1.0
2012-02-08,36.64,36.86,36.39,36.72,451200,24.4135964007697,24.5601845887656,24.2470189144107,24.4669011964046,677162.337273618,0.0,1.0
2012-02-09,36.45,36.677,36.22,36.61,276000,24.2869975111369,24.4382498687508,24.1337462236866,24.3936071024066,414221.642481202,0.0,1.0
2012-02-10,35.44,35.62,35.29,35.62,222200,23.6140244662467,23.7339602564251,23.5140779744313,23.7339602564251,333478.438258417,0.0,1.0
2012-02-13,35.83,35.87,35.67,35.79,203200,23.8738853449667,23.9005377427841,23.7672757536969,23.8472329471492,304963.180261523,0.0,1.0
2012-02-14,35.88,35.89,35.65,35.81,756700,23.9072008422385,23.9138639416928,23.7539495547882,23.8605591460579,1135657.66980263,0.0,1.0
2012-02-15,36.59,36.89,36.46,36.7,348200,24.3802809034979,24.5801738871287,24.2936606105913,24.4535749974959,522579.622869401,0.0,1.0
2012-02-16,37.09,37.12,36.61,36.7,634200,24.7134358762158,24.7334251745789,24.3936071024066,24.4535749974959,951809.295875286,0.0,1.0
2012-02-17,37.43,37.62,37.29,37.56,281600,24.939981257664,25.0665801472968,24.846697865303,25.0266015505707,422626.139575024,0.0,1.0
2012-02-21,36.79,37.0,36.63,37.0,718900,24.5135428925851,24.6534679811266,24.4069333013153,24.6534679811266,1078927.31441933,0.0,1.0
2012-02-22,37.28,37.33,37.13,37.13,319200,24.8400347658487,24.8733502631204,24.7400882740333,24.7400882740333,479056.334347825,0.0,1.0
2012-02-23,37.5,37.53,37.12,37.32,382800,24.9866229538445,25.0066122522076,24.7334251745789,24.8666871636661,574507.408484799,0.0,1.0
2012-02-24,38.5,38.6,38.37,38.6,530200,25.6529328992804,25.719563893824,25.5663126063737,25.719563893824,795725.7784186,0.0,1.0
2012-02-27,38.57,38.68,38.12,38.27,517700,25.6995745954609,25.7728686894588,25.3997351200148,25.4996816118302,776965.740262748,0.0,1.0
2012-02-28,38.84,38.88,38.61,38.84,712800,25.8794782807286,25.906130678546,25.7262269932783,25.8794782807286,1069772.41579928,0.0,1.0
2012-02-29,38.12,38.64,38.098,38.6,1434000,25.3997351200148,25.7462162916414,25.3850763012152,25.719563893824,2152151.57723929,0.0,1.0
2012-03-01,38.44,38.49,38.11,38.12,666600,25.6129543025542,25.646269799826,25.3930720205604,25.3997351200148,1000435.31477525,0.0,1.0
2012-03-02,37.86,37.94,37.58,37.89,537000,25.2264945342014,25.2797993298363,25.0399277494794,25.2464838325645,805931.239175385,0.0,1.0
2012-03-05,37.2,37.43,36.96,37.43,892400,24.7867299702138,24.939981257664,24.6268155833092,24.939981257664,1339316.64402255,0.0,1.0
2012-03-06,36.4,36.47,36.23,36.33,553900,24.2536820138651,24.3003237100456,24.140409323141,24.2070403176846,831294.810762094,0.0,1.0
2012-03-07,37.06,37.1,36.77,36.84,325400,24.6934465778528,24.7200989756702,24.5002166936764,24.5468583898569,488361.313273127,0.0,1.0
2012-03-08,37.7,37.71,37.44,37.55,679800,25.1198849429317,25.1265480423861,24.9466443571184,25.0199384511163,1020245.91506783,0.0,1.0
2012-03-09,38.3,38.39,38.06,38.08,347900,25.5196709101932,25.5796388052824,25.3597565232886,25.3730827221973,522129.381953661,0.0,1.0
2012-03-12,37.66,37.92,37.57,37.83,288700,25.0932325451143,25.2664731309276,25.033264650025,25.2065052358384,433281.841247547,0.0,1.0
2012-03-13,38.08,38.08,37.64,37.82,1913100,25.3730827221973,25.3730827221973,25.0799063462056,25.199842136384,2871186.31967677,0.0,1.0
2012-03-14,38.17,38.41,38.08,38.41,386100,25.4330506172866,25.5929650041912,25.3730827221973,25.5929650041912,579460.058557942,0.0,1.0
2012-03-15,39.2,39.27,39.05,39.17,831900,26.1193498610855,26.165991557266,26.0194033692701,26.0993605627224,1248518.05934823,0.0,1.0
2012-03-16,39.09,39.35,39.09,39.3,902200,26.0460557670876,26.2192963529009,26.0460557670876,26.1859808556291,1354024.51393674,0.0,1.0
2012-03-19,38.84,38.89,38.71,38.89,515500,25.8794782807286,25.9127937780004,25.7928579878219,25.9127937780004,773663.973547318,0.0,1.0
2012-03-20,38.43,38.51,38.29,38.49,792600,25.6062912030999,25.6595959987348,25.5130078107389,25.646269799826,1189536.49938624,0.0,1.0
2012-03-21,38.42,38.58,38.24,38.42,513400,25.5996281036455,25.7062376949153,25.4796923134671,25.5996281036455,770512.287137136,0.0,1.0
2012-03-22,38.83,39.0,38.74,38.92,492400,25.8728151812742,25.9860878719983,25.812847286185,25.9327830763635,738995.423035305,0.0,1.0
2012-03-23,38.34,38.36,37.99,38.26,494000,25.5463233080107,25.5596495069194,25.3131148271081,25.4930185123758,741396.707919253,0.0,1.0
2012-03-26,38.48,38.49,38.16,38.41,311500,25.6396067003717,25.646269799826,25.4263875178322,25.5929650041912,467500.15084382,0.0,1.0
2012-03-27,38.86,39.25,38.82,38.94,373800,26.0169613433201,26.2780682636468,25.9901811463635,26.0705217372333,558323.00353283,0.186335,1.0
2012-03-28,38.83,38.96,38.491,38.9,375200,25.9968761956027,26.0839118357116,25.7699140263956,26.0437415402767,560414.100924338,0.0,1.0
2012-03-29,38.24,38.32,38.04,38.27,233600,25.6018682904931,25.6554286844062,25.4679673057101,25.6219534382105,348914.53618317,0.0,1.0
2012-03-30,38.43,38.51,38.25,38.51,240700,25.7290742260368,25.78263461995,25.6085633397322,25.78263461995,359519.387240108,0.0,1.0
2012-04-02,38.84,38.92,38.41,38.44,298300,26.0035712448418,26.057131638755,25.7156841275585,25.735769275276,445553.108490752,0.0,1.0
2012-04-03,38.39,38.96,38.17,38.96,604200,25.7022940290802,26.0839118357116,25.555002945819,26.0839118357116,902457.88853541,0.0,1.0
2012-04-04,37.32,37.4,36.95,37.4,588900,24.9859237604917,25.0394841544048,24.7382069386433,25.0394841544048,879605.181328205,0.0,1.0
2012-04-05,37.02,37.24,36.86,36.96,274300,24.7850722833173,24.9323633665785,24.677951495491,24.7449019878824,409705.724636317,0.0,1.0
2012-04-09,36.13,36.5,35.95,36.0,315900,24.1892129010333,24.4369297228817,24.0687020147287,24.1021772609244,471841.189984005,0.0,1.0
2012-04-10,35.62,36.22,35.5,36.08,421400,23.8477653898369,24.2494683441856,23.7674247989671,24.1557376548376,629420.314844126,0.0,1.0
2012-04-11,36.03,36.12,35.81,35.96,254500,24.1222624086419,24.1825178517942,23.9749713253807,24.0753970639678,380131.632956407,0.0,1.0
2012-04-12,36.56,36.56,36.02,36.15,291500,24.4771000183166,24.4771000183166,24.1155673594027,24.2026029995116,435396.349731995,0.0,1.0
2012-04-13,35.77,36.05,35.73,35.96,312400,23.9481911284241,24.1356525071202,23.9214109314675,24.0753970639678,466613.446505232,0.0,1.0
2012-04-16,35.68,35.88,35.58,35.85,193200,23.8879356852718,24.0218366700547,23.8209851928803,24.0017515223372,288571.440028204,0.0,1.0
2012-04-17,35.45,35.64,35.24,35.39,536700,23.7339495527714,23.8611554883152,23.5933535187494,23.6937792573365,801637.12144481,0.0,1.0
2012-04-18,35.69,35.74,35.49,35.53,712200,23.8946307345109,23.9281059807066,23.760729749728,23.7875099466846,1063771.11588037,0.0,1.0
2012-04-19,35.23,35.84,35.21,35.59,532900,23.5866584695102,23.9950564730981,23.5732683710319,23.8276802421195,795961.285667858,0.0,1.0
2012-04-20,35.16,35.41,35.11,35.28,259000,23.5397931248362,23.7071693558148,23.5063178786405,23.6201337157059,386853.017429114,0.0,1.0
2012-04-23,35.0,35.04,34.67,35.0,506700,23.4326723370099,23.4594525339664,23.2117357121181,23.4326723370099,756827.891626764,0.0,1.0
2012-04-24,35.49,35.6571,35.38,35.44,275800,23.760729749728,23.8726040225141,23.6870842080974,23.7272545035323,411946.186127219,0.0,1.0
2012-04-25,35.61,35.61,35.29,35.57,472500,23.8410703405977,23.8410703405977,23.6268287649451,23.8142901436412,705745.369634196,0.0,1.0
2012-04-26,35.97,36.1,35.54,35.54,283600,24.082092113207,24.1691277533159,23.7942049959237,23.7942049959237,423596.58587991,0.0,1.0
2012-04-27,36.53,36.88,36.5,36.6,605900,24.4570148705992,24.6913415939693,24.4369297228817,24.5038802152732,904997.078225096,0.0,1.0
2012-04-30,36.04,36.39,35.92,36.35,252000,24.128957457881,24.3632841812511,24.0486168670113,24.3365039842945,376397.530471571,0.0,1.0
2012-05-01,35.28,35.38,35.01,35.07,648200,23.6201337157059,23.6870842080974,23.439367386249,23.4795376816839,968178.092268542,0.0,1.0
2012-05-02,34.97,35.12,34.79,34.85,352200,23.4125871892924,23.5130129278796,23.2920763029878,23.3322465984227,526060.358063839,0.0,1.0
2012-05-03,34.59,34.93,34.5,34.87,175200,23.1581753182049,23.3858069923358,23.0979198750526,23.345636696901,261685.902137378,0.0,1.0
2012-05-04,34.29,34.47,34.15,34.47,341700,22.9573238410305,23.0778347273351,22.8635931516825,23.0778347273351,510377.127627523,0.0,1.0
2012-05-07,33.8,33.94,33.68,33.74,7030600,22.6292664283124,22.7229971176604,22.5489258374426,22.5890961328775,10501192.371958,0.0,1.0
2012-05-08,33.67,33.74,33.36,33.68,7276300,22.5422307882035,22.5890961328775,22.33468426179,22.5489258374426,10868179.9641678,0.0,1.0
2012-05-09,34.03,34.33,33.74,33.74,2541200,22.7832525608127,22.9841040379871,22.5890961328775,22.5890961328775,3795640.49378713,0.0,1.0
2012-05-10,34.2,34.4,34.12,34.33,530500,22.8970683978782,23.0309693826611,22.843508003965,22.9841040379871,792376.547282414,0.0,1.0
2012-05-11,34.3,34.68,34.26,34.37,342800,22.9640188902697,23.2184307613572,22.9372386933131,23.0108842349437,512020.13272085,0.0,1.0
2012-05-14,33.64,33.87,33.64,33.8,317700,22.5221456404861,22.6761317729864,22.5221456404861,22.6292664283124,474529.743773086,0.0,1.0
2012-05-15,32.88,33.23,32.836,33.09,367400,22.013321898311,22.2476486216811,21.9838636816587,22.153917932333,548763.701171647,0.0,1.0
2012-05-16,32.26,32.67,32.19,32.34,554800,21.5982288454839,21.8727258642889,21.5513635008099,21.6517892393971,828672.023435031,0.0,1.0
2012-05-17,32.75,32.8899,32.62,32.76,854400,21.9262862582021,22.0199499970577,21.8392506180932,21.9329813074412,1276166.8652179,0.0,1.0
2012-05-18,32.21,32.61,32.13,32.56,243600,21.5647535992882,21.832555568854,21.5111932053751,21.7990803226583,363850.946122519,0.0,1.0
2012-05-21,32.62,32.65,32.16,32.2,326000,21.8392506180932,21.8593357658106,21.5312783530925,21.5580585500491,486926.964022746,0.0,1.0
2012-05-22,32.64,32.948,32.51,32.7,271000,21.8526407165715,22.0588482331372,21.7656050764626,21.8928110120064,404776.709356332,0.0,1.0
2012-05-23,32.48,32.49,32.1,32.32,494000,21.7455199287451,21.7522149779843,21.4911080576576,21.6383991409188,737858.651003795,0.0,1.0
2012-05-24,32.2,32.37,31.96,32.36,427600,21.5580585500491,21.6718743871145,21.3973773683096,21.6651793378754,638680.889006521,0.0,1.0
2012-05-25,31.92,32.06,31.86,31.99,333600,21.370597171353,21.464327860701,21.3304268759181,21.417462516027,498278.635576651,0.0,1.0
2012-05-29,32.29,32.37,32.07,32.22,462400,21.6183139932014,21.6718743871145,21.4710229099402,21.5714486485274,690659.595595453,0.0,1.0
2012-05-30,31.96,32.18,31.89,32.17,478400,21.3973773683096,21.5446684515708,21.3505120236356,21.5379734023316,714557.85149841,0.0,1.0
2012-05-31,31.79,31.99,31.64,31.9,389000,21.2835615312441,21.417462516027,21.1831357926569,21.3572070728747,581026.346640639,0.0,1.0
2012-06-01,30.72,31.27,30.71,31.05,377600,20.5671912626555,20.9354189708085,20.5604962134164,20.7881278875473,563998.839309782,0.0,1.0
2012-06-04,30.53,30.71,30.3,30.65,323700,20.4399853271117,20.5604962134164,20.2859991946114,20.5203259179815,483491.589736697,0.0,1.0
2012-06-05,31.03,31.09,30.7,30.85,336800,20.774737789069,20.8149080845039,20.5538011641772,20.6542269027644,503058.286757243,0.0,1.0
2012-06-06,31.92,31.95,31.49,31.51,374400,21.370597171353,21.3906823190704,21.0827100540697,21.096100152548,559219.18812919,0.0,1.0
2012-06-07,31.74,32.23,31.74,32.06,195500,21.2500862850484,21.5781436977665,21.2500862850484,21.464327860701,292006.814314254,0.0,1.0
2012-06-08,31.62,31.66,31.25,31.38,193100,21.1697456941786,21.1965258911352,20.9220288723302,21.0090645124391,288422.075928811,0.0,1.0
2012-06-11,31.52,32.05,31.47,31.97,257400,21.1027952017872,21.4576328114619,21.0693199555914,21.4040724175487,384463.191838818,0.0,1.0
2012-06-12,31.96,31.96,31.661,31.85,223500,21.3973773683096,21.3973773683096,21.1971953960591,21.323731826679,333828.762144428,0.0,1.0
2012-06-13,31.75,32.05,31.6,31.9,249500,21.2567813342875,21.4576328114619,21.1563555957003,21.3572070728747,372663.427986734,0.0,1.0
2012-06-14,32.0,32.12,31.74,31.76,226500,21.4241575652662,21.5044981561359,21.2500862850484,21.2634763835267,338309.685126233,0.0,1.0
2012-06-15,32.36,32.47,32.11,32.19,267400,21.6651793378754,21.738824879506,21.4978031068968,21.5513635008099,399399.601778167,0.0,1.0
2012-06-18,32.34,32.49,32.2701,32.37,332100,21.6517892393971,21.7522149779843,21.6049908452155,21.6718743871145,496038.174085749,0.0,1.0
2012-06-19,32.81,32.86,32.58,32.65,573800,21.966456553637,21.9999317998327,21.8124704211366,21.8593357658106,857051.202319789,0.0,1.0
2012-06-20,32.68,32.9,32.53,32.77,436300,21.8794209135281,22.0267119967893,21.7789951749409,21.9396763566804,651675.565653754,0.0,1.0
2012-06-21,32.82,33.7093,32.79,33.56,644700,21.9731516028761,22.5685423317133,21.9530664551587,22.4685852465729,962950.348789769,0.0,1.0
2012-06-22,33.34,33.48,33.22,33.43,465500,22.3212941633117,22.4150248526597,22.2409535724419,22.381549606464,695289.882676651,0.0,1.0
2012-06-25,32.83,33.07,32.7,32.95,370000,21.9798466521152,22.1405278338547,21.8928110120064,22.060187242985,552647.167755879,0.0,1.0
2012-06-26,32.64,32.86,32.44,32.83,741300,22.0143770380711,22.1627582558522,21.8794850219064,22.1425244534275,1099101.37171522,0.241576,1.0
2012-06-27,32.91,32.96,32.69,32.75,396400,22.1964812598933,22.2302042639345,22.0481000421122,22.0885676469616,587729.372383536,0.0,1.0
2012-06-28,33.28,33.3,32.87,33.1,903300,22.446031489798,22.4595206914144,22.1695028566604,22.3246286752498,1339293.49665501,0.0,1.0
2012-06-29,34.66,34.67,34.37,34.56,639300,23.376786401334,23.3835310021423,23.1811929778953,23.3093403932517,947869.29304943,0.0,1.0
2012-07-02,34.27,34.54,34.05,34.47,618300,23.113746969813,23.2958511916353,22.9653657520319,23.2486389859776,916733.276853529,0.0,1.0
2012-07-03,34.62,34.66,34.25,34.46,138200,23.3498079981011,23.376786401334,23.1002577681965,23.2418943851694,204904.639917771,0.0,1.0
2012-07-05,34.12,34.32,34.01,34.19,360900,23.0125779576895,23.1474699738541,22.9383873487989,23.0597901633471,535094.678338086,0.0,1.0
2012-07-06,33.75,33.84,33.5601,33.77,255300,22.7630277277849,22.823729135059,22.6349477584365,22.7765169294013,378524.996895853,0.0,1.0
2012-07-09,32.98,33.01,32.7,32.94,236700,22.243693465551,22.2639272679757,22.0548446429205,22.216715062318,350947.382550914,0.0,1.0
2012-07-10,32.29,32.77,32.201,32.7,206200,21.7783160097829,22.1020568485781,21.7182890625897,22.0548446429205,305726.025694967,0.0,1.0
2012-07-11,32.43,32.53,32.18,32.44,238900,21.8727404210982,21.9401864291805,21.7041254008924,21.8794850219064,354209.250914294,0.0,1.0
2012-07-12,31.4,31.72,31.22,31.58,609500,21.1780465378502,21.3938737637137,21.056643723302,21.2994493523984,903685.803400012,0.0,1.0
2012-07-13,31.7,31.74,31.22,31.25,207100,21.3803845620972,21.4073629653301,21.056643723302,21.0768775257267,307060.426389077,0.0,1.0
2012-07-16,31.58,31.69,31.4,31.44,115700,21.2994493523984,21.373639961289,21.1780465378502,21.2050249410832,171544.622565023,0.0,1.0
2012-07-17,31.38,31.49,31.08,31.35,296600,21.1645573362338,21.2387479451243,20.9622193119868,21.1443235338091,439759.16208112,0.0,1.0
2012-07-18,31.65,31.78,31.36,31.41,264600,21.346661558056,21.4343413685631,21.1510681346173,21.1847911386585,392313.804068324,0.0,1.0
2012-07-19,31.99,32.07,31.9,31.97,131700,21.575977985536,21.6299347920018,21.5152765782619,21.5624887839195,195267.301571421,0.0,1.0
2012-07-20,31.34,31.61,31.32,31.55,162000,21.1375789330008,21.3196831548231,21.1240897313844,21.2792155499737,240192.12493979,0.0,1.0
2012-07-23,31.06,31.1,30.79,30.97,159100,20.9487301103703,20.9757085136033,20.766625888548,20.8880287030962,235892.38936988,0.0,1.0
2012-07-24,30.48,30.89,30.34,30.88,298500,20.5575432634928,20.8340718966304,20.4631188521776,20.8273272958221,442576.230213132,0.0,1.0
2012-07-25,30.43,30.62,30.29,30.6,152200,20.5238202594517,20.6519676748081,20.4293958481364,20.6384784731916,225661.98404837,0.0,1.0
2012-07-26,31.16,31.21,30.8,30.89,244800,21.0161761184527,21.0498991224938,20.7733704893563,20.8340718966304,362956.988797903,0.0,1.0
2012-07-27,32.4,32.5,31.55,31.76,432100,21.8525066186735,21.9199526267558,21.2792155499737,21.4208521669466,640660.599916562,0.0,1.0
2012-07-30,32.02,32.07,31.83,31.86,373900,21.5962117879607,21.6299347920018,21.4680643726042,21.4882981750289,554369.355030785,0.0,1.0
2012-07-31,31.5,32.15,31.48,32.12,434200,21.2454925459326,21.6838915984677,21.2320033443161,21.663657796043,643774.201536151,0.0,1.0
2012-08-01,30.21,31.01,28.5,30.92,6427100,20.3754390416706,20.9150071063292,19.2221123034628,20.8543056990551,9529251.89012665,0.0,1.0
2012-08-02,30.29,30.48,29.86,30.17,685800,20.4293958481364,20.5575432634928,20.1393780133824,20.3484606384376,1016813.32891178,0.0,1.0
2012-08-03,31.33,31.41,30.83,30.96,814400,21.1308343321926,21.1847911386585,20.793604291781,20.881284102288,1207484.36142571,0.0,1.0
2012-08-06,31.73,31.86,31.58,31.58,254800,21.4006183645219,21.4882981750289,21.2994493523984,21.2994493523984,377783.663176904,0.0,1.0
2012-08-07,32.24,32.39,32.1,32.1,326800,21.7445930057418,21.8457620178653,21.6501685944265,21.6501685944265,484535.718705698,0.0,1.0
2012-08-08,32.31,32.4,32.151,32.16,229600,21.7918052113994,21.8525066186735,21.6845660585485,21.6906361992759,340420.443741825,0.0,1.0
2012-08-09,32.43,32.57,32.39,32.52,135600,21.8727404210982,21.9671648324134,21.8457620178653,21.9334418283723,201049.704579231,0.0,1.0
2012-08-10,32.06,32.09,31.68,31.75,212400,21.6231901911936,21.6434239936183,21.3668953604807,21.4141075661384,314918.563809946,0.0,1.0
2012-08-13,32.14,32.31,32.01,32.29,97800,21.6771469976594,21.7918052113994,21.5894671871524,21.7783160097829,145004.875426614,0.0,1.0
2012-08-14,31.92,32.19,31.88,32.14,145200,21.5287657798783,21.7108700017006,21.5017873766454,21.6771469976594,215283.311983071,0.0,1.0
2012-08-15,32.07,32.19,31.95,32.0,249100,21.6299347920018,21.7108700017006,21.548999582303,21.5827225863442,369332.458780874,0.0,1.0
2012-08-16,32.81,32.86,32.34,32.36,303700,22.129035251811,22.1627582558522,21.8120390138241,21.8255282154406,450286.100890211,0.0,1.0
2012-08-17,33.32,33.4,33.25,33.4,281800,22.4730098930309,22.5269666994967,22.4257976873733,22.5269666994967,417815.684000201,0.0,1.0
2012-08-20,33.23,33.36,33.15,33.32,153800,22.4123084857568,22.4999882962638,22.3583516792909,22.4730098930309,228034.25194901,0.0,1.0
2012-08-21,33.35,33.7568,33.28,33.58,679700,22.4932436954556,22.7676140563345,22.446031489798,22.6483695140449,1007769.05754059,0.0,1.0
2012-08-22,33.36,33.44,33.1,33.21,310300,22.4999882962638,22.5539451027297,22.3246286752498,22.3988192841403,460071.70598035,0.0,1.0
2012-08-23,33.17,33.35,33.04,33.34,800800,22.3718408809074,22.4932436954556,22.2841610704004,22.4864990946473,1187320.08427027,0.0,1.0
2012-08-24,33.33,33.4,33.0,33.11,170300,22.4797544938391,22.5269666994967,22.2571826671674,22.331373276058,252498.264674359,0.0,1.0
2012-08-27,33.0,33.29,32.99,33.29,186800,22.2571826671674,22.4527760906062,22.2504380663592,22.4527760906062,276962.277399708,0.0,1.0
2012-08-28,32.54,32.65,32.49,32.59,189400,21.9469310299887,22.0211216388793,21.9132080259476,21.9806540340299,280817.212738248,0.0,1.0
2012-08-29,32.59,32.65,32.52,32.62,116300,21.9806540340299,22.0211216388793,21.9334418283723,22.0008878364546,172434.223027763,0.0,1.0
2012-08-30,32.02,32.16,31.96,32.12,169100,21.5962117879607,21.6906361992759,21.5557441831113,21.663657796043,250719.063748879,0.0,1.0
2012-08-31,31.89,32.02,31.58,31.75,376100,21.5085319774536,21.5962117879607,21.2994493523984,21.4141075661384,557631.223394166,0.0,1.0
2012-09-04,31.62,31.77,31.37,31.54,554300,21.3264277556314,21.4275967677548,21.1578127354255,21.2724709491655,821842.560827932,0.0,1.0
2012-09-05,31.46,31.54,31.23,31.33,405700,21.2185141426996,21.2724709491655,21.0633883241103,21.1308343321926,601518.179556005,0.0,1.0
2012-09-06,32.23,32.25,31.68,31.73,265100,21.7378484049335,21.75133760655,21.3668953604807,21.4006183645219,393055.137787273,0.0,1.0
2012-09-07,33.11,33.2,32.77,32.77,447800,22.331373276058,22.3920746833321,22.1020568485781,22.1020568485781,663938.478691591,0.0,1.0
2012-09-10,33.0,33.19,32.97,33.09,568700,22.2571826671674,22.3853300825239,22.2369488647427,22.3178840744415,843192.971933695,0.0,1.0
2012-09-11,33.16,33.3,33.14,33.19,516900,22.3650962800992,22.4595206914144,22.3516070784827,22.3853300825239,766390.798650475,0.0,1.0
2012-09-12,33.66,33.8,33.54,33.74,277200,22.7023263205108,22.796750731826,22.621391110812,22.7562831269767,410995.413785862,0.0,1.0
2012-09-13,34.34,34.35,33.5,33.65,552500,23.1609591754706,23.1677037762788,22.5944127075791,22.6955817197026,819173.759439714,0.0,1.0
2012-09-14,34.7,34.81,34.56,34.57,314400,23.403764804567,23.4779554134575,23.3093403932517,23.31608499406,466150.642475739,0.0,1.0
2012-09-17,33.9,34.6,33.83,34.6,482200,22.8641967399084,23.3363187964847,22.8169845342507,23.3363187964847,714942.238555348,0.0,1.0
2012-09-18,33.33,33.42,33.11,33.22,724500,22.4797544938391,22.5404559011132,22.331373276058,22.4055638849486,1074192.5587585,0.0,1.0
2012-09-19,33.91,34.06,33.72,33.72,237800,22.8709413407166,22.9721103528401,22.7427939253602,22.7427939253602,352578.316732605,0.0,1.0
2012-09-20,33.48,33.64,33.45,33.54,140600,22.5809235059626,22.6888371188943,22.5606897035379,22.621391110812,208463.041768731,0.0,1.0
2012-09-21,33.34,33.51,33.32,33.45,263000,22.4864990946473,22.6011573083873,22.4730098930309,22.5606897035379,389941.536167684,0.0,1.0
2012-09-24,32.73,32.86,32.48,32.65,245700,22.0750784453452,22.1627582558522,21.9064634251393,22.0211216388793,364291.389492013,0.0,1.0
2012-09-25,32.23,32.66,32.22,32.6,412700,21.8935933778771,22.1856891008832,21.8868004540862,22.1449315581382,607543.986518021,0.230918,1.0
2012-09-26,31.47,31.75,31.18,31.6,989100,21.3773311697732,21.5675330359168,21.1803363798389,21.4656391790542,1456074.04183421,0.0,1.0
2012-09-27,31.86,31.94,31.6,31.74,570900,21.642255197616,21.6965985879427,21.4656391790542,21.5607401121259,840433.394483011,0.0,1.0
2012-09-28,30.9,30.97,30.76,30.92,885200,20.9901345136954,21.0376849802312,20.8950335806236,21.0037203612771,1303120.75809487,0.0,1.0
2012-10-01,30.59,30.95,30.58,30.82,801900,20.7795538761793,21.0240991326496,20.7727609523885,20.9357911233687,1180493.14947614,0.0,1.0
2012-10-02,30.58,30.77,30.38,30.63,503000,20.7727609523885,20.9018265044145,20.6369024765717,20.8067255713427,740476.436197152,0.0,1.0
2012-10-03,30.37,30.53,30.25,30.53,340800,20.6301095527809,20.7387963334343,20.5485944672908,20.7387963334343,501698.547626221,0.0,1.0
2012-10-04,31.2,31.25,30.93,31.09,323700,21.1939222274206,21.2278868463748,21.0105132850679,21.1192000657213,476525.293035821,0.0,1.0
2012-10-05,30.57,31.14,30.5,31.1,293300,20.7659680285977,21.1531646846755,20.7184175620618,21.1259929895122,431772.840430665,0.0,1.0
2012-10-08,30.52,30.58,30.4,30.43,174300,20.7320034096435,20.7727609523885,20.6504883241534,20.6708670955259,256590.542403903,0.0,1.0
2012-10-09,29.83,30.13,29.78,30.04,425300,20.2632916680755,20.4670793818007,20.2293270491213,20.4059430676831,626092.700426737,0.0,1.0
2012-10-10,29.61,29.85,29.56,29.84,386900,20.113847344677,20.2768775156572,20.0798827257228,20.2700845918663,569563.286609699,0.0,1.0
2012-10-11,29.97,30.1,29.85,29.89,479100,20.3583926011473,20.4467006104282,20.2768775156572,20.3040492108205,705292.76457665,0.0,1.0
2012-10-12,29.9,30.29,29.88,30.28,261600,20.3108421346114,20.5757661624541,20.2972562870297,20.5689732386633,385106.631628578,0.0,1.0
2012-10-15,31.04,31.04,30.76,30.98,480700,21.0852354467671,21.0852354467671,20.8950335806236,21.0444779040221,707648.156819029,0.0,1.0
2012-10-16,31.43,31.43,31.13,31.13,309100,21.3501594746099,21.3501594746099,21.1463717608847,21.1463717608847,455032.338824135,0.0,1.0
2012-10-17,31.43,31.49,31.32,31.49,243400,21.3501594746099,21.3909170173549,21.2754373129106,21.3909170173549,358314.044871544,0.0,1.0
2012-10-18,32.08,32.18,31.98,32.05,324900,21.7916995210145,21.8596287589229,21.7237702831061,21.771320749642,478291.837217604,0.0,1.0
2012-10-19,31.88,32.27,31.72,32.27,378300,21.6558410451977,21.9207650730404,21.5471542645442,21.9207650730404,556903.053306924,0.0,1.0
2012-10-22,32.78,32.83,32.51,32.79,875800,22.2672041863733,22.3011688053275,22.0837952440206,22.2739971101641,1289282.82867091,0.0,1.0
2012-10-23,32.15,32.24,31.9,32.21,937900,21.8392499875504,21.9003863016679,21.6694268927794,21.8800075302954,1380701.49007815,0.0,1.0
2012-10-24,31.81,32.24,31.72,32.15,696300,21.6082905786618,21.9003863016679,21.5471542645442,21.8392499875504,1025037.26147928,0.0,1.0
2012-10-25,32.43,32.5102,32.17,32.39,477200,22.0294518536939,22.0839311024964,21.852835835132,22.0022801585305,702495.736288829,0.0,1.0
2012-10-26,31.58,31.77,31.44,31.61,282300,21.4520533314725,21.5811188834984,21.3569523984007,21.472432102845,415579.518764326,0.0,1.0
2012-10-31,30.16,30.3,30.0,30.19,835200,20.4874581531732,20.582559086245,20.3787713725198,20.5078369245457,1229514.7505206,0.0,1.0
2012-11-01,30.35,30.45,29.9,29.98,626200,20.6165237051992,20.6844529431076,20.3108421346114,20.3651855249381,921841.638860152,0.0,1.0
2012-11-02,30.47,30.83,30.45,30.81,288300,20.6980387906893,20.9425840471595,20.6844529431076,20.9289981995778,424412.239673238,0.0,1.0
2012-11-05,31.1,31.1,30.82,30.86,260600,21.1259929895122,21.1259929895122,20.9357911233687,20.962962818532,383634.511477093,0.0,1.0
2012-11-06,30.91,31.07,30.83,30.94,189200,20.9969274374862,21.1056142181396,20.9425840471595,21.0173062088587,278525.132661036,0.0,1.0
2012-11-07,30.41,30.75,30.2391,30.75,350900,20.6572812479442,20.8882406568328,20.5411901803588,20.8882406568328,516566.961156225,0.0,1.0
2012-11-08,29.82,30.11,29.8,29.97,800700,20.2564987442847,20.453493534219,20.242912896703,20.3583926011473,1178726.60529435,0.0,1.0
2012-11-09,29.95,30.16,29.79,29.79,453300,20.3448067535656,20.4874581531732,20.2361199729121,20.2361199729121,667312.064668328,0.0,1.0
2012-11-12,29.56,29.83,29.56,29.78,318100,20.0798827257228,20.2632916680755,20.0798827257228,20.2293270491213,468281.420187504,0.0,1.0
2012-11-13,29.55,29.8,29.51,29.54,554000,20.073089801932,20.242912896703,20.0459181067686,20.0662968781411,815554.563922907,0.0,1.0
2012-11-14,29.36,29.82,29.26,29.66,1224000,19.944024249906,20.2564987442847,19.8760950119976,20.1478119636312,1801875.06541812,0.0,1.0
2012-11-15,30.91,30.95,30.4,30.48,1128100,20.9969274374862,21.0240991326496,20.6504883241534,20.7048317144801,1660698.74289067,0.0,1.0
2012-11-16,31.95,32.13,31.6,32.06,958200,21.7033915117336,21.8256641399687,21.4656391790542,21.7781136734328,1410585.5291533,0.0,1.0
2012-11-19,32.23,32.37,32.08,32.18,538100,21.8935933778771,21.9886943109488,21.7916995210145,21.8596287589229,792147.853514289,0.0,1.0
2012-11-20,31.73,31.79,31.565,31.73,425500,21.5539471883351,21.5947047310801,21.4418639457862,21.5539471883351,626387.124457034,0.0,1.0
2012-11-21,32.68,32.75,32.5106,32.56,380000,22.1992749484649,22.2468254150008,22.084202819448,22.1177598629748,559405.657564449,0.0,1.0
2012-11-23,33.58,33.61,33.35,33.5,680500,22.8106380896405,22.831016861013,22.6544008424512,22.7562946993138,1001777.76308581,0.0,1.0
2012-11-26,33.52,33.6,33.31,33.44,363500,22.7698805468954,22.8242239372222,22.6272291472878,22.7155371565687,535115.675064941,0.0,1.0
2012-11-27,32.89,33.08,32.8027,33.04,302100,22.3419263480725,22.4709919000985,22.2826241233785,22.4438202049351,444727.497763737,0.0,1.0
2012-11-28,32.73,32.78,32.18,32.31,450900,22.2332395674191,22.2672041863733,21.8596287589229,21.9479367682038,663778.976304763,0.0,1.0
2012-11-29,33.59,33.61,33.09,33.27,484800,22.8174310134313,22.831016861013,22.4777848238893,22.6000574521244,713683.849440119,0.0,1.0
2012-11-30,33.3,33.37,33.1,33.18,263000,22.620436223497,22.6679866900328,22.4845777476802,22.5389211380069,387167.599840657,0.0,1.0
2012-12-03,32.66,32.955,32.62,32.83,467300,22.1856891008832,22.386080352713,22.1585174057198,22.3011688053275,687921.746789124,0.0,1.0
2012-12-04,33.11,33.22,33.04,33.13,293800,22.491370671471,22.5660928331702,22.4438202049351,22.5049565190527,432508.900506408,0.0,1.0
2012-12-05,32.88,33.0599,32.73,32.81,238100,22.3351334242817,22.4573381232789,22.2332395674191,22.2875829577458,350511.808068672,0.0,1.0
2012-12-06,33.27,33.27,33.11,33.2,203700,22.6000574521244,22.6000574521244,22.491370671471,22.5525069855886,299870.874857575,0.0,1.0
2012-12-07,33.58,33.58,33.391,33.45,248400,22.8106380896405,22.8106380896405,22.6822518299936,22.7223300803596,365674.645628971,0.0,1.0
2012-12-10,33.16,33.31,33.0295,33.24,438700,22.5253352904252,22.6272291472878,22.4366876349547,22.5796786807519,645819.110456642,0.0,1.0
2012-12-11,33.05,33.21,32.55,32.96,934700,22.450613128726,22.5592999093794,22.110966939184,22.3894768146084,1375990.70559339,0.0,1.0
2012-12-12,33.57,33.68,33.27,33.27,668800,22.8038451658496,22.8785673275489,22.6000574521244,22.6000574521244,984553.957313432,0.0,1.0
2012-12-13,33.64,33.76,33.53,33.68,282200,22.8513956323855,22.9329107178756,22.7766734706863,22.8785673275489,415432.306749178,0.0,1.0
2012-12-14,33.72,33.85,33.65,33.66,204800,22.9057390227122,22.9940470319932,22.8581885561763,22.8649814799672,301490.207024209,0.0,1.0
2012-12-17,33.96,33.96,33.67,33.67,244400,23.0687691936924,23.0687691936924,22.871774403758,22.871774403758,359786.16502303,0.0,1.0
2012-12-18,34.91,34.94,34.5,34.56,438400,23.7140969538222,23.7344757251947,23.4355870783977,23.4763446211428,645377.474411196,0.0,1.0
2012-12-19,36.1,36.53,36.03,36.38,1455700,24.5224548849321,24.8145506079382,24.4749044183963,24.7126567510757,2142965.30451729,0.0,1.0
2012-12-20,36.42,36.42,35.9572,35.98,1255500,24.739828446239,24.739828446239,24.4254519331989,24.4409397994421,1848246.85018991,0.0,1.0
2012-12-21,36.08,36.12,35.74,35.81,331800,24.5088690373505,24.5360407325138,24.2779096284619,24.3254600949978,488449.466262852,0.0,1.0
2012-12-24,36.21,36.26,36.12,36.18,161300,24.5971770466314,24.6311416655856,24.5360407325138,24.5767982752589,237452.980434594,0.0,1.0
2012-12-26,36.13,36.25,36.05,36.15,262700,24.6828330984644,24.7648131696466,24.6281797176762,24.6964964436614,384532.47899612,0.206096,1.0
2012-12-27,36.63,36.69,36.2214,36.43,1013400,25.0244167283905,25.0654067639816,24.7452745860149,24.88778327642,1483384.90374826,0.0,1.0
2012-12-28,36.42,36.64,36.32,36.37,341900,24.8809516038215,25.031248400989,24.8126348778363,24.8467932408289,500463.09314341,0.0,1.0
2012-12-31,36.94,37.0,36.34,36.35,362300,25.2361985789447,25.2771886145359,24.8262982230333,24.8331298956319,530324.008908621,0.0,1.0
2013-01-02,38.36,38.4,37.69,37.69,1223600,26.206296087935,26.2336227783291,25.748574023834,25.748574023834,1791069.43776039,0.0,1.0
2013-01-03,37.89,38.3,37.8,37.96,1054500,25.8852074758044,26.1653060523439,25.8237224224177,25.9330291839941,1543545.86639288,0.0,1.0
2013-01-04,37.75,37.79,37.31,37.32,1867500,25.7895640594251,25.8168907498192,25.4889704650901,25.4958021376886,2733591.18585937,0.0,1.0
2013-01-07,37.16,37.34,36.65,36.82,1531200,25.3864953761122,25.5094654828857,25.0380800735876,25.1542185077624,2241325.20684759,0.0,1.0
2013-01-08,36.38,36.74,36.18,36.68,1058400,24.8536249134274,25.0995651269743,24.716991461457,25.0585750913831,1549254.57087741,0.0,1.0
2013-01-09,37.35,37.43,37.2165,37.3,667400,25.5162971554842,25.5709505362724,25.4250943262939,25.4821387924916,976920.352044198,0.0,1.0
2013-01-10,38.17,38.17,37.89,38.03,478000,26.0764943085631,26.0764943085631,25.8852074758044,25.9808508921838,699682.241949546,0.0,1.0
2013-01-11,38.16,38.2707,38.09,38.18,437100,26.0696626359646,26.1452892516302,26.0218409277749,26.0833259811616,639814.033381059,0.0,1.0
2013-01-14,38.48,38.64,37.47,38.18,715800,26.2882761591173,26.3975829206937,25.5982772266665,26.0833259811616,1047766.83846754,0.0,1.0
2013-01-15,38.13,38.22,37.76,37.88,782000,26.049167618169,26.1106526715557,25.7963957320236,25.8783758032059,1144668.43766641,0.0,1.0
2013-01-16,37.75,37.89,37.14,37.14,1338800,25.7895640594251,25.8852074758044,25.3728320309152,25.3728320309152,1959695.78561099,0.0,1.0
2013-01-17,38.54,38.75,38.0,38.13,1266000,26.3292661947084,26.4727313192774,25.9603558743882,26.049167618169,1853133.30189985,0.0,1.0
2013-01-18,38.48,38.6099,38.26,38.49,800000,26.2882761591173,26.3770195861721,26.1379793619498,26.2951078317158,1171016.30451807,0.0,1.0
2013-01-22,37.3,37.4,36.88,37.29,815600,25.4821387924916,25.5504555184768,25.1952085433536,25.475307119893,1193851.12245617,0.0,1.0
2013-01-23,37.26,37.46,37.17,37.44,786200,25.4548121020975,25.5914455540679,25.3933270487108,25.5777822088709,1150816.27326513,0.0,1.0
2013-01-24,37.92,38.22,37.62,37.84,928100,25.9057024936,26.1106526715557,25.7007523156443,25.8510491128118,1358525.29027903,0.0,1.0
2013-01-25,37.95,38.35,37.84,38.24,402200,25.9261975113956,26.1994644153365,25.8510491128118,26.1243160167527,588728.447096459,0.0,1.0
2013-01-28,37.39,37.61,37.255,37.55,442500,25.5436238458783,25.6939206430458,25.4513962657982,25.6529306074546,647718.393436556,0.0,1.0
2013-01-29,38.01,38.12,37.66,37.8,546800,25.9671875469867,26.0423359455705,25.7280790060384,25.8237224224177,800389.6441381,0.0,1.0
2013-01-30,38.1,38.41,38.05,38.26,550300,26.0286726003734,26.2404544509276,25.9945142373808,26.1379793619498,805512.840470367,0.0,1.0
2013-01-31,37.69,38.02,37.51,37.9,349800,25.748574023834,25.9740192195852,25.6256039170605,25.892039148403,512026.879150525,0.0,1.0
2013-02-01,38.62,38.66,38.01,38.01,661300,26.3839195754966,26.4112462658907,25.9671875469867,25.9671875469867,967991.35272225,0.0,1.0
2013-02-04,37.97,38.33,37.9,38.32,423100,25.9398608565926,26.1858010701395,25.892039148403,26.1789693975409,619321.248051994,0.0,1.0
2013-02-05,38.02,38.12,37.89,38.09,730800,25.9740192195852,26.0423359455705,25.8852074758044,26.0218409277749,1069723.39417726,0.0,1.0
2013-02-06,38.25,38.25,37.75,37.77,568400,26.1311476893513,26.1311476893513,25.7895640594251,25.8032274046222,832007.084360087,0.0,1.0
2013-02-07,38.32,38.5,37.8605,38.47,494900,26.1789693975409,26.3019395043143,25.8650540416388,26.2814444865188,724419.961382491,0.0,1.0
2013-02-08,37.89,38.07,37.82,37.82,530400,25.8852074758044,26.0081775825779,25.8373857676148,25.8373857676148,776383.809895481,0.0,1.0
2013-02-11,38.49,38.61,38.15,38.21,751300,26.2951078317158,26.3770879028981,26.062830963366,26.1038209989572,1099730.68698053,0.0,1.0
2013-02-12,37.85,37.99,37.68,37.89,833800,25.8578807854103,25.9535242017897,25.7417423512354,25.8852074758044,1220491.74338396,0.0,1.0
2013-02-13,37.98,38.2,37.87,38.05,661200,25.9466925291911,26.0969893263587,25.8715441306074,25.9945142373808,967844.975684186,0.0,1.0
2013-02-14,37.49,37.56,37.37,37.45,346600,25.6119405718635,25.6597622800532,25.5299605006812,25.5846138814694,507342.813932454,0.0,1.0
2013-02-15,37.56,37.82,37.47,37.61,612700,25.6597622800532,25.8373857676148,25.5982772266665,25.6939206430458,896852.112222775,0.0,1.0
2013-02-19,37.7,37.8,37.51,37.68,442600,25.7554056964325,25.8237224224177,25.6256039170605,25.7417423512354,647864.770474622,0.0,1.0
2013-02-20,37.25,37.82,37.2,37.7,527500,25.4479804294989,25.8373857676148,25.4138220665063,25.7554056964325,772138.875791603,0.0,1.0
2013-02-21,36.85,37.2,36.475,37.09,824600,25.174713525558,25.4138220665063,24.9185258031134,25.3386736679226,1207025.055882,0.0,1.0
2013-02-22,37.56,37.56,37.25,37.35,538700,25.6597622800532,25.6597622800532,25.4479804294989,25.5162971554842,788533.104054854,0.0,1.0
2013-02-25,36.57,37.6263,36.5,37.5,1182500,24.9834266927994,25.7050562693814,24.9356049846097,25.618772244462,1730908.47511577,0.0,1.0
2013-02-26,36.99,37.01,36.525,36.97,676600,25.2703569419373,25.2840202871344,24.952684166106,25.2566935967403,990387.039546159,0.0,1.0
2013-02-27,36.85,36.94,36.28,36.37,369500,25.174713525558,25.2361985789447,24.7853081874422,24.8467932408289,540863.155649284,0.0,1.0
2013-02-28,37.44,37.63,37.02,37.26,572500,25.5777822088709,25.7075839882428,25.2908519597329,25.4548121020975,838008.542920743,0.0,1.0
2013-03-01,37.6,37.6704,37.19,37.34,332800,25.6870889704473,25.7351839455409,25.4069903939078,25.5094654828857,487142.782679516,0.0,1.0
2013-03-04,37.41,37.41,37.14,37.41,236400,25.5572871910753,25.5572871910753,25.3728320309152,25.5572871910753,346035.31798509,0.0,1.0
2013-03-05,37.89,37.96,37.59,37.59,269600,25.8852074758044,25.9330291839941,25.6802572978487,25.6802572978487,394632.49462259,0.0,1.0
2013-03-06,38.34,38.53,38.17,38.21,460900,26.192632742738,26.3224345221099,26.0764943085631,26.1038209989572,674651.768440472,0.0,1.0
2013-03-07,38.15,38.4,38.13,38.33,382000,26.062830963366,26.2336227783291,26.049167618169,26.1858010701395,559160.285407379,0.0,1.0
2013-03-08,38.7,38.76,38.22,38.37,446600,26.4385729562848,26.4795629918759,26.1106526715557,26.2131277605335,653719.851997212,0.0,1.0
2013-03-11,39.15,39.15,38.79,39.02,352100,26.7459982232184,26.7459982232184,26.5000580096715,26.6571864794376,515393.551026014,0.0,1.0
2013-03-12,38.62,38.78,38.49,38.73,336000,26.3839195754966,26.493226337073,26.2951078317158,26.4590679740804,491826.847897589,0.0,1.0
2013-03-13,39.1,39.305,38.83,38.99,326300,26.7118398602257,26.8518891484955,26.5273847000656,26.636691461642,477628.275205308,0.0,1.0
2013-03-14,39.01,39.02,38.74,38.87,453800,26.650354806839,26.6571864794376,26.4658996466789,26.5547113904597,664258.998737875,0.0,1.0
2013-03-15,39.5,39.62,39.33,39.4,434400,26.9851067641667,27.0670868353489,26.8689683299918,26.9167900381814,635861.853353311,0.0,1.0
2013-03-18,39.19,39.49,39.15,39.32,670900,26.7733249136124,26.9782750915681,26.7459982232184,26.8621366573933,982043.548376467,0.0,1.0
2013-03-19,39.52,39.695,39.27,39.51,344300,26.9987701093637,27.1183243798379,26.8279782944006,26.9919384367652,503976.142056964,0.0,1.0
2013-03-20,39.96,40.0,39.63,39.68,378700,27.2993637036987,27.3266903940928,27.0739185079475,27.1080768709401,554329.843151242,0.0,1.0
2013-03-21,39.05,39.49,39.0,39.48,331200,26.6776814972331,26.9782750915681,26.6435231342405,26.9714434189696,484800.750070481,0.0,1.0
2013-03-22,39.05,39.18,39.0,39.05,329700,26.6776814972331,26.7664932410139,26.6435231342405,26.6776814972331,482605.09449951,0.0,1.0
2013-03-25,38.55,38.979,38.39,38.87,234800,26.336097867307,26.6291766217836,26.2267911057306,26.5547113904597,343693.285376053,0.0,1.0
2013-03-26,38.6,38.6,38.39,38.59,183300,26.5027879460419,26.5027879460419,26.3586017940038,26.495921938802,266967.385257923,0.193996,1.0
2013-03-27,38.79,38.84,38.37,38.46,297000,26.6332420836001,26.6675721197997,26.344869779524,26.4066638446832,432565.812447371,0.0,1.0
2013-03-28,38.26,38.3999,38.18,38.3,489700,26.269343699885,26.3653991411713,26.2144156419658,26.2968077288447,713223.832846727,0.0,1.0
2013-04-01,36.99,37.08,36.73,37.07,796500,25.3973607804168,25.459154845576,25.2188445921792,25.4522888383361,1160062.86065431,0.0,1.0
2013-04-02,36.62,36.98,36.37,36.6,536100,25.1433185125403,25.3904947731769,24.9716683315426,25.1295864980604,780803.138225708,0.0,1.0
2013-04-03,37.2,37.84,37.135,37.8,328400,25.5415469324549,25.9809713958089,25.4969178853955,25.9535073668493,478298.359621941,0.0,1.0
2013-04-04,39.21,39.25,38.94,39.03,657400,26.9216143876762,26.9490784166359,26.7362321921987,26.7980262573579,957470.589572061,0.0,1.0
2013-04-05,38.6,38.76,38.01,38.23,898000,26.5027879460419,26.6126440618804,26.0976935188874,26.2487456781653,1307892.59117084,0.0,1.0
2013-04-08,39.19,39.29,38.64,38.78,527500,26.9078823731964,26.9765424455955,26.5302519750015,26.6263760763602,768277.663521846,0.0,1.0
2013-04-09,38.59,38.78,38.24,38.32,628300,26.495921938802,26.6263760763602,26.2556116854052,26.3105397433245,915087.878655498,0.0,1.0
2013-04-10,38.96,39.11,38.74,38.74,460500,26.7499642066785,26.8529543152772,26.5989120474006,26.5989120474006,670695.47687547,0.0,1.0
2013-04-11,39.97,40.15,39.39,39.45,1043300,27.4434309379092,27.5670190682275,27.0452025179946,27.086398561434,1519514.85564425,0.0,1.0
2013-04-12,39.84,39.84,39.5,39.77,443000,27.3541728437904,27.3541728437904,27.1207285976335,27.306110793111,645207.592303654,0.0,1.0
2013-04-15,38.9,39.62,38.87,39.5,464800,26.7087681632391,27.2031206845124,26.6881701415194,27.1207285976335,676958.214227401,0.0,1.0
2013-04-16,39.47,39.63,39.295,39.55,370700,27.1001305759138,27.2099866917523,26.9799754492154,27.1550586338331,539906.217758386,0.0,1.0
2013-04-17,39.49,39.8,39.23,39.76,412500,27.1138625903936,27.3267088148308,26.935346402156,27.2992447858711,600785.850621349,0.0,1.0
2013-04-18,39.1,39.56,39.01,39.47,381700,26.8460883080372,27.161924641073,26.7842942428781,27.1001305759138,555927.173774956,0.0,1.0
2013-04-19,39.66,39.77,39.16,39.18,424200,27.2305847134721,27.306110793111,26.8872843514767,26.9010163659565,617826.322020789,0.0,1.0
2013-04-22,39.69,39.78,39.19,39.49,520700,27.2511827351918,27.3129768003509,26.9078823731964,27.1138625903936,758373.799802511,0.0,1.0
2013-04-23,39.9,39.94,39.42,39.53,846300,27.3953688872298,27.4228329161895,27.0658005397143,27.1413266193533,1232594.09789296,0.0,1.0
2013-04-24,40.04,40.34,39.94,39.96,966500,27.4914929885885,27.6974732057857,27.4228329161895,27.4365649306693,1407659.45363766,0.0,1.0
2013-04-25,40.78,41.03,40.34,40.34,1246200,27.9995775243417,28.1712277053393,27.6974732057857,27.6974732057857,1815028.6716226,0.0,1.0
2013-04-26,40.39,40.54,39.97,40.35,1030500,27.7318032419853,27.8347933505839,27.4434309379092,27.7043392130257,1500872.28864315,0.0,1.0
2013-04-29,40.71,40.84,40.41,40.45,739200,27.9515154736623,28.0407735677811,27.7455352564651,27.7729992854247,1076608.24431346,0.0,1.0
2013-04-30,39.98,39.99,39.67,39.83,1300800,27.4502969451491,27.457162952389,27.237450720712,27.3473068365505,1894550.87148667,0.0,1.0
2013-05-01,39.19,39.51,39.14,39.39,356900,26.9078823731964,27.1275946048734,26.8735523369969,27.0452025179946,519807.200210326,0.0,1.0
2013-05-02,39.63,39.76,39.34,39.54,304000,27.2099866917523,27.2992447858711,27.010872481795,27.1481926265932,442760.966276098,0.0,1.0
2013-05-03,40.24,40.27,39.918,39.99,589800,27.6288131333867,27.6494111551064,27.4077277002617,27.457162952389,859014.532597506,0.0,1.0
2013-05-06,40.08,40.26,40.0,40.25,732600,27.5189570175482,27.6425451478665,27.4640289596289,27.6356791406266,1066995.67070351,0.0,1.0
2013-05-07,40.38,40.52,40.26,40.35,595700,27.7249372347454,27.8210613361041,27.6425451478665,27.7043392130257,867607.590824575,0.0,1.0
2013-05-08,40.6,40.769,40.19,40.28,321800,27.8759893940233,27.9920249163778,27.5944830971871,27.6562771623463,468685.786012001,0.0,1.0
2013-05-09,40.28,40.45,39.95,40.05,812000,27.6562771623463,27.7729992854247,27.4296989234294,27.4983589958284,1182637.84413221,0.0,1.0
2013-05-10,40.39,40.51,40.19,40.27,359600,27.7318032419853,27.8141953288642,27.5944830971871,27.6494111551064,523739.61668712,0.0,1.0
2013-05-13,40.83,40.99,40.506,40.99,379800,28.0339075605412,28.1437636763797,27.8114489259682,28.1437636763797,553159.917735729,0.0,1.0
2013-05-14,40.7,40.88,40.28,40.32,395600,27.9446494664224,28.0682375967407,27.6562771623463,27.6837411913059,576171.83637771,0.0,1.0
2013-05-15,41.35,41.38,40.96,41.0,787800,28.3909399370164,28.4115379587361,28.12316565466,28.1506296836196,1147391.74089575,0.0,1.0
2013-05-16,40.67,41.0,40.64,41.0,765700,27.9240514447027,28.1506296836196,27.903453422983,28.1506296836196,1115204.18380792,0.0,1.0
2013-05-17,41.41,41.45,40.97,41.06,1164600,28.4321359804558,28.4596000094154,28.1300316618999,28.1918257270591,1696182.3069906,0.0,1.0
2013-05-20,41.76,41.9,41.55,41.66,376600,28.6724462338526,28.7685703352113,28.5282600818145,28.6037861614535,548499.275985454,0.0,1.0
2013-05-21,41.88,42.0,41.7001,41.77,643300,28.7548383207315,28.8372304076103,28.6313188504855,28.6793122410925,936934.63685991,0.0,1.0
2013-05-22,41.27,42.13,41.19,41.88,1055800,28.3360118790971,28.9264885017291,28.2810838211779,28.7548383207315,1537720.48748126,0.0,1.0
2013-05-23,40.24,40.2999,39.11,39.56,1014800,27.6288131333867,27.6699405167537,26.8529543152772,27.161924641073,1478006.01505586,0.0,1.0
2013-05-24,39.4,39.52,39.075,39.18,499300,27.0520685252345,27.1344606121134,26.8289232899375,26.9010163659565,727205.758097549,0.0,1.0
2013-05-28,40.05,40.44,39.88,39.94,419800,27.4983589958284,27.7661332781848,27.38163687275,27.4228329161895,611417.939614163,0.0,1.0
2013-05-29,38.89,38.97,38.32,38.79,584300,26.7019021559992,26.7568302139185,26.3105397433245,26.6332420836001,851004.054589222,0.0,1.0
2013-05-30,38.84,39.12,38.7,38.81,1110400,26.6675721197997,26.8598203225171,26.571448018441,26.6469740980799,1617242.68734532,0.0,1.0
2013-05-31,37.57,38.12,37.57,37.83,1135600,25.7955892003314,26.1732195985263,25.7955892003314,25.974105388569,1653945.24112874,0.0,1.0
2013-06-03,37.51,37.56,36.8301,37.32,618600,25.754393156892,25.7887231930915,25.2875733246507,25.6239390193338,900960.308349979,0.0,1.0
2013-06-04,37.73,37.9,37.48,37.79,477600,25.90544531617,26.0221674392484,25.7337951351723,25.9466413596094,695600.781228498,0.0,1.0
2013-06-05,36.79,37.21,36.64,37.14,384300,25.2600406356187,25.5484129396948,25.1570505270201,25.5003508890154,559713.945197052,0.0,1.0
2013-06-06,36.76,36.76,35.98,36.56,974400,25.239442613899,25.239442613899,24.7038940491862,25.1021224691008,1419165.41295865,0.0,1.0
2013-06-07,37.14,37.19,36.22,36.35,722200,25.5003508890154,25.534680925215,24.868678222944,24.9579363170628,1051848.58501512,0.0,1.0
2013-06-10,37.32,37.52,37.18,37.49,480100,25.6239390193338,25.7612591641319,25.5278149179751,25.7406611424122,699241.907595901,0.0,1.0
2013-06-11,36.81,37.22,36.6501,36.75,298300,25.2737726500985,25.5552789469347,25.1639851943324,25.2325766066591,434459.19815842,0.0,1.0
2013-06-12,36.42,37.06,36.3,37.06,354100,25.0059983677421,25.4454228310962,24.9236062808632,25.4454228310962,515729.138678835,0.0,1.0
2013-06-13,37.44,37.44,36.755,36.82,445700,25.7063311062126,25.7063311062126,25.236009610279,25.2806386573384,649140.00878045,0.0,1.0
2013-06-14,36.28,36.68,36.19,36.48,451400,24.9098742663834,25.1845145559797,24.8480802012242,25.0471944111816,657441.776898126,0.0,1.0
2013-06-17,36.79,37.29,36.59,36.97,319600,25.2600406356187,25.603340997614,25.1227204908205,25.383628765937,465481.594808686,0.0,1.0
2013-06-18,37.06,37.35,36.06,37.28,1800700,25.4454228310962,25.6445370410535,24.7588221071055,25.5964749903741,2622630.49991239,0.0,1.0
2013-06-19,36.83,37.49,36.82,37.49,412800,25.2875046645783,25.7406611424122,25.2806386573384,25.7406611424122,601222.785785437,0.0,1.0
2013-06-20,35.48,36.268,35.36,36.12,870300,24.3605936871908,24.9016350576955,24.2782016003119,24.8000181505449,1267548.91102003,0.0,1.0
2013-06-21,36.67,36.74,35.98,36.51,700600,25.1776485487398,25.2257105994191,24.7038940491862,25.0677924329013,1020389.25320077,0.0,1.0
2013-06-24,35.44,35.69,35.15,35.58,387200,24.3331296582312,24.5047798392289,24.1340154482739,24.4292537595899,563937.651783239,0.0,1.0
2013-06-25,35.99,36.11,35.6599,35.94,402700,24.8500438792949,24.9329003745856,24.6221194701658,24.8155203395904,583225.247826453,0.20286,1.0
2013-06-26,36.41,36.44,35.85,35.98,638600,25.1400416128126,25.1607557366353,24.7533779681223,24.843139171354,924876.19384647,0.0,1.0
2013-06-27,37.04,37.17,36.84,37.06,364500,25.5750382130892,25.6647994163209,25.4369440542713,25.588847628971,527900.677508673,0.0,1.0
2013-06-28,37.25,37.47,37.0,37.2,528400,25.7200370798481,25.8719406545479,25.5474193813256,25.6855135401436,765274.946489939,0.0,1.0
2013-07-01,37.54,37.7,37.35,37.35,418700,25.9202736101342,26.0307489371886,25.7890841592571,25.7890841592571,606397.842723953,0.0,1.0
2013-07-02,38.03,38.37,37.81,38.0,301100,26.2586042992382,26.4933643692288,26.1067007245384,26.2378901754155,436079.270227329,0.0,1.0
2013-07-03,37.97,38.0,37.64,37.73,362200,26.2171760515928,26.2378901754155,25.9893206895432,26.0514630610113,524569.616992158,0.0,1.0
2013-07-05,38.34,38.42,37.85,38.42,148300,26.4726502454061,26.5278879089333,26.134319556302,26.5278879089333,214780.988956203,0.0,1.0
2013-07-08,37.72,37.83,37.57,37.59,262600,26.0445583530704,26.1205101404202,25.9409877339569,25.9547971498387,380320.213755219,0.0,1.0
2013-07-09,38.07,38.11,37.72,38.05,427800,26.2862231310018,26.3138419627654,26.0445583530704,26.27241371512,619577.256071907,0.0,1.0
2013-07-10,37.89,38.159,37.74,37.79,322800,26.1619383880656,26.3476750316758,26.0583677689522,26.0928913086566,467507.102057064,0.0,1.0
2013-07-11,38.47,38.5,38.24,38.36,258600,26.5624114486378,26.5831255724605,26.4036031659971,26.4864596612879,374527.065030844,0.0,1.0
2013-07-12,38.42,38.52,38.28,38.35,1104500,26.5278879089333,26.5969349883423,26.4312219977607,26.479554953347,1599633.19151805,0.0,1.0
2013-07-15,38.63,38.79,38.54,38.59,370900,26.6728867756921,26.7833621027465,26.6107444042241,26.6452679439286,537169.715467674,0.0,1.0
2013-07-16,38.07,38.44,38.06,38.29,266400,26.2862231310018,26.5416973248151,26.2793184230609,26.4381267057016,385823.705043376,0.0,1.0
2013-07-17,38.69,38.81,38.61,38.73,496600,26.7143150233375,26.7971715186283,26.6590773598104,26.7419338551011,719219.414131158,0.0,1.0
2013-07-18,38.85,38.99,38.65,38.76,512800,26.8247903503919,26.9214562615645,26.6866961915739,26.7626479789238,742681.666464877,0.0,1.0
2013-07-19,38.96,39.0,38.81,38.9,559600,26.9007421377418,26.9283609695054,26.7971715186283,26.8593138900964,810461.506540064,0.0,1.0
2013-07-22,39.33,39.44,38.99,39.1,466600,27.1562163315551,27.232168118905,26.9214562615645,26.9974080489144,675770.798698344,0.0,1.0
2013-07-23,39.03,39.32,38.92,39.25,257600,26.9490750933281,27.1493116236142,26.8731233059782,27.1009786680279,373078.777849751,0.0,1.0
2013-07-24,38.83,39.2,38.725,39.05,535900,26.8109809345101,27.0664551283234,26.7384815011307,26.9628845092099,776137.100348142,0.0,1.0
2013-07-25,38.74,38.83,38.42,38.58,312400,26.748838563042,26.8109809345101,26.5278879089333,26.6383632359877,452444.915373689,0.0,1.0
2013-07-26,38.08,38.27,37.8,38.14,403000,26.2931278389427,26.4243172898198,26.0997960165975,26.3345560865881,583659.733980782,0.0,1.0
2013-07-29,37.39,37.66,37.37,37.53,388100,25.8167029910207,26.003130105425,25.8028935751389,25.9133689021933,562080.254982485,0.0,1.0
2013-07-30,37.42,37.61,37.27,37.46,434200,25.8374171148434,25.9686065657205,25.7338464957299,25.865035946607,628846.294030907,0.0,1.0
2013-07-31,37.14,37.41,37.0,37.15,381600,25.6440852924982,25.8305124069025,25.5474193813256,25.6509900004391,552666.388305376,0.0,1.0
2013-08-01,36.95,37.21,36.78,37.06,538600,25.5128958416211,25.6924182480845,25.3955158066259,25.588847628971,780047.475737096,0.0,1.0
2013-08-02,37.99,38.069,37.345,37.4,494800,26.2309854674746,26.2855326602077,25.7856318052866,25.8236076989616,716612.497205189,0.0,1.0
2013-08-05,37.8,37.87,37.56,37.82,312700,26.0997960165975,26.1481289721838,25.934083026016,26.1136054324793,452879.401528017,0.0,1.0
2013-08-06,38.3,38.38,38.15,38.31,328600,26.4450314136425,26.5002690771697,26.341460794529,26.4519361215834,475907.167707407,0.0,1.0
2013-08-07,38.4,38.7,38.35,38.45,447200,26.5140784930515,26.7212197312784,26.479554953347,26.548602032756,647674.027385125,0.0,1.0
2013-08-08,38.15,38.36,37.82,38.29,385300,26.341460794529,26.4864596612879,26.1136054324793,26.4381267057016,558025.050875423,0.0,1.0
2013-08-09,38.12,38.44,38.06,38.28,207800,26.3207466707063,26.5416973248151,26.2793184230609,26.4312219977607,300954.076231282,0.0,1.0
2013-08-12,38.83,38.87,38.46,38.5,380700,26.8109809345101,26.8385997662737,26.5555067406969,26.5831255724605,551362.929842392,0.0,1.0
2013-08-13,38.96,39.01,38.61,38.95,225900,26.9007421377418,26.9352656774463,26.6590773598104,26.8938374298009,327168.074209079,0.0,1.0
2013-08-14,38.93,39.09,38.83,39.06,232800,26.8800280139191,26.9905033409735,26.8109809345101,26.9697892171508,337161.255758626,0.0,1.0
2013-08-15,38.56,38.91,38.45,38.91,237600,26.6245538201059,26.8662185980373,26.548602032756,26.8662185980373,344113.034227875,0.0,1.0
2013-08-16,38.68,38.91,38.63,38.68,196500,26.7074103153966,26.8662185980373,26.6728867756921,26.7074103153966,284588.431084923,0.0,1.0
2013-08-19,38.4,38.74,38.33,38.66,262800,26.5140784930515,26.748838563042,26.4657455374652,26.6936008995148,380609.871191438,0.0,1.0
2013-08-20,37.55,37.76,37.08,37.55,299100,25.9271783180751,26.072177184834,25.6026570448528,25.9271783180751,433182.695865141,0.0,1.0
2013-08-21,36.98,37.3372,36.7,37.29,347100,25.5336099654438,25.7802461330927,25.3402781430987,25.7476559116117,502700.480557642,0.0,1.0
2013-08-22,37.53,37.69,37.37,37.41,181300,25.9133689021933,26.0238442292477,25.8028935751389,25.8305124069025,262574.465932297,0.0,1.0
2013-08-23,38.0,38.0359,37.8,37.86,161700,26.2378901754155,26.2626780769233,26.0997960165975,26.1412242642429,234188.03718286,0.0,1.0
2013-08-26,37.6,37.99,37.55,37.79,172000,25.9617018577796,26.2309854674746,25.9271783180751,26.0928913086566,249105.395148125,0.0,1.0
2013-08-27,37.2,37.5,37.0899,37.44,614400,25.6855135401436,25.8926547783706,25.6094927057143,25.8512265307252,889827.644064002,0.0,1.0
2013-08-28,37.04,37.32,37.0,37.14,210900,25.5750382130892,25.7683700354344,25.5474193813256,25.6440852924982,305443.766492673,0.0,1.0
2013-08-29,36.66,36.92,36.64,36.79,275200,25.3126593113351,25.4921817177985,25.2988498954533,25.4024205145668,398568.632237,0.0,1.0
2013-08-30,35.94,36.2,35.86,36.13,349700,24.8155203395904,24.9950427460537,24.7602826760632,24.9467097904674,506466.027228484,0.0,1.0
2013-09-03,36.49,37.04,36.32,37.04,237000,25.1952792763398,25.5750382130892,25.0778992413445,25.5750382130892,343244.061919219,0.0,1.0
2013-09-04,37.08,37.19,36.49,36.66,712400,25.6026570448528,25.6786088322027,25.1952792763398,25.3126593113351,1031759.78781119,0.0,1.0
2013-09-05,37.77,37.837,37.48,37.49,594000,26.0790818927749,26.1253434359789,25.8788453624888,25.8857500704297,860282.585569687,0.0,1.0
2013-09-06,38.02,38.19,37.63,38.0,442300,26.2516995912973,26.3690796262926,25.9824159816023,26.2378901754155,640577.420197767,0.0,1.0
2013-09-09,38.83,38.83,38.39,38.5,252900,26.8109809345101,26.8109809345101,26.5071737851106,26.5831255724605,366271.82809861,0.0,1.0
2013-09-10,38.95,39.17,38.94,39.0,467200,26.8938374298009,27.0457410045007,26.88693272186,26.9283609695054,676639.771007001,0.0,1.0
2013-09-11,38.68,38.72,38.35,38.48,380200,26.7074103153966,26.7350291471602,26.479554953347,26.5693161565787,550638.786251845,0.0,1.0
2013-09-12,38.37,38.67,38.31,38.49,1921200,26.4933643692288,26.7005056074557,26.4519361215834,26.5762208645196,2782449.33231731,0.0,1.0
2013-09-13,38.5,38.535,38.1301,38.45,204700,26.5831255724605,26.6072920502536,26.3277204257266,26.548602032756,296464.385969891,0.0,1.0
2013-09-16,38.83,38.99,38.67,38.83,440200,26.8109809345101,26.9214562615645,26.7005056074557,26.8109809345101,637536.01711747,0.0,1.0
2013-09-17,38.67,38.8,38.36,38.49,442700,26.7005056074557,26.7902668106874,26.4864596612879,26.5762208645196,641156.735070205,0.0,1.0
2013-09-18,39.8,39.86,38.72,38.72,742500,27.4807376047773,27.5221658524227,26.7350291471602,26.7350291471602,1075353.23196211,0.0,1.0
2013-09-19,39.59,39.83,39.53,39.77,353300,27.3357387380184,27.5014517286,27.294310490373,27.4600234809546,511679.861080423,0.0,1.0
2013-09-20,38.9,39.34,38.83,39.2,877400,26.8593138900964,27.163121039496,26.8109809345101,27.0664551283234,1270727.17269166,0.0,1.0
2013-09-23,38.92,39.0371,38.7001,39.03,201000,26.8731233059782,26.9539774359661,26.7212887783578,26.9490750933281,291105.723399844,0.0,1.0
2013-09-24,38.96,39.24,38.82,38.99,224200,26.9007421377418,27.094073960087,26.8040762265692,26.9214562615645,324705.986001219,0.0,1.0
2013-09-25,38.76,38.895,38.555,38.87,169800,26.8973864496825,26.991069297224,26.7551273108233,26.9737206217534,244687.267750421,0.19514,1.0
2013-09-26,39.19,39.27,38.89,39.07,196300,27.1957836677776,27.2512994292836,26.9875995621299,27.1125100255185,282874.621080138,0.0,1.0
2013-09-27,38.72,38.7812,38.6,38.69,148300,26.8696285689295,26.9120981264816,26.7863549266704,26.8488101583647,213705.07542631,0.0,1.0
2013-09-30,38.14,38.25,37.84,38.05,306100,26.4671392980106,26.5434734700815,26.2589551923629,26.4046840663163,441099.956763273,0.0,1.0
2013-10-01,38.22,38.55,38.08,38.4,328200,26.5226550595167,26.7516575757291,26.4255024768811,26.6475655229053,472946.768408056,0.0,1.0
2013-10-02,38.28,38.28,37.71,38.1,195400,26.5642918806462,26.5642918806462,26.1687420799156,26.4393814172576,281577.692099129,0.0,1.0
2013-10-03,38.07,38.44,37.92,38.34,321200,26.4185630066928,26.6753234036583,26.314470953869,26.6059287017758,462859.543000207,0.0,1.0
2013-10-04,38.37,38.4,37.99,38.18,232600,26.6267471123405,26.6475655229053,26.3630472451868,26.4948971787637,335184.089980847,0.0,1.0
2013-10-07,37.91,38.23,37.7613,37.92,209200,26.3075314836807,26.5295945297049,26.2043415619814,26.314470953869,301463.936474605,0.0,1.0
2013-10-08,37.96,38.35,37.85,38.3,237600,26.342228834622,26.612868171964,26.2658946625512,26.5781708210227,342389.250986454,0.0,1.0
2013-10-09,39.07,39.09,38.5,38.8,460300,27.1125100255185,27.126388965895,26.7169602247879,26.9251443304356,663307.122176198,0.0,1.0
2013-10-10,40.08,40.08,39.7,39.77,691400,27.8133965145324,27.8133965145324,27.5496966473787,27.5982729386965,996329.663855363,0.0,1.0
2013-10-11,40.12,40.12,39.6,39.78,377500,27.8411543952854,27.8411543952854,27.4803019454961,27.6052124088847,543989.655923344,0.0,1.0
2013-10-14,40.16,40.327,39.69,39.83,180800,27.8689122760385,27.9848014281823,27.5427571771904,27.639909759826,260538.621962756,0.0,1.0
2013-10-15,39.57,39.98,39.57,39.9,207000,27.4594835349313,27.7440018126498,27.4594835349313,27.6884860511438,298293.665632138,0.0,1.0
2013-10-16,39.95,39.97,39.57,39.64,188900,27.7231834020851,27.7370623424616,27.4594835349313,27.5080598262491,272210.98279184,0.0,1.0
2013-10-17,40.39,40.41,39.99,40.04,312100,28.0285200903684,28.0423990307449,27.7509412828381,27.7856386337794,449746.149970001,0.0,1.0
2013-10-18,40.4,40.4865,40.16,40.38,232400,28.0354595605566,28.095485977685,27.8689122760385,28.0215806201801,334895.883540623,0.0,1.0
2013-10-21,40.47,40.47,40.24,40.42,255000,28.0840358518744,28.0840358518744,27.9244280375445,28.0493385009331,367463.211285967,0.0,1.0
2013-10-22,40.54,40.59,40.35,40.44,308100,28.1326121431922,28.1673094941335,28.0007622096153,28.0632174413096,443982.021165516,0.0,1.0
2013-10-23,39.29,39.46,39.14,39.38,282400,27.2651783696601,27.3831493628605,27.1610863168363,27.3276336013544,406947.493596695,0.0,1.0
2013-10-24,39.78,39.88,39.5201,39.74,194300,27.6052124088847,27.6746071107673,27.4248555786919,27.5774545281317,279992.556677896,0.0,1.0
2013-10-25,39.65,39.75,39.48,39.74,158200,27.5149992964374,27.5843939983199,27.397028303237,27.5774545281317,227971.294217411,0.0,1.0
2013-10-28,39.76,39.91,39.68,39.88,169900,27.5913334685082,27.695425521332,27.5358177070021,27.6746071107673,244831.370970532,0.0,1.0
2013-10-29,40.22,40.3,40.0,40.24,286700,27.910549097168,27.9660648586741,27.7578807530264,27.9244280375445,413143.932061517,0.0,1.0
2013-10-30,40.13,40.37,39.84,40.15,382400,27.8480938654737,28.0146411499918,27.6468492300143,27.8619728058502,551050.713708838,0.0,1.0
2013-10-31,39.96,40.13,39.74,40.1,253300,27.7301228722733,27.8480938654737,27.5774545281317,27.8272754549089,365013.456544061,0.0,1.0
2013-11-01,40.1,40.11,39.81,39.97,237800,27.8272754549089,27.8342149250972,27.6260308194495,27.7370623424616,342677.457426679,0.0,1.0
2013-11-04,40.07,40.09,39.84,40.02,193100,27.8064570443442,27.8203359847207,27.6468492300143,27.7717596934029,278263.318036549,0.0,1.0
2013-11-05,39.87,39.91,39.561,39.73,142400,27.667667640579,27.695425521332,27.4532380117619,27.5705150579434,205202.985439693,0.0,1.0
2013-11-06,39.9,40.148,39.88,40.0,403000,27.6884860511438,27.8605849118126,27.6746071107673,27.7578807530264,580735.97705194,0.0,1.0
2013-11-07,39.11,39.87,39.09,39.83,387300,27.1402679062715,27.667667640579,27.126388965895,27.639909759826,558111.771494334,0.0,1.0
2013-11-08,39.62,39.62,39.25,39.4,220200,27.4941808858726,27.4941808858726,27.2374204889071,27.341512541731,317315.290686941,0.0,1.0
2013-11-11,39.76,39.89,39.69,39.81,148300,27.5913334685082,27.6815465809555,27.5427571771904,27.6260308194495,213705.075426309,0.0,1.0
2013-11-12,40.07,40.1268,39.82,39.93,340900,27.8064570443442,27.8458732350134,27.6329702896377,27.7093044617086,491247.877362298,0.0,1.0
2013-11-13,40.78,40.78,40.01,40.21,262200,28.2991594277104,28.2991594277104,27.7648202232146,27.9036096269797,377838.643134041,0.0,1.0
2013-11-14,40.93,41.0,40.79,40.89,337800,28.4032514805342,28.451827771852,28.3060988978986,28.3754935997812,486780.677538823,0.0,1.0
2013-11-15,41.17,41.2,40.92,41.0,211600,28.5697987650524,28.5906171756171,28.396312010346,28.451827771852,304922.413757296,0.0,1.0
2013-11-18,41.23,41.58,41.17,41.25,222400,28.6114355861819,28.8543170427709,28.5697987650524,28.6253145265584,320485.561529408,0.0,1.0
2013-11-19,40.97,41.06,40.82,41.0,284900,28.4310093612872,28.4934645929816,28.3269173084634,28.451827771852,410550.074099499,0.0,1.0
2013-11-20,41.19,41.36,40.92,41.14,317200,28.5836777054289,28.7016486986293,28.396312010346,28.5489803544876,457095.41419572,0.0,1.0
2013-11-21,42.43,42.45,42.03,42.07,573000,29.4441720087727,29.4580509491492,29.1665932012424,29.1943510819955,825711.451242585,0.0,1.0
2013-11-22,42.7,42.78,42.41,42.47,282500,29.6315377038556,29.6870534653617,29.4302930683962,29.4719298895257,407091.596816807,0.0,1.0
2013-11-25,42.61,42.96,42.54,42.89,350200,29.5690824721613,29.8119639287503,29.5205061808435,29.7633876374325,504649.476832728,0.0,1.0
2013-11-26,42.11,42.2,41.95,42.16,235500,29.2221089627485,29.2845641944428,29.1110774397364,29.2568063136898,339363.083364099,0.0,1.0
2013-11-27,42.02,42.09,41.83,41.87,197400,29.1596537310542,29.208230022372,29.0278037974773,29.0555616782303,284459.756501372,0.0,1.0
2013-11-29,42.36,42.5,42.22,42.36,90500,29.3955957174549,29.4927483000905,29.2984431348193,29.3955957174549,130413.41420149,0.0,1.0
2013-12-02,41.88,42.47,41.84,42.35,202900,29.0625011484186,29.4719298895257,29.0347432676656,29.3886562472667,292385.43360754,0.0,1.0
2013-12-03,41.52,41.9,41.3,41.54,446300,28.8126802216414,29.0763800887951,28.6600118774997,28.8265591620179,643132.671360497,0.0,1.0
2013-12-04,41.41,41.57,41.01,41.22,174600,28.7363460495705,28.8473775725826,28.4587672420403,28.6044961159937,251604.222315804,0.0,1.0
2013-12-05,41.08,41.31,40.96,41.21,213700,28.5073435333581,28.666951347688,28.424069891099,28.5975566458054,307948.581379651,0.0,1.0
2013-12-06,41.94,42.0,41.74,41.89,167400,29.1041379695481,29.1457747906777,28.965348565783,29.0694406186069,241228.790467729,0.0,1.0
2013-12-09,41.45,41.83,41.43,41.82,300700,28.7641039303236,29.0278037974773,28.750224989947,29.0208643272891,433318.382877216,0.0,1.0
2013-12-10,41.3,41.3899,41.026,41.11,277300,28.6600118774997,28.7223977144921,28.4698703943415,28.5281619439228,399598.229370975,0.0,1.0
2013-12-11,40.74,41.11,40.65,41.05,148800,28.2714015469573,28.5281619439228,28.208946315263,28.4865251227933,214425.59152687,0.0,1.0
2013-12-12,40.59,40.78,40.5,40.69,166100,28.1673094941335,28.2991594277104,28.1048542624392,28.2367041960161,239355.448606271,0.0,1.0
2013-12-13,40.35,40.74,40.2978,40.66,167400,28.0007622096153,28.2714015469573,27.9645381752326,28.2158857854513,241228.790467729,0.0,1.0
2013-12-16,39.97,40.18,39.95,40.05,569900,27.7370623424616,27.882791216415,27.7231834020851,27.7925781039676,821244.251419108,0.0,1.0
2013-12-17,39.9,40.02,39.81,39.87,329000,27.6884860511438,27.7717596934029,27.6260308194495,27.667667640579,474099.594168953,0.0,1.0
2013-12-18,41.44,41.45,40.76,40.79,421100,28.7571644601353,28.7641039303236,28.2852804873339,28.3060988978986,606818.659892238,0.0,1.0
2013-12-19,40.65,40.94,40.65,40.88,306500,28.208946315263,28.4101909507225,28.208946315263,28.3685541295929,441676.369643722,0.0,1.0
2013-12-20,41.3,41.31,41.08,41.13,301700,28.6600118774997,28.666951347688,28.5073435333581,28.5420408842994,434759.415078338,0.0,1.0
2013-12-23,41.62,41.65,41.36,41.49,232000,28.8820749235239,28.9028933340887,28.7016486986293,28.7918618110766,334319.470660174,0.0,1.0
2013-12-24,41.0,41.25,40.93,41.05,106200,28.451827771852,28.6253145265584,28.4032514805342,28.4865251227933,153037.619759097,0.0,1.0
2013-12-26,41.11,41.33,41.0,41.04,188700,28.6637113090571,28.8171050450822,28.5870144410445,28.6149042112309,270636.866118199,0.195331,1.0
2013-12-27,41.25,41.29,40.95,41.29,386000,28.7613255047094,28.7892152748958,28.5521522283115,28.7892152748958,553608.003824192,0.0,1.0
2013-12-30,41.22,41.28,41.06,41.14,187100,28.7404081770696,28.7822428323492,28.6288490963241,28.6846286366969,268342.11791582,0.0,1.0
2013-12-31,41.35,41.35,41.1,41.26,146200,28.8310499301754,28.8310499301754,28.6567388665105,28.768297947256,209682.616992479,0.0,1.0
2014-01-02,40.69,41.128,40.6,41.1,179400,28.3708687221,28.6762617056409,28.3081167391807,28.6567388665105,257298.642191866,0.0,1.0
2014-01-03,40.69,40.82,40.5,40.68,191900,28.3708687221,28.4615104752058,28.2383923137147,28.3638962795534,275226.36252296,0.0,1.0
2014-01-06,40.8,41.38,40.66,41.08,277000,28.4475655901126,28.8519672578152,28.3499513944602,28.6427939814173,397278.282537049,0.0,1.0
2014-01-07,40.71,40.81,40.56,40.67,207000,28.3848136071932,28.4545380326592,28.2802269689943,28.3569238370068,296883.048682922,0.0,1.0
2014-01-08,40.65,40.72,40.5,40.72,258100,28.3429789519136,28.3917860497398,28.2383923137147,28.3917860497398,370171.569396436,0.0,1.0
2014-01-09,40.73,40.75,40.4675,40.7,170800,28.3987584922864,28.4127033773796,28.2157318754383,28.3778411646466,244964.370604073,0.0,1.0
2014-01-10,40.84,40.86,40.52,40.69,162700,28.475455360299,28.4894002453922,28.2523371988079,28.3708687221,233347.207829523,0.0,1.0
2014-01-13,40.22,40.68,40.16,40.57,404100,28.04316392241,28.3638962795534,28.0013292671304,28.2871994115409,579567.342863617,0.0,1.0
2014-01-14,40.09,40.18,39.85,40.07,746900,27.9525221693043,28.0152741522236,27.7851835481859,27.9385772842111,1071217.14522354,0.0,1.0
2014-01-15,39.93,40.0,39.57,39.8,306400,27.8409630885587,27.8897701863849,27.5899551568813,27.750321335453,439444.280755784,0.0,1.0
2014-01-16,39.93,39.96,39.69,39.8,748600,27.8409630885587,27.8618804161985,27.6736244674404,27.750321335453,1073655.31518858,0.0,1.0
2014-01-17,39.76,39.99,39.61,39.88,253000,27.7224315652666,27.8827977438383,27.6178449270676,27.8061008758257,362857.059501348,0.0,1.0
2014-01-21,39.83,39.8702,39.53,39.75,612600,27.7712386630928,27.7992678821301,27.5620653866949,27.71545912272,878601.717986268,0.0,1.0
2014-01-22,39.72,39.7848,39.55,39.69,572800,27.6945417950802,27.7397232227821,27.5760102717881,27.6736244674404,821519.856452065,0.0,1.0
2014-01-23,38.94,39.49,38.78,39.19,601600,27.1506912764457,27.5341756165085,27.0391321957002,27.3250023401106,862825.324094906,0.0,1.0
2014-01-24,38.0,38.41,37.9,38.26,900700,26.4952816770656,26.7811518214761,26.4255572515997,26.6765651832771,1291799.81617733,0.0,1.0
2014-01-27,38.08,38.44,37.8,38.3,363600,26.5510612174384,26.8020691491159,26.3558328261337,26.7044549534635,521481.528990871,0.0,1.0
2014-01-28,38.06,38.3,37.8979,37.95,383600,26.5371163323452,26.7044549534635,26.4240930386649,26.4604194643327,550165.881520622,0.0,1.0
2014-01-29,38.24,38.48,38.0006,38.48,397600,26.662620298184,26.8299589193023,26.4957000236184,26.8299589193023,570244.928291447,0.0,1.0
2014-01-30,38.2,38.356,38.01,38.31,317700,26.6347305279976,26.7435006317245,26.5022541196122,26.7114273960101,455650.939935092,0.0,1.0
2014-01-31,37.51,37.94,37.37,37.5,248600,26.1536319922824,26.4534470217861,26.0560177966301,26.1466595497358,356546.501944804,0.0,1.0
2014-02-03,36.44,37.16,36.23,37.16,738200,25.4075806397966,25.9095965031516,25.2611593463181,25.9095965031516,1058739.45187311,0.0,1.0
2014-02-04,35.92,35.97,35.51,35.88,572900,25.0450136273736,25.0798758401066,24.7591434829632,25.0171238571872,821663.278214715,0.0,1.0
2014-02-05,35.97,36.05,35.61,35.9,426500,25.0798758401066,25.1356553804794,24.8288679084291,25.0310687422804,611693.817696938,0.0,1.0
2014-02-06,35.9,35.98,35.42,35.49,525500,25.0310687422804,25.0868482826532,24.6963915000438,24.74519859787,753681.362719205,0.0,1.0
2014-02-07,36.55,36.69,36.12,36.3,946500,25.4842775078092,25.5818917034615,25.1844624783056,25.3099664441443,1357486.98347046,0.0,1.0
2014-02-10,36.48,36.53,36.32,36.4,1138900,25.435470409983,25.470332622716,25.3239113292375,25.3796908696102,1633430.45480666,0.0,1.0
2014-02-11,36.7,36.82,36.51,36.59,459300,25.5888641460081,25.6725334565673,25.4563877376228,25.5121672779956,658736.15584573,0.0,1.0
2014-02-12,37.22,37.37,37.16,37.22,323800,25.9514311584311,26.0560177966301,25.9095965031516,25.9514311584311,464399.667456667,0.0,1.0
2014-02-13,37.02,37.05,36.4001,36.59,398500,25.8119823074992,25.832899635139,25.3797605940357,25.5121672779956,571535.724155287,0.0,1.0
2014-02-14,36.75,36.95,36.6004,36.78,408800,25.6237263587411,25.763175209673,25.519418618244,25.6446436863809,586308.165708108,0.0,1.0
2014-02-18,37.17,37.25,36.96,37.25,284000,25.9165689456982,25.9723484860709,25.7701476522196,25.9723484860709,407317.805922462,0.0,1.0
2014-02-19,36.6,36.9898,36.53,36.77,662000,25.5191397205422,25.7909255310085,25.470332622716,25.6376712438343,949452.068734753,0.0,1.0
2014-02-20,36.16,36.21,35.86,36.0,552500,25.2123522484919,25.2472144612249,25.0031789720941,25.1007931677464,792405.238634369,0.0,1.0
2014-02-21,36.14,36.3574,36.12,36.23,539000,25.1984073633987,25.3499882643617,25.1844624783056,25.2611593463181,773043.300676788,0.0,1.0
2014-02-24,36.12,36.2952,36.08,36.1,650500,25.1844624783056,25.3066196717219,25.1565727081192,25.1705175932124,932958.566030145,0.0,1.0
2014-02-25,36.24,36.46,36.0336,36.27,846900,25.2681317888647,25.4215255248898,25.124220574703,25.2890491165045,1214638.9078723,0.0,1.0
2014-02-26,36.06,36.28,35.95,36.28,315400,25.142627823026,25.2960215590511,25.0659309550134,25.2960215590511,452352.239394171,0.0,1.0
2014-02-27,36.43,36.46,35.93,36.09,1224900,25.40060819725,25.4215255248898,25.0519860699202,25.1635451506658,1756773.17068459,0.0,1.0
2014-02-28,36.05,36.2597,35.86,35.98,514800,25.1356553804794,25.2818675006815,25.0031789720941,25.0868482826532,738335.234115787,0.0,1.0
2014-03-03,36.4,36.62,36.24,36.46,761600,25.3796908696102,25.5330846056354,25.2681317888647,25.4215255248898,1092300.14433292,0.0,1.0
2014-03-04,36.93,36.95,36.51,36.71,975800,25.7492303245798,25.763175209673,25.4563877376228,25.5958365885547,1399509.55992655,0.0,1.0
2014-03-05,36.92,37.03,36.54,36.64,1495300,25.7422578820333,25.8189547500458,25.4773050652626,25.5470294907286,2144585.61688682,0.0,1.0
2014-03-06,37.3,37.4,37.1,37.21,774000,26.0072106988039,26.0769351242699,25.867761847872,25.9444587158845,1110084.44290136,0.0,1.0
2014-03-07,37.12,37.25,37.0,37.25,603600,25.8817067329652,25.9723484860709,25.798037422406,25.9723484860709,865693.759347881,0.0,1.0
2014-03-10,36.57,36.67,36.25,36.32,1229900,25.4982223929024,25.5679468183683,25.2751042314113,25.3239113292375,1763944.25881703,0.0,1.0
2014-03-11,36.89,37.23,36.85,37.16,622200,25.7213405543935,25.9584036009777,25.6934507842071,25.9095965031516,892370.207200549,0.0,1.0
2014-03-12,36.56,36.598,36.34,36.54,348600,25.4912499503558,25.5177452320329,25.3378562143307,25.4773050652626,499968.264593558,0.0,1.0
2014-03-13,35.84,36.46,35.75,36.42,624100,24.9892340870009,25.4215255248898,24.9264821040815,25.3936357547034,895095.220690875,0.0,1.0
2014-03-14,35.47,35.6299,35.3701,35.47,414600,24.7312537127768,24.8427430690969,24.6615990117363,24.7312537127768,594626.627941736,0.0,1.0
2014-03-17,35.9,35.93,35.7004,35.71,263500,25.0310687422804,25.0519860699202,24.8918987890504,24.8985923338951,377916.344579468,0.0,1.0
2014-03-18,35.36,35.427,35.1,35.17,709800,24.6545568447642,24.7012722098264,24.4732733385527,24.5220804363789,1018007.67128086,0.0,1.0
2014-03-19,35.2,35.44,35.03,35.3,536200,24.5429977640187,24.710336385137,24.4244662407266,24.6127221894847,769027.491322621,0.0,1.0
2014-03-20,35.0,35.045,34.72,34.9,402200,24.4035489130868,24.4349249045465,24.2083205217821,24.3338244876208,576842.32937329,0.0,1.0
2014-03-21,35.01,35.3159,34.99,35.23,382200,24.4105213556334,24.6238083731338,24.3965764705402,24.5639150916585,548157.976843539,0.0,1.0
2014-03-24,34.4,34.65,34.24,34.58,894600,23.985202360291,24.1595134239559,23.8736432795455,24.1107063261297,1283051.08865576,0.0,1.0
2014-03-25,34.65,34.69,34.5,34.56,668100,24.1595134239559,24.1874031941423,24.054926785757,24.0967614410365,958200.796256328,0.0,1.0
2014-03-26,34.45,34.82,34.45,34.74,1059400,24.1702000866471,24.4297929467939,24.1702000866471,24.3736647608162,1509972.19175536,0.215327,1.0
2014-03-27,34.55,34.73,34.4,34.49,1600800,24.2403603191192,24.366648737569,24.135119970411,24.1982641796359,2281634.40113458,0.0,1.0
2014-03-28,34.84,35.05,34.772,34.86,626400,24.4438249932884,24.5911614814798,24.3961160352073,24.4578570397828,892813.46131353,0.0,1.0
2014-03-31,35.34,35.37,35.19,35.29,647800,24.794626155649,24.8156742253906,24.6893858069408,24.7595460394129,923315.070624051,0.0,1.0
2014-04-01,35.2,35.33,35.052,35.27,447500,24.696401830188,24.7876101324018,24.5925646861293,24.7455139929185,637825.708712972,0.0,1.0
2014-04-02,35.51,35.58,35.36,35.46,515900,24.9138985508516,24.9630107135821,24.8086582021434,24.8788184346155,735316.833798932,0.0,1.0
2014-04-03,35.59,35.65,35.49,35.6,404500,24.9700267368293,25.0121228763126,24.8998665043572,24.9770427600765,576537.428322675,0.0,1.0
2014-04-04,35.24,35.7,35.18,35.59,2855700,24.7244659231769,25.0472029925486,24.6823697836936,24.9700267368293,4070254.47233884,0.0,1.0
2014-04-07,34.44,34.86,34.43,34.85,1776800,24.1631840633999,24.4578570397828,24.1561680401527,24.4508410165356,2532488.75808091,0.0,1.0
2014-04-08,33.76,33.92,33.45,33.54,3180600,23.6860944825894,23.7983508545448,23.4685977619258,23.5317419711507,4533337.31649716,0.0,1.0
2014-04-09,34.19,34.21,33.85,33.94,2300100,23.9877834822195,24.001815528714,23.7492386918143,23.8123829010392,3278352.87734237,0.0,1.0
2014-04-10,33.32,33.84,33.32,33.82,1633500,23.3773894597121,23.7422226685671,23.3773894597121,23.7281906220727,2328242.00040813,0.0,1.0
2014-04-11,33.74,34.03,33.68,33.83,1102500,23.672062436095,23.8755271102642,23.6299662966117,23.7352066453199,1571403.00303028,0.0,1.0
2014-04-14,34.2,34.33,34.0,34.15,696900,23.9947995054668,24.0860078076805,23.8544790405225,23.9597193892307,993297.734976691,0.0,1.0
2014-04-15,34.08,34.2099,33.74,34.15,731900,23.9106072265002,24.0017453684815,23.672062436095,23.9597193892307,1043183.5445967,0.0,1.0
2014-04-16,34.56,34.622,34.33,34.43,672100,24.2473763423664,24.2908756864991,24.0860078076805,24.1561680401527,957950.075588801,0.0,1.0
2014-04-17,34.17,34.29,33.95,34.0,652300,23.9737514357251,24.0579437146917,23.8193989242865,23.8544790405225,929728.960432339,0.0,1.0
2014-04-21,33.81,33.92,33.7,33.8,1172000,23.7211745988255,23.7983508545448,23.6439983431061,23.7141585755783,1670461.96784716,0.0,1.0
2014-04-22,33.65,33.74,33.58,33.61,926000,23.6089182268701,23.672062436095,23.5598060641396,23.5808541338812,1319835.99166081,0.0,1.0
2014-04-23,33.85,33.98,33.83,33.9,506800,23.7492386918143,23.8404469940281,23.7352066453199,23.7843188080504,722346.52329773,0.0,1.0
2014-04-24,33.68,33.76,33.5,33.66,865400,23.6299662966117,23.6860944825894,23.5036778781619,23.6159342501173,1233462.27557588,0.0,1.0
2014-04-25,33.03,33.61,32.85,33.44,1646100,23.1739247855429,23.5808541338812,23.0476363670931,23.4615817386786,2346200.89187134,0.0,1.0
2014-04-28,32.68,32.73,32.42,32.61,1173500,22.9283639718905,22.9634440881265,22.7459473674629,22.87925180916,1672599.93111658,0.0,1.0
2014-04-29,32.79,32.93,32.75,32.87,860800,23.0055402276098,23.1037645530708,22.977476134621,23.0616684135875,1226905.85488296,0.0,1.0
2014-04-30,33.3,33.34,32.91,32.98,850000,23.3633574132176,23.3914215062065,23.0897325065763,23.1388446693068,1211512.51934308,0.0,1.0
2014-05-01,33.67,33.7,33.47,33.56,808400,23.6229502733645,23.6439983431061,23.4826298084202,23.5457740176452,1152219.67133758,0.0,1.0
2014-05-02,33.72,34.06,33.6822,33.95,773400,23.6580303896006,23.8965751800058,23.6315098217261,23.8193989242865,1102333.86171757,0.0,1.0
2014-05-05,33.8,33.84,33.5894,33.77,770900,23.7141585755783,23.7422226685671,23.566401125992,23.6931105058366,1098770.58960185,0.0,1.0
2014-05-06,33.66,33.819,33.61,33.74,395000,23.6159342501173,23.727489019748,23.5808541338812,23.672062436095,562996.994282958,0.0,1.0
2014-05-07,33.55,33.59,33.17,33.33,1076400,23.5387579943979,23.5668220873868,23.2721491110039,23.3844054829593,1534202.44214222,0.0,1.0
2014-05-08,33.05,33.25,33.01,33.05,684000,23.1879568320373,23.3282772969816,23.1598927390485,23.1879568320373,974911.250859605,0.0,1.0
2014-05-09,32.93,33.0068,32.8,32.95,1087700,23.1037645530708,23.1576476116094,23.012556250857,23.1177965995652,1550308.43210525,0.0,1.0
2014-05-12,32.88,32.92,32.68,32.69,782400,23.0686844368347,23.0967485298236,22.9283639718905,22.9353799951377,1115161.64133414,0.0,1.0
2014-05-13,33.77,33.84,33.34,33.34,1130100,23.6931105058366,23.7422226685671,23.3914215062065,23.3914215062065,1610741.52718778,0.0,1.0
2014-05-14,33.48,33.75,33.48,33.71,473800,23.4896458316675,23.6790784593422,23.4896458316675,23.6510143663534,675311.331370292,0.0,1.0
2014-05-15,33.06,33.28,32.9204,33.25,503600,23.1949728552845,23.3493253667232,23.0970291707535,23.3282772969816,717785.534989616,0.0,1.0
2014-05-16,33.35,33.371,33.11,33.2,454900,23.3984375294537,23.4131711782728,23.2300529715206,23.2931971807455,648372.994175488,0.0,1.0
2014-05-19,33.63,33.68,33.29,33.29,2129600,23.5948861803757,23.6299662966117,23.3563413899704,23.3563413899704,3035337.7190506,0.0,1.0
2014-05-20,33.61,33.72,33.52,33.63,1730200,23.5808541338812,23.6580303896006,23.5177099246563,23.5948861803757,2466069.36584399,0.0,1.0
2014-05-21,33.94,33.98,33.76,33.77,1442500,23.8123829010392,23.8404469940281,23.6860944825894,23.6931105058366,2056008.01076752,0.0,1.0
2014-05-22,34.26,34.33,34.07,34.07,753700,24.03689564495,24.0860078076805,23.903591203253,23.903591203253,1074255.27744574,0.0,1.0
2014-05-23,34.71,34.71,34.4,34.43,1095100,24.3526166910746,24.3526166910746,24.135119970411,24.1561680401527,1560855.71756777,0.0,1.0
2014-05-27,34.88,34.98,34.66,34.91,775300,24.4718890862772,24.5420493187493,24.3175365748385,24.4929371560188,1105041.94852551,0.0,1.0
2014-05-28,34.6,34.71,34.44,34.64,446700,24.2754404353553,24.3526166910746,24.1631840633999,24.3035045283441,636685.461635942,0.0,1.0
2014-05-29,34.87,34.92,34.71,34.89,1198000,24.46487306303,24.4999531792661,24.3526166910746,24.4789051095244,1707519.99785059,0.0,1.0
2014-05-30,35.18,35.23,35.02,35.04,526200,24.6823697836936,24.7174498999296,24.5701134117382,24.5841454582326,749997.514915677,0.0,1.0
2014-06-02,35.27,35.28,35.04,35.28,428400,24.7455139929185,24.7525300161657,24.5841454582326,24.7525300161657,610602.30974891,0.0,1.0
2014-06-03,35.18,35.27,34.94,35.12,400700,24.6823697836936,24.7455139929185,24.5139852257605,24.6402736442103,571121.254706788,0.0,1.0
2014-06-04,34.9,34.91,34.52,34.82,1048400,24.4859211327716,24.4929371560188,24.2193122493776,24.4297929467939,1494293.79444621,0.0,1.0
2014-06-05,35.03,35.11,34.75,34.9,614600,24.5771294349854,24.6332576209631,24.3806807840635,24.4859211327716,875994.816927357,0.0,1.0
2014-06-06,35.09,35.306,35.03,35.09,380400,24.6192255744687,24.7707716766085,24.5771294349854,24.6192255744687,542187.485127183,0.0,1.0
2014-06-09,35.0,35.08,34.68,35.0,1040600,24.5560813652438,24.6122095512215,24.331568621333,24.5560813652438,1483176.38544518,0.0,1.0
2014-06-10,34.85,34.93,34.77,34.84,396400,24.4508410165356,24.5069692025133,24.3947128305579,24.4438249932884,564992.426667758,0.0,1.0
2014-06-11,34.87,35.0,34.77,34.92,304900,24.46487306303,24.5560813652438,24.3947128305579,24.4999531792661,434576.667232592,0.0,1.0
2014-06-12,34.7,35.1,34.66,35.06,462000,24.3456006678274,24.6262415977159,24.3175365748385,24.598177504727,658492.686984118,0.0,1.0
2014-06-13,34.68,34.76,34.58,34.67,485300,24.331568621333,24.3876968073107,24.2614083888608,24.3245525980858,691702.38310258,0.0,1.0
2014-06-16,34.67,34.75,34.46,34.55,378800,24.3245525980858,24.3806807840635,24.1772161098943,24.2403603191192,539906.990973125,0.0,1.0
2014-06-17,34.74,34.77,34.53,34.75,316400,24.3736647608162,24.3947128305579,24.2263282726248,24.3806807840635,450967.718964882,0.0,1.0
2014-06-18,35.0,35.05,34.75,34.84,368900,24.5560813652438,24.5911614814798,24.3806807840635,24.4438249932884,525796.433394894,0.0,1.0
2014-06-19,35.65,35.65,35.31,35.33,682900,25.0121228763126,25.0121228763126,24.7735780859074,24.7876101324018,973343.411128688,0.0,1.0
2014-06-20,35.63,35.92,35.505,35.89,506400,24.9980908298182,25.2015555039873,24.910390539228,25.1805074342457,721776.399759214,0.0,1.0
2014-06-23,35.17,35.33,35.05,35.33,384800,24.6753537604464,24.7876101324018,24.5911614814798,24.7876101324018,548458.844050841,0.0,1.0
2014-06-24,34.87,35.15,34.83,34.86,1023300,24.46487306303,24.6613217139519,24.4368089700411,24.4578570397828,1458518.54240443,0.0,1.0
2014-06-25,34.88,34.9,34.64,34.72,414300,24.6202190433605,24.6343361414358,24.4508138664566,24.5072822587579,586947.824247609,0.211416,1.0
2014-06-26,34.81,34.97,34.71,34.97,533200,24.5708092000969,24.6837459846994,24.5002237097203,24.6837459846994,755396.041247465,0.0,1.0
2014-06-27,34.85,34.89,34.72,34.8,271100,24.5990433962475,24.6272775923981,24.5072822587579,24.5637506510592,384073.268533736,0.0,1.0
2014-06-30,34.99,35.07,34.9101,34.99,359700,24.6978630827748,24.754331475076,24.6414652759638,24.6978630827748,509594.816272906,0.0,1.0
2014-07-01,35.23,35.28,35.05,35.06,314800,24.8672682596786,24.9025610048669,24.7402143770007,24.7472729260384,445984.009348654,0.0,1.0
2014-07-02,35.04,35.198,35.01,35.18,225900,24.7331558279631,24.8446809027581,24.7119801808501,24.8319755144903,320037.44508215,0.0,1.0
2014-07-03,35.0,35.1,34.88,34.9,386600,24.7049216318124,24.775507122189,24.6202190433605,24.6343361414358,547704.631557147,0.0,1.0
2014-07-07,35.17,35.22,35.06,35.18,558200,24.8249169654526,24.8602097106409,24.7472729260384,24.8319755144903,790814.085191929,0.0,1.0
2014-07-08,34.99,35.1899,34.971,35.18,394300,24.6978630827748,24.8389634780376,24.6844518396032,24.8319755144903,558613.38909204,0.0,1.0
2014-07-09,35.41,35.45,35.28,35.39,603200,24.9943221423565,25.0225563385071,24.9025610048669,24.9802050442812,854566.564291958,0.0,1.0
2014-07-10,34.99,35.03,34.65,34.91,991700,24.6978630827748,24.7260972789254,24.4578724154943,24.6413946904735,1404962.96718888,0.0,1.0
2014-07-11,34.96,35.01,34.84,34.97,934600,24.6766874356618,24.7119801808501,24.5919848472098,24.6837459846994,1324068.15481973,0.0,1.0
2014-07-14,35.22,35.38,35.17,35.28,404100,24.8602097106409,24.9731464952435,24.8249169654526,24.9025610048669,572497.262318271,0.0,1.0
2014-07-15,35.37,35.55,35.2501,35.53,431300,24.9660879462059,25.0931418288837,24.8814559432443,25.0790247308084,611032.094129842,0.0,1.0
2014-07-16,35.69,35.75,35.61,35.7,433400,25.191961515411,25.234312809637,25.1354931231097,25.1990200644487,614007.209821178,0.0,1.0
2014-07-17,35.1,35.53,35.02,35.5,541500,24.775507122189,25.0790247308084,24.7190387298877,25.0578490836954,767154.831837028,0.0,1.0
2014-07-18,35.29,35.43,35.238,35.38,297700,24.9096195539046,25.0084392404318,24.8729150989087,24.9731464952435,421758.067290642,0.0,1.0
2014-07-21,35.27,35.28,35.01,35.18,481100,24.8955024558293,24.9025610048669,24.7119801808501,24.8319755144903,681584.837667208,0.0,1.0
2014-07-22,35.45,35.5,35.25,35.27,368200,25.0225563385071,25.0578490836954,24.8813853577539,24.8955024558293,521636.951214024,0.0,1.0
2014-07-23,35.15,35.2,35.01,35.2,430800,24.8107998673773,24.8460926125656,24.7119801808501,24.8460926125656,610323.733250955,0.0,1.0
2014-07-24,35.13,35.304,35.081,35.21,224600,24.796682769302,24.9195015225573,24.7620958790175,24.8531511616033,318195.706797039,0.0,1.0
2014-07-25,34.99,35.15,34.9185,35.12,350200,24.6978630827748,24.8107998673773,24.6473944571555,24.7896242202643,496135.95957401,0.0,1.0
2014-07-28,35.18,35.22,34.9436,35.16,395600,24.8319755144903,24.8602097106409,24.66511141524,24.817858416415,560455.127377153,0.0,1.0
2014-07-29,36.02,36.02,35.3,35.5,1330000,25.4248936336538,25.4248936336538,24.9166781029422,25.0578490836954,1884239.93784533,0.0,1.0
2014-07-30,35.84,35.99,35.71,35.99,1322900,25.2978397509759,25.4037179865408,25.2060786134863,25.4037179865408,1874181.21336511,0.0,1.0
2014-07-31,34.88,35.6,34.87,35.6,945600,24.6202190433605,25.1284345740721,24.6131604943228,25.1284345740721,1339652.0941553,0.0,1.0
2014-08-01,34.6,34.98,34.56,34.93,1120300,24.422579670306,24.6908045337371,24.3943454741553,24.6555117885488,1587153.38523919,0.0,1.0
2014-08-04,34.5,34.63,34.4,34.59,1324400,24.3519941799294,24.443755317419,24.2814086895528,24.4155211212683,1876306.29600177,0.0,1.0
2014-08-05,34.21,34.5,34.1101,34.41,635600,24.1472962578372,24.3519941799294,24.076781352951,24.2884672385904,900468.34924398,0.0,1.0
2014-08-06,34.06,34.21,33.871,34.1,619800,24.0414180222723,24.1472962578372,23.9080114454605,24.069652218423,878084.14547108,0.0,1.0
2014-08-07,33.99,34.32,33.91,34.14,624000,23.9920081790087,24.2249402972515,23.9355397867074,24.0978864145736,884034.376853749,0.0,1.0
2014-08-08,34.2,34.2,33.55,33.87,784800,24.1402377087996,24.1402377087996,23.6814320213516,23.9073055905568,1111843.23550452,0.0,1.0
2014-08-11,34.02,34.142,33.93,34.0,553700,24.0131838261217,24.0992981243811,23.9496568847827,23.9990667280463,784438.837281924,0.0,1.0
2014-08-12,33.91,33.98,33.849,33.87,669700,23.9355397867074,23.984949629971,23.8924826375777,23.9073055905568,948778.561184224,0.0,1.0
2014-08-13,34.34,34.42,34.22,34.24,848600,24.2390573953268,24.2955257876281,24.1543548068749,24.1684719049502,1202230.08365079,0.0,1.0
2014-08-14,34.1,34.13,33.91,34.02,870200,24.069652218423,24.0908278655359,23.9355397867074,24.0131838261217,1232831.2736188,0.0,1.0
2014-08-15,33.96,34.13,33.7856,34.1,433400,23.9708325318957,24.0908278655359,23.8477314366789,24.069652218423,614007.209821178,0.0,1.0
2014-08-18,34.12,34.16,34.03,34.04,580000,24.0837693164983,24.1120035126489,24.0202423751593,24.027300924197,821698.619511497,0.0,1.0
2014-08-19,34.08,34.12,33.99,34.05,715600,24.0555351203476,24.0837693164983,23.9920081790087,24.0343594732346,1013806.08986626,0.0,1.0
2014-08-20,34.09,34.18,33.97,34.08,433500,24.0625936693853,24.1261206107242,23.9778910809334,24.0555351203476,614148.881996955,0.0,1.0
2014-08-21,34.73,34.8,34.4,34.4,679600,24.5143408077956,24.5637506510592,24.2814086895528,24.2814086895528,962804.10658623,0.0,1.0
2014-08-22,34.35,34.49,34.3,34.49,533600,24.2461159443645,24.3449356308917,24.2108231991762,24.3449356308917,755962.729950577,0.0,1.0
2014-08-25,34.5,34.612,34.4,34.54,524700,24.3519941799294,24.4310499291512,24.2814086895528,24.38022837608,743353.906306349,0.0,1.0
2014-08-26,34.28,34.385,34.11,34.2,611500,24.1967061011008,24.2708208659963,24.0767107674606,24.1402377087996,866325.35488152,0.0,1.0
2014-08-27,33.95,34.275,33.93,34.16,1158400,23.963773982858,24.193176826582,23.9496568847827,24.1120035126489,1641130.48421055,0.0,1.0
2014-08-28,34.07,34.11,33.8,33.95,622400,24.04847657131,24.0767107674606,23.8578957472931,23.963773982858,881767.622041303,0.0,1.0
2014-08-29,34.05,34.08,33.94,33.98,768000,24.0343594732346,24.0555351203476,23.9567154338204,23.984949629971,1088042.30997385,0.0,1.0
2014-09-02,33.77,33.85,33.68,33.82,950400,23.8367201001801,23.8931884924814,23.7731931588412,23.8720128453685,1346452.35859264,0.0,1.0
2014-09-03,33.96,34.04,33.85,33.85,929400,23.9708325318957,24.027300924197,23.8931884924814,23.8931884924814,1316701.20167929,0.0,1.0
2014-09-04,33.89,34.07,33.88,33.99,901100,23.9214226886321,24.04847657131,23.9143641395944,23.9920081790087,1276607.97593416,0.0,1.0
2014-09-05,33.85,33.875,33.75,33.85,951000,23.8931884924814,23.9108348650756,23.8226030021048,23.8931884924814,1347302.3916473,0.0,1.0
2014-09-08,33.85,33.88,33.73,33.82,655000,23.8931884924814,23.9143641395944,23.8084859040295,23.8720128453685,927952.751344883,0.0,1.0
2014-09-09,33.69,33.87,33.68,33.86,428200,23.7802517078789,23.9073055905568,23.7731931588412,23.9002470415191,606640.256680729,0.0,1.0
2014-09-10,34.23,34.24,34.06,34.16,538200,24.1614133559125,24.1684719049502,24.0414180222723,24.1120035126489,762479.65003636,0.0,1.0
2014-09-11,34.4,34.42,34.15,34.15,401300,24.2814086895528,24.2955257876281,24.1049449636113,24.1049449636113,568530.441396489,0.0,1.0
2014-09-12,34.5,34.53,34.3956,34.41,667500,24.3519941799294,24.3731698270424,24.2783029279762,24.2884672385904,945661.773317111,0.0,1.0
2014-09-15,34.5,34.54,34.34,34.44,982000,24.3519941799294,24.38022837608,24.2390573953268,24.3096428857034,1391220.76613843,0.0,1.0
2014-09-16,34.13,34.25,34.05,34.07,1231600,24.0908278655359,24.1755304539879,24.0343594732346,24.04847657131,1744834.51687993,0.0,1.0
2014-09-17,33.93,34.14,33.86,34.06,437800,23.9496568847827,24.0978864145736,23.9002470415191,24.0414180222723,620240.785555404,0.0,1.0
2014-09-18,34.53,34.54,34.17,34.17,386000,24.3731698270424,24.38022837608,24.1190620616866,24.1190620616866,546854.598502479,0.0,1.0
2014-09-19,34.46,34.6,34.38,34.55,306100,24.3237599837787,24.422579670306,24.2672915914775,24.3872869251177,433658.530055982,0.0,1.0
2014-09-22,34.59,34.81,34.56,34.64,508854,24.4155211212683,24.5708092000969,24.3943454741553,24.4508138664566,720904.533332593,0.0,1.0
2014-09-23,34.32,34.85,34.27,34.64,532402,24.2249402972515,24.5990433962475,24.1896475520632,24.4508138664566,754265.497284759,0.0,1.0
2014-09-24,34.76,34.83,34.62,34.62,721971,24.5355164549086,24.5849262981722,24.4366967683813,24.4366967683813,1022832.02418506,0.0,1.0
2014-09-25,34.36,34.73,34.31,34.65,632011,24.3839207030816,24.6464949364966,24.3484376985661,24.5897221292718,890582.700970463,0.185231,1.0
2014-09-26,34.42,34.458,34.26,34.32,672313,24.4265003085003,24.4534673919321,24.3129546940505,24.3555342994692,947373.269512008,0.0,1.0
2014-09-29,34.04,34.25,34.04,34.23,822171,24.1568294741821,24.3058580931474,24.1568294741821,24.2916648913412,1158541.97132579,0.0,1.0
2014-09-30,34.28,34.48,34.25,34.37,788816,24.3271478958568,24.4690799139189,24.3058580931474,24.3910173039847,1111540.59636417,0.0,1.0
2014-10-01,33.79,34.16,33.7,34.14,694220,23.9794144516044,24.2419886850194,23.9155450434764,24.2277954832132,978242.977840124,0.0,1.0
2014-10-02,32.0,33.28,31.26,33.28,6873827,22.709122889948,23.6174878055459,22.1839744231179,23.6174878055459,9686083.65307515,0.0,1.0
2014-10-03,32.48,32.64,32.34,32.49,3741292,23.0497597332972,23.1633053477469,22.9504073206537,23.0568563342003,5271949.27695749,0.0,1.0
2014-10-06,32.72,32.98,32.67,32.83,1290275,23.2200781549718,23.4045897784526,23.1845951504562,23.298140764906,1818159.16889842,0.0,1.0
2014-10-07,32.59,32.96,32.56,32.96,2443792,23.1278223432314,23.3903965766464,23.106532540522,23.3903965766464,3443609.1776409,0.0,1.0
2014-10-08,32.86,32.895,32.17,32.5,2839490,23.3194305676153,23.3442686707762,22.8297651053008,23.0639529351034,4001197.24748243,0.0,1.0
2014-10-09,32.15,32.61,32.08,32.61,1382585,22.8155719034946,23.1420155450376,22.7658956971728,23.1420155450376,1948235.52694691,0.0,1.0
2014-10-10,31.7,32.27,31.67,32.27,739177,22.4962248628547,22.9007311143319,22.4749350601454,22.9007311143319,1041593.02473413,0.0,1.0
2014-10-13,31.39,31.98,31.3599,31.87,845597,22.2762302348583,22.6949296881417,22.25486946614,22.6168670782075,1191552.14101103,0.0,1.0
2014-10-14,31.55,31.87,31.46,31.77,2152359,22.3897758493081,22.6168670782075,22.3259064411801,22.5459010691765,3032943.5590173,0.0,1.0
2014-10-15,31.25,31.42,30.535,31.39,2873727,22.1768778222148,22.2975200375677,21.6694708576425,22.2762302348583,4049441.47097399,0.0,1.0
2014-10-16,30.91,31.0966,30.43,30.64,1211889,21.9355933915091,22.0680159643611,21.5949565481599,21.7439851671252,1707703.47176931,0.0,1.0
2014-10-17,31.13,31.28,30.98,31.11,875680,22.0917186113775,22.1981676249241,21.9852695978309,22.0775254095713,1233942.85793414,0.0,1.0
2014-10-20,31.61,31.65,31.29,31.41,641742,22.4323554547267,22.4607418583392,22.2052642258272,22.2904234366645,904294.899434008,0.0,1.0
2014-10-21,31.55,31.6,31.31,31.4,652775,22.3897758493081,22.4252588538236,22.2194574276335,22.2833268357614,919841.779060796,0.0,1.0
2014-10-22,31.62,31.978,31.615,31.79,570867,22.4394520556298,22.6935103679611,22.4359037551783,22.5600942709827,804423.142563825,0.0,1.0
2014-10-23,31.62,31.86,31.46,31.6,475749,22.4394520556298,22.6097704773044,22.3259064411801,22.4252588538236,670389.960624098,0.0,1.0
2014-10-24,31.07,31.13,30.78,30.99,1025962,22.0491390059588,22.0917186113775,21.8433375797687,21.992366198734,1445709.0288825,0.0,1.0
2014-10-27,30.82,30.92,30.68,30.8,891667,21.8717239833811,21.9426899924122,21.7723715707376,21.8575307815749,1256470.54438329,0.0,1.0
2014-10-28,29.99,30.45,29.3,30.43,3091531,21.2827061084231,21.6091497499661,20.7930406461086,21.5949565481599,4356354.60160332,0.0,1.0
2014-10-29,30.69,30.81,30.49,30.54,1516381,21.7794681716407,21.864627382478,21.6375361535785,21.6730191580941,2136770.85791274,0.0,1.0
2014-10-30,30.65,30.81,30.325,30.44,1050813,21.7510817680283,21.864627382478,21.5204422386772,21.602053149063,1480727.20214502,0.0,1.0
2014-10-31,32.12,32.19,31.82,31.88,1073766,22.7942821007853,22.843958307107,22.581384073692,22.6239636791107,1513070.85555512,0.0,1.0
2014-11-03,32.4,32.43,32.01,32.11,1100669,22.9929869260723,23.0142767287816,22.7162194908511,22.7871854998822,1550980.55396893,0.0,1.0
2014-11-04,31.02,31.17,30.79,31.17,1051161,22.0136560014433,22.1201050149899,21.8504341806718,22.1201050149899,1481217.57775547,0.0,1.0
2014-11-05,31.69,31.8101,31.62,31.75,633407,22.4891282619516,22.5743584387979,22.4394520556298,22.5317078673702,892549.839913542,0.0,1.0
2014-11-06,31.66,31.71,31.44,31.62,469990,22.4678384592423,22.5033214637578,22.3117132393739,22.4394520556298,662274.807921234,0.0,1.0
2014-11-07,31.62,31.63,31.451,31.51,1077811,22.4394520556298,22.4465486565329,22.3195195003673,22.3613894456956,1518770.76746398,0.0,1.0
2014-11-10,31.55,31.665,31.33,31.63,759673,22.3897758493081,22.4713867596938,22.2336506294397,22.4465486565329,1070474.4572394,0.0,1.0
2014-11-11,31.01,31.11,30.78,30.84,2506820,22.0065594005402,22.0775254095713,21.8433375797687,21.8859171851873,3532423.52814551,0.0,1.0
2014-11-12,31.19,31.28,31.03,31.11,691596,22.1342982167962,22.1981676249241,22.0207526023464,22.0775254095713,974545.433007284,0.0,1.0
2014-11-13,31.53,31.55,31.13,31.13,1092527,22.3755826475019,22.3897758493081,22.0917186113775,22.0917186113775,1539507.45563472,0.0,1.0
2014-11-14,31.99,32.02,31.81,31.92,506617,22.7020262890449,22.7233160917542,22.5742874727889,22.6523500827231,713886.840921363,0.0,1.0
2014-11-17,31.51,31.6,31.4176,31.53,1126285,22.3613894456956,22.4252588538236,22.2958168533509,22.3755826475019,1587076.70809926,0.0,1.0
2014-11-18,31.65,31.69,31.48,31.56,423928,22.4607418583392,22.4891282619516,22.3400996429863,22.3968724502112,597367.677551507,0.0,1.0
2014-11-19,31.13,31.27,30.95,31.01,1732269,22.0917186113775,22.191071024021,21.9639797951215,22.0065594005402,2440984.10443394,0.0,1.0
2014-11-20,31.16,31.2,30.97,31.06,2861162,22.1130084140868,22.1413948176993,21.9781729969278,22.0420424050557,4031735.81136096,0.0,1.0
2014-11-21,31.74,31.85,31.46,31.46,1111242,22.5246112664671,22.6026738764013,22.3259064411801,22.3259064411801,1565879.23594972,0.0,1.0
2014-11-24,31.68,31.83,31.67,31.83,166489,22.4820316610485,22.5884806745951,22.4749350601454,22.5884806745951,234603.864967336,0.0,1.0
2014-11-25,31.79,31.9,31.67,31.68,116147,22.5600942709827,22.6381568809169,22.4749350601454,22.4820316610485,163665.67823917,0.0,1.0
2014-11-26,30.97,31.03,30.89,31.01,1187048,21.9781729969278,22.0207526023464,21.9214001897029,22.0065594005402,1672699.38975996,0.0,1.0
2014-11-28,30.32,30.56,30.25,30.44,2002956,21.5168939382257,21.6872123599003,21.4672177319039,21.602053149063,2822416.00922293,0.0,1.0
2014-12-01,30.51,30.59,30.27,30.39,1479285,21.6517293553848,21.7085021626096,21.4814109337101,21.5665701445475,2084497.94513875,0.0,1.0
2014-12-02,30.76,30.94,30.66,30.71,2424337,21.8291443779625,21.9568831942184,21.7581783689314,21.7936613734469,3416194.64459104,0.0,1.0
2014-12-03,30.98,31.05,30.715,30.86,1786500,21.9852695978309,22.0349458041526,21.7972096738985,21.9001103869936,2517402.37952145,0.0,1.0
2014-12-04,31.21,31.25,31.0,31.12,1420132,22.1484914186024,22.1768778222148,21.9994627996371,22.0846220104744,2001143.95523904,0.0,1.0
2014-12-05,31.14,31.2,30.85,30.92,1583082,22.0988152122806,22.1413948176993,21.8930137860905,21.9426899924122,2230760.92570813,0.0,1.0
2014-12-08,30.54,30.82,30.51,30.81,1757140,21.6730191580941,21.8717239833811,21.6517293553848,21.864627382478,2476030.46020281,0.0,1.0
2014-12-09,31.01,31.02,30.57,30.7,1525325,22.0065594005402,22.0136560014433,21.6943089608034,21.7865647725438,2149374.0747515,0.0,1.0
2014-12-10,30.14,30.45,30.09,30.44,2318020,21.3891551219697,21.6091497499661,21.3536721174542,21.602053149063,3266380.66822184,0.0,1.0
2014-12-11,30.06,30.4,30.01,30.25,2071703,21.3323823147449,21.5736667454506,21.2968993102293,21.4672177319039,2919289.1474177,0.0,1.0
2014-12-12,29.34,30.0,29.32,29.75,1086735,20.821427049721,21.2898027093262,20.8072338479148,21.1123876867485,1531345.80179639,0.0,1.0
2014-12-15,28.93,29.46,28.88,29.4,1320756,20.5304664126936,20.9065862605583,20.494983408178,20.8640066551397,1861110.71769786,0.0,1.0
2014-12-16,28.87,29.35,28.83,28.97,3048297,20.4878868072749,20.8285236506241,20.4595004036625,20.558852816306,4295432.47763118,0.0,1.0
2014-12-17,29.81,29.96,29.23,29.23,2370806,21.1549672921671,21.2614163057138,20.7433644397868,20.7433644397868,3340762.75722572,0.0,1.0
2014-12-18,30.14,30.16,29.93,30.01,2180617,21.3891551219697,21.403348323776,21.2401265030045,21.2968993102293,3072762.62223618,0.0,1.0
2014-12-19,30.33,30.42,30.13,30.22,1296764,21.5239905391288,21.5878599472568,21.3820585210666,21.4459279291946,1827302.98308298,0.0,1.0
2014-12-22,30.2,30.25,30.02,30.09,816272,21.4317347273884,21.4672177319039,21.3039959111324,21.3536721174542,1150229.54107849,0.0,1.0
2014-12-23,30.23,30.4301,30.23,30.27,985870,21.4530245300977,21.5950275141689,21.4530245300977,21.4814109337101,1389214.37665761,0.0,1.0
2014-12-24,30.37,30.515,30.35,30.47,311042,21.5523769427412,21.6552776558363,21.538183740935,21.6233429517723,438297.156972355,0.0,1.0
2014-12-26,30.33,30.4,30.23,30.3,674572,21.654638961755,21.7046166975718,21.5832421963025,21.6332199321193,944821.513585828,0.1841,1.0
2014-12-29,30.04,30.11,29.86,29.97,1080680,21.4475883419427,21.4975660777595,21.3190741641281,21.3976106061259,1513625.99292875,0.0,1.0
2014-12-30,29.6,29.64,29.4,29.6,1368459,21.1334425739515,21.1620012801325,20.9906490430464,21.1334425739515,1916696.07345123,0.0,1.0
2014-12-31,29.52,29.8,29.48,29.64,981265,21.0763251615895,21.2762361048566,21.0477664554085,21.1620012801325,1374382.99029428,0.0,1.0
2015-01-02,29.59,29.78,29.43,29.67,1150892,21.1263028974062,21.2619567517661,21.0120680726822,21.1834203097683,1611966.58238679,0.0,1.0
2015-01-05,28.98,29.4,28.96,29.37,1483550,20.6907826281458,20.9906490430464,20.6765032750553,20.9692300134107,2077895.25281252,0.0,1.0
2015-01-06,28.82,29.1346,28.61,29.08,773784,20.5765478034217,20.8011620275354,20.4266145959714,20.7621793935983,1083780.1896143,0.0,1.0
2015-01-07,29.11,29.23,28.93,29.07,814618,20.7835984232341,20.8692745417771,20.6550842454195,20.755039717053,1140973.25675281,0.0,1.0
2015-01-08,29.48,29.609,29.31,29.31,726589,21.0477664554085,21.1398682828422,20.9263919541391,20.9263919541391,1017677.7552801,0.0,1.0
2015-01-09,29.41,29.66,29.4,29.66,861346,20.9977887195917,21.176280633223,20.9906490430464,21.176280633223,1206421.59983085,0.0,1.0
2015-01-12,29.41,29.49,29.18,29.45,842568,20.9977887195917,21.0549061319537,20.8335761590508,21.0263474257727,1180120.68846466,0.0,1.0
2015-01-13,29.81,30.04,29.5,29.76,2224489,21.2833757814018,21.4475883419427,21.062045808499,21.2476773986756,3115671.95782663,0.0,1.0
2015-01-14,30.25,30.36,29.91,30.01,2634217,21.597521549393,21.6760579913908,21.3547725468544,21.4261693123069,3689546.69487247,0.0,1.0
2015-01-15,30.3,30.56,30.16,30.56,1116184,21.6332199321193,21.8188515222959,21.5332644604857,21.8188515222959,1563353.73588035,0.0,1.0
2015-01-16,30.84,30.85,30.61,30.67,1140655,22.018762465563,22.0259021421082,21.8545499050221,21.8973879642937,1597628.39782742,0.0,1.0
2015-01-20,30.78,30.96,30.68,30.84,1970213,21.9759244062915,22.104438584106,21.9045276408389,22.018762465563,2759526.97228238,0.0,1.0
2015-01-21,31.09,31.09,30.76,30.84,915265,22.1972543791943,22.1972543791943,21.961645053201,22.018762465563,1281941.82775468,0.0,1.0
2015-01-22,31.28,31.4,30.92,31.03,817056,22.3329082335542,22.4185843520972,22.075879877925,22.1544163199228,1144387.97727208,0.0,1.0
2015-01-23,31.17,31.355,31.16,31.32,975722,22.2543717915564,22.3864558076436,22.2472321150111,22.3614669397352,1366619.33326463,0.0,1.0
2015-01-26,31.06,31.1,31.0,31.0,685172,22.1758353495586,22.2043940557396,22.132997290287,22.132997290287,959668.124539155,0.0,1.0
2015-01-27,30.83,31.04,30.68,31.01,826597,22.0116227890177,22.1615559964681,21.9045276408389,22.1401369668323,1157751.32775375,0.0,1.0
2015-01-28,30.48,30.95,30.4,30.83,1080762,21.7617341099338,22.0972989075608,21.7046166975718,22.0116227890177,1513740.84407009,0.0,1.0
2015-01-29,30.63,30.7,30.38,30.7,1536330,21.8688292581127,21.9188069939294,21.6903373444813,21.9188069939294,2151820.17037071,0.0,1.0
2015-01-30,30.22,30.34,30.0,30.21,1841565,21.5761025197572,21.6617786383003,21.4190296357617,21.568962843212,2579339.53776126,0.0,1.0
2015-02-02,31.59,31.62,31.27,31.35,1199096,22.554238206457,22.5756572360928,22.3257685570089,22.3828859693709,1679482.24600889,0.0,1.0
2015-02-03,31.23,31.24,30.91,31.01,1518365,22.2972098508279,22.3043495273731,22.0687402013798,22.1401369668323,2126657.96605217,0.0,1.0
2015-02-04,31.32,31.56,31.305,31.4,779918,22.3614669397352,22.5328191768213,22.3507574249173,22.4185843520972,1092371.61523578,0.0,1.0
2015-02-05,31.99,32.05,31.87,31.87,1196781,22.8398252682672,22.8826633275387,22.7541491497241,22.7541491497241,1676239.80220163,0.0,1.0
2015-02-06,32.03,32.29,32.0,32.16,793806,22.8683839744482,23.0540155646248,22.8469649448124,22.9611997695365,1111823.47683199,0.0,1.0
2015-02-09,31.93,32.1001,31.85,32.0,483076,22.7969872089957,22.9184331070304,22.7398697966336,22.8469649448124,676607.682348194,0.0,1.0
2015-02-10,32.49,32.51,32.0946,32.31,1238632,23.1968090955299,23.2110884486204,22.9145062849305,23.0682949177153,1734857.30361746,0.0,1.0
2015-02-11,32.5,32.58,32.34,32.38,729729,23.2039487720751,23.2610661844372,23.0897139473511,23.1182726535321,1022075.71361911,0.0,1.0
2015-02-12,32.73,32.77,32.5,32.53,756565,23.368161332616,23.396720038797,23.2039487720751,23.2253678017109,1059662.85055718,0.0,1.0
2015-02-13,32.87,33.0,32.79,32.8,502188,23.4681168042495,23.5609325993378,23.4109993918875,23.4181390684327,703376.402021785,0.0,1.0
2015-02-17,33.13,33.21,32.99,33.0,424864,23.6537483944261,23.7108658067882,23.5537929227926,23.5609325993378,595074.576988267,0.0,1.0
2015-02-18,33.25,33.34,33.13,33.13,479895,23.7394245129692,23.8036816018765,23.6537483944261,23.6537483944261,672152.29843852,0.0,1.0
2015-02-19,33.37,33.41,33.19,33.25,635018,23.8251006315122,23.8536593376932,23.6965864536976,23.7394245129692,889421.244751108,0.0,1.0
2015-02-20,33.51,33.55,33.27,33.35,452722,23.9250561031458,23.9536148093268,23.7537038660597,23.8108212784217,634093.151322026,0.0,1.0
2015-02-23,33.3,33.37,32.97,33.12,1600623,23.7751228956954,23.8251006315122,23.5395135697021,23.6466087178809,2241870.46829736,0.0,1.0
2015-02-24,33.19,33.24,32.82,33.0,933703,23.6965864536976,23.7322848364239,23.4324184215233,23.5609325993378,1307766.52707143,0.0,1.0
2015-02-25,33.33,33.39,33.08,33.16,685530,23.7965419253312,23.8393799846027,23.6180500116999,23.6751674240619,960169.54781475,0.0,1.0
2015-02-26,33.66,33.72,33.54,33.56,746107,24.0321512513246,24.0749893105961,23.9464751327815,23.960754485872,1045015.12816568,0.0,1.0
2015-02-27,33.14,33.4,33.1,33.31,2138005,23.6608880709714,23.846519661148,23.6323293647904,23.7822625722407,2994540.41993155,0.0,1.0
2015-03-02,33.21,33.27,33.03,33.08,2428749,23.7108658067882,23.7537038660597,23.5823516289736,23.6180500116999,3401763.34964994,0.0,1.0
2015-03-03,33.25,33.4,33.19,33.3,483733,23.7394245129692,23.846519661148,23.6965864536976,23.7751228956954,677527.892102566,0.0,1.0
2015-03-04,33.08,33.2,32.955,33.2,739726,23.6180500116999,23.7037261302429,23.5288040548842,23.7037261302429,1036077.74849651,0.0,1.0
2015-03-05,33.24,33.32,33.14,33.27,345876,23.7322848364239,23.7894022487859,23.6608880709714,23.7537038660597,484442.11415981,0.0,1.0
2015-03-06,33.52,33.77,33.43,33.7,939500,23.932195779691,24.1106876933224,23.8679386907837,24.0607099575056,1315885.94251449,0.0,1.0
2015-03-09,33.46,33.57,33.29,33.5,964443,23.8893577204195,23.9678941624173,23.7679832191502,23.9179164266005,1350821.69883608,0.0,1.0
2015-03-10,33.32,33.51,33.265,33.51,698698,23.7894022487859,23.9250561031458,23.7501340277871,23.9250561031458,978612.960365077,0.0,1.0
2015-03-11,33.38,33.52,33.22,33.35,543836,23.8322403080575,23.932195779691,23.7180054833334,23.8108212784217,761709.576831622,0.0,1.0
2015-03-12,34.3,34.32,33.95,34.01,977554,24.4890905502208,24.5033699033113,24.2392018711369,24.2820399304085,1369185.27583695,0.0,1.0
2015-03-13,34.09,34.11,33.93,34.03,926623,24.3391573427705,24.353436695861,24.2249225180464,24.296319283499,1297850.11145354,0.0,1.0
2015-03-16,34.43,34.52,34.26,34.28,737277,24.5819063453091,24.6461634342164,24.4605318440398,24.4748111971303,1032647.62111682,0.0,1.0
2015-03-17,34.01,34.06,33.8,34.03,1113688,24.2820399304085,24.3177383131347,24.1321067229581,24.296319283499,1559857.77918794,0.0,1.0
2015-03-18,34.34,34.35,33.85,34.1,1026195,24.5176492564018,24.5247889329471,24.1678051056844,24.3462970193158,1437313.01200496,0.0,1.0
2015-03-19,33.92,34.0,33.85,33.9,739045,24.2177828415012,24.2749002538632,24.1678051056844,24.2035034884107,1035123.92377394,0.0,1.0
2015-03-20,34.36,34.5,34.15,34.31,1368132,24.5319286094924,24.6318840811259,24.381995402042,24.4962302267661,1916238.06950956,0.0,1.0
2015-03-23,34.51,34.619,34.44,34.45,545897,24.6390237576712,24.7168462320144,24.5890460218544,24.5961856983996,764596.262225472,0.0,1.0
2015-03-24,34.03,34.4,34.02,34.4,718745,24.296319283499,24.5604873156734,24.2891796069537,24.5604873156734,1006691.26317464,0.0,1.0
2015-03-25,33.91,34.26,33.89,34.2,733991,24.2106431649559,24.4605318440398,24.1963638118654,24.4176937847683,1028045.17172129,0.0,1.0
2015-03-26,33.55,33.6848,33.5,33.67,701430,24.081150137487,24.1779053994403,24.0452616872076,24.1672824181576,977236.401319816,0.178629,1.0
2015-03-27,33.46,33.5,33.245,33.32,911438,24.0165509269841,24.0452616872076,23.8622305907826,23.9160632662017,1269820.78203973,0.0,1.0
2015-03-30,33.67,33.77,33.54,33.6,377884,24.1672824181576,24.2390593187164,24.0739724474311,24.1170385877664,526470.211248931,0.0,1.0
2015-03-31,32.76,32.87,32.6,32.73,872256,23.5141126230723,23.593067213687,23.3992695821781,23.4925795529046,1215232.18919866,0.0,1.0
2015-04-01,32.71,32.74,32.415,32.69,864777,23.4782241727928,23.4997572429605,23.2664823161443,23.4638687926811,1204812.40241243,0.0,1.0
2015-04-02,32.97,33.2,32.85,33.08,563352,23.6648441142458,23.8299309855311,23.5787118335752,23.7437987048605,784865.319641762,0.0,1.0
2015-04-06,33.91,34.11,33.71,33.85,705845,24.3395469794988,24.4831007806164,24.1959931783811,24.2964808391635,983387.405285752,0.0,1.0
2015-04-07,33.76,33.91,33.73,33.88,454102,24.2318816286605,24.3395469794988,24.2103485584929,24.3180139093311,632657.577109807,0.0,1.0
2015-04-08,33.81,34.09,33.75,34.0,518057,24.26777007894,24.4687454005047,24.2247039386047,24.4041461900017,721760.059248306,0.0,1.0
2015-04-09,34.08,34.105,33.815,34.0,693766,24.4615677104488,24.4795119355885,24.2713589239679,24.4041461900017,966558.871445538,0.0,1.0
2015-04-10,34.66,34.71,34.36,34.36,752325,24.87787373369,24.9137621839694,24.6625430320135,24.6625430320135,1048143.61464855,0.0,1.0
2015-04-13,33.62,33.92,33.61,33.62,617604,24.1313939678782,24.3467246695547,24.1242162778223,24.1313939678782,860449.525114015,0.0,1.0
2015-04-14,34.19,34.34,34.1501,34.21,470629,24.5405223010635,24.6481876519018,24.5118833177405,24.5548776811753,655683.090710041,0.0,1.0
2015-04-15,34.61,34.69,34.54,34.69,583041,24.8419852834106,24.8994068038577,24.7917414530194,24.8994068038577,812296.150238665,0.0,1.0
2015-04-16,35.06,35.17,34.92,35.08,888380,25.1649813359253,25.24393592654,25.064493675143,25.1793367160371,1237696.24082873,0.0,1.0
2015-04-17,35.18,35.22,34.98,35.22,957045,25.2511136165959,25.2798243768194,25.1075598154783,25.2798243768194,1333360.72266815,0.0,1.0
2015-04-20,35.01,35.21,34.91,35.1,515522,25.1290928856459,25.2726466867636,25.0573159850871,25.1936920961489,718228.282339213,0.0,1.0
2015-04-21,35.32,35.54,35.275,35.51,908346,25.3516012773783,25.5095104586077,25.3193016721268,25.48797738844,1265512.98945476,0.0,1.0
2015-04-22,35.47,35.59,35.345,35.5,959975,25.4592666282165,25.5453989088871,25.369545502518,25.4807996983842,1337442.81590036,0.0,1.0
2015-04-23,36.1,36.16,35.75,35.9,1033810,25.9114611017371,25.9545272420724,25.6602419497812,25.7679073006195,1440310.1721461,0.0,1.0
2015-04-24,36.36,36.44,36.28,36.37,824813,26.0980810431901,26.1555025636371,26.040659522743,26.105258733246,1149134.32257218,0.0,1.0
2015-04-27,36.22,36.43,36.17,36.4,557224,25.9975933824077,26.1483248735813,25.9617049321283,26.1267918034136,776327.75400116,0.0,1.0
2015-04-28,33.76,34.56,33.1938,34.56,2455254,24.2318816286605,24.8060968331312,23.8254808176965,24.8060968331312,3420674.31288381,0.0,1.0
2015-04-29,33.48,33.79,33.44,33.79,1481187,24.0309063070958,24.2534146988282,24.0021955468723,24.2534146988282,2063598.43970417,0.0,1.0
2015-04-30,33.53,33.85,33.46,33.84,749996,24.0667947573752,24.2964808391635,24.0165509269841,24.2893031491076,1044898.838151,0.0,1.0
2015-05-01,34.22,34.22,33.97,34.1,745652,24.5620553712312,24.5620553712312,24.3826131198341,24.4759230905606,1038846.75180264,0.0,1.0
2015-05-04,34.24,34.35,34.17,34.18,421806,24.5764107513429,24.6553653419576,24.5261669209517,24.5333446110076,587662.599967362,0.0,1.0
2015-05-05,33.75,34.25,33.7216,34.25,561808,24.2247039386047,24.5835884413988,24.204319298846,24.5835884413988,782714.209761035,0.0,1.0
2015-05-06,33.82,34.0,33.6,33.79,681057,24.2749477689958,24.4041461900017,24.1170385877664,24.2534146988282,948852.617900106,0.0,1.0
2015-05-07,34.21,34.22,33.98,34.03,560520,24.5548776811753,24.5620553712312,24.38979080989,24.4256792601694,780919.760585921,0.0,1.0
2015-05-08,35.37,35.37,34.9,34.91,1072234,25.3874897276577,25.3874897276577,25.0501382950312,25.0573159850871,1493842.71492915,0.0,1.0
2015-05-11,34.93,35.21,34.855,35.21,896176,25.0716713651988,25.2726466867636,25.0178386897797,25.2726466867636,1248557.67387935,0.0,1.0
2015-05-12,34.64,34.67,34.42,34.5,654631,24.8635183535782,24.8850514237459,24.7056091723488,24.7630306927959,912035.759280888,0.0,1.0
2015-05-13,34.76,35.11,34.74,35.01,1000515,24.9496506342488,25.2008697862047,24.9352952541371,25.1290928856459,1393923.38232824,0.0,1.0
2015-05-14,35.08,35.13,34.95,34.95,940246,25.1793367160371,25.2152251663165,25.0860267453106,25.0860267453106,1309956.25706821,0.0,1.0
2015-05-15,35.0,35.09,34.86,34.86,541133,25.12191519559,25.186514406093,25.0214275348077,25.0214275348077,753909.678165172,0.0,1.0
2015-05-18,35.2,35.4,35.16,35.4,758570,25.2654689967077,25.4090227978253,25.2367582364841,25.4090227978253,1056844.18537726,0.0,1.0
2015-05-19,34.86,35.0,34.73,34.79,752894,25.0214275348077,25.12191519559,24.9281175640812,24.9711837044165,1048936.34879501,0.0,1.0
2015-05-20,34.65,34.72,34.46,34.72,832872,24.8706960436341,24.9209398740253,24.7343199325723,24.9209398740253,1160362.16876957,0.0,1.0
2015-05-21,34.14,34.38,33.91,34.16,2736418,24.5046338507841,24.6768984121253,24.3395469794988,24.5189892308959,3812393.65129346,0.0,1.0
2015-05-22,34.12,34.28,33.93,33.93,1029656,24.4902784706723,24.6051215115665,24.3539023596106,24.3539023596106,1434522.79491518,0.0,1.0
2015-05-26,33.98,34.27,33.82,34.27,754633,24.38979080989,24.5979438215106,24.2749477689958,24.5979438215106,1051359.13382259,0.0,1.0
2015-05-27,34.34,34.38,34.22,34.31,530929,24.6481876519018,24.6768984121253,24.5620553712312,24.6266545817341,739693.405352391,0.0,1.0
2015-05-28,34.59,34.625,34.27,34.33,621910,24.8276299032988,24.8527518184944,24.5979438215106,24.6410099618459,866448.669638891,0.0,1.0
2015-05-29,34.22,34.38,34.151,34.31,336363,24.5620553712312,24.6768984121253,24.5125293098456,24.6266545817341,468622.909851499,0.0,1.0
2015-06-01,34.27,34.34,34.05,34.34,262413,24.5979438215106,24.6481876519018,24.4400346402811,24.6481876519018,365595.334929411,0.0,1.0
2015-06-02,33.9,34.06,33.68,33.7,545431,24.3323692894429,24.447212330337,24.1744601082135,24.1888154883253,759897.677042996,0.0,1.0
2015-06-03,34.5,34.61,34.4,34.43,514094,24.7630306927959,24.8419852834106,24.691253792237,24.7127868624047,716238.784340717,0.0,1.0
2015-06-04,34.03,34.24,33.99,34.16,331434,24.4256792601694,24.5764107513429,24.3969684999459,24.5189892308959,461755.798062575,0.0,1.0
2015-06-05,33.83,33.9099,33.65,33.77,242710,24.2821254590517,24.3394752025982,24.1529270380458,24.2390593187164,338144.99945017,0.0,1.0
2015-06-08,33.68,33.77,33.67,33.75,281106,24.1744601082135,24.2390593187164,24.1672824181576,24.2247039386047,391638.53246854,0.0,1.0
2015-06-09,33.41,33.5,33.29,33.4,376544,23.9806624767046,24.0452616872076,23.8945301960341,23.9734847866488,524603.31536799,0.0,1.0
2015-06-10,33.9,33.98,33.73,33.73,234707,24.3323692894429,24.38979080989,24.2103485584929,24.2103485584929,326995.172782131,0.0,1.0
2015-06-11,33.86,33.98,33.78,33.89,362472,24.3036585292194,24.38979080989,24.2462370087723,24.325191599387,504998.122206344,0.0,1.0
2015-06-12,33.16,33.3,33.0899,33.19,945308,23.8012202253076,23.9017078860899,23.7509046180158,23.8227532954752,1317008.66523934,0.0,1.0
2015-06-15,32.92,33.03,32.83,33.0,745437,23.6289556639664,23.7079102545811,23.5643564534634,23.6863771844134,1038547.21253816,0.0,1.0
2015-06-16,32.72,32.75,32.54,32.62,602521,23.4854018628487,23.5069349330164,23.3562034418428,23.4136249622899,839435.800806378,0.0,1.0
2015-06-17,32.61,32.679,32.38,32.6,1154659,23.406447272234,23.4559733336196,23.2413604009487,23.3992695821781,1608677.70969525,0.0,1.0
2015-06-18,32.53,32.63,32.38,32.42,1036734,23.349025751787,23.4208026523458,23.2413604009487,23.2700711611722,1444383.90614302,0.0,1.0
2015-06-19,32.48,32.64,32.48,32.59,527028,23.3131373015075,23.4279803424017,23.3131373015075,23.3920918921223,734258.509209445,0.0,1.0
2015-06-22,33.13,33.31,33.04,33.22,568556,23.7796871551399,23.9088855761458,23.715087944637,23.8442863656429,792115.563048045,0.0,1.0
2015-06-23,33.51,33.5901,33.47,33.49,534486,24.0524393772635,24.1099326746111,24.0237286170399,24.0380839971517,744649.038672174,0.0,1.0
2015-06-24,32.59,32.69,32.53,32.54,744337,23.3920918921223,23.4638687926811,23.349025751787,23.3562034418428,1037014.68606873,0.0,1.0
2015-06-25,32.76,33.02,32.71,33.01,312991,23.5141126230723,23.7007325645252,23.4782241727928,23.6935548744693,436060.90199377,0.0,1.0
2015-06-26,32.88,33.0,32.8,32.87,340972,23.6002449037429,23.6863771844134,23.5428233832958,23.593067213687,475044.195758407,0.0,1.0
2015-06-29,32.0,32.35,32.0,32.31,415663,22.9686081788252,23.2198273307811,22.9686081788252,23.1911165705575,579104.136238539,0.0,1.0
2015-06-30,32.4,32.63,32.36,32.55,473971,23.2557157810605,23.4208026523458,23.2270050208369,23.3633811318987,660339.184765343,0.0,1.0
2015-07-01,31.88,32.1,31.8149,32.07,413949,23.0116743191605,23.170475082969,22.9646837295062,23.1488204333587,573478.224007884,0.18,1.0
2015-07-02,32.65,32.78,32.58,32.63,525146,23.6997002830104,23.7940635613195,23.6488892869979,23.6851828555783,723469.777898055,0.18318,1.0
2015-07-06,32.44,32.58,32.365,32.42,401912,23.5472672949727,23.6488892869979,23.4928269421021,23.5327498675405,553695.8967117,0.0,1.0
2015-07-07,32.24,32.25,31.82,32.15,393776,23.402093020651,23.4093517343671,23.0972270445756,23.3367645972063,542487.299268364,0.0,1.0
2015-07-08,31.04,31.62,30.9801,31.62,587521,22.5310473747211,22.9520527702539,22.4875676795618,22.9520527702539,809400.980642416,0.0,1.0
2015-07-09,31.3,31.58,31.29,31.56,420015,22.7197739313393,22.9230179153896,22.7125152176232,22.9085004879574,578635.577084945,0.0,1.0
2015-07-10,31.68,31.854,31.54,31.83,423037,22.9956050525504,23.1219066712102,22.8939830605252,23.1044857582916,582798.84914416,0.0,1.0
2015-07-13,31.71,31.88,31.615,31.74,1876314,23.0173811936987,23.1407793268721,22.9484234133959,23.0391573348469,2584912.52498735,0.0,1.0
2015-07-14,32.06,32.14,31.78,31.79,781394,23.2714361737616,23.3295058834902,23.0681921897112,23.0754509034273,1076491.00179925,0.0,1.0
2015-07-15,32.24,32.37,32.18,32.26,448309,23.402093020651,23.4964562989601,23.3585407383545,23.4166104480832,617614.935007977,0.0,1.0
2015-07-16,32.11,32.28,32.05,32.16,381144,23.307729742342,23.4311278755154,23.2641774600455,23.3440233109224,525084.766954666,0.0,1.0
2015-07-17,32.13,32.18,32.014,32.11,176437,23.3222471697741,23.3585407383545,23.2380460906676,23.307729742342,243069.236370455,0.0,1.0
2015-07-20,32.2,32.28,32.0501,32.23,211207,23.3730581657867,23.4311278755154,23.2642500471826,23.394834306935,290970.285178816,0.0,1.0
2015-07-21,31.5,31.7,31.4315,31.64,541714,22.8649482056609,23.0101224799826,22.8152260167057,22.9665701976861,746294.75853242,0.0,1.0
2015-07-22,31.57,31.58,31.45,31.48,223058,22.9157592016735,22.9230179153896,22.8286546370805,22.8504307782287,307296.869286606,0.0,1.0
2015-07-23,31.44,31.62,31.4,31.59,301009,22.8213959233644,22.9520527702539,22.7923610685001,22.9302766291057,414686.419348744,0.0,1.0
2015-07-24,31.09,31.44,31.005,31.44,318960,22.5673409433015,22.8213959233644,22.5056418767148,22.8213959233644,439416.696229931,0.0,1.0
2015-07-27,31.15,31.24,31.03,31.12,985802,22.610893225598,22.6762216490428,22.523788661005,22.5891170844498,1358094.61367212,0.0,1.0
2015-07-28,31.16,31.21,30.89,31.2,410650,22.6181519393141,22.6544455078945,22.4221666689799,22.6471867941784,565733.842195952,0.0,1.0
2015-07-29,31.43,31.44,31.0401,31.12,390179,22.8141372096483,22.8213959233644,22.5311199618583,22.5891170844498,537531.875841166,0.0,1.0
2015-07-30,31.65,31.7,31.41,31.45,309440,22.9738289114022,23.0101224799826,22.7996197822162,22.8286546370805,426301.424885219,0.0,1.0
2015-07-31,33.96,34.425,33.06,33.08,1112686,24.6505917798173,24.9881219676151,23.9973075453698,24.011824972802,1532896.93397698,0.0,1.0
2015-08-03,34.64,34.9,34.48,34.8,901320,25.1441843125109,25.3329108691291,25.0280448930536,25.2603237319682,1241707.60172423,0.0,1.0
2015-08-04,34.63,34.76,34.51,34.66,655931,25.1369255987948,25.2312888771039,25.0498210342018,25.1587017399431,903646.328614231,0.0,1.0
2015-08-05,35.01,35.13,34.98,35.02,548166,25.412756720006,25.499861284599,25.3909805788577,25.4200154337221,755183.385708478,0.0,1.0
2015-08-06,35.57,35.99,35.57,35.85,1528045,25.8192446881066,26.1241106641821,25.8192446881066,26.0224886721569,2105118.15146308,0.0,1.0
2015-08-07,35.25,35.46,35.1,35.27,1644756,25.586965849192,25.7393988372297,25.4780851434507,25.6014832766241,2265905.59200011,0.0,1.0
2015-08-10,35.62,35.6701,35.2,35.21,2101767,25.855538256687,25.8919044124046,25.5506722806116,25.5579309943276,2895508.87692844,0.0,1.0
2015-08-11,34.93,35.08,34.86,35.03,365100,25.3546870102773,25.4635677160186,25.3038760142647,25.4272741474382,502981.677306082,0.0,1.0
2015-08-12,34.49,34.51,34.1101,34.31,557673,25.0353036067697,25.0498210342018,24.7595450726957,24.9046467598802,768280.747543999,0.0,1.0
2015-08-13,34.55,34.73,34.405,34.43,296373,25.0788558890662,25.2095127359557,24.973604540183,24.9917513244732,408299.612840962,0.0,1.0
2015-08-14,34.08,34.15,33.72,33.84,628334,24.7376963444103,24.7885073404229,24.4763826506313,24.5634872152243,865627.195914651,0.0,1.0
2015-08-17,34.12,34.16,33.8,34.0,558619,24.7667311992746,24.7957660541389,24.53445236036,24.6796266346816,769584.008751153,0.0,1.0
2015-08-18,33.95,34.06,33.9,33.92,392493,24.6433330661012,24.7231789169781,24.6070394975208,24.621556924953,540719.768476844,0.0,1.0
2015-08-19,33.49,33.76,33.41,33.6,282625,24.3094322351614,24.5054175054956,24.2513625254327,24.3892780860383,389359.6180461,0.0,1.0
2015-08-20,32.36,32.79,32.36,32.77,508631,23.489197585244,23.8013222750356,23.489197585244,23.7868048476034,700717.812954998,0.0,1.0
2015-08-21,31.51,32.33,31.48,32.33,584095,22.872206919377,23.4674214440958,22.8504307782287,23.4674214440958,804681.136143784,0.0,1.0
2015-08-24,30.25,30.64,29.0,29.85,1925636,21.9576089911506,22.2406988260778,21.0502697766402,21.6672604425072,2652861.20285119,0.0,1.0
2015-08-25,29.98,30.9272,29.98,30.79,1778481,21.7616237208163,22.4491690840037,21.7616237208163,22.349579531819,2450132.44710216,0.0,1.0
2015-08-26,31.09,31.12,30.32,30.85,713084,22.5673409433015,22.5891170844498,22.0084199871631,22.3931318141155,982383.419282744,0.0,1.0
2015-08-27,31.37,31.51,30.97,31.07,823408,22.7705849273518,22.872206919377,22.4802363787085,22.5528235158694,1134371.78018966,0.0,1.0
2015-08-28,31.92,31.99,31.71,31.72,548214,23.1698141817364,23.220625177749,23.0173811936987,23.0246399074147,755249.513127023,0.0,1.0
2015-08-31,31.48,31.74,31.425,31.49,462568,22.8504307782287,23.0391573348469,22.8105078527903,22.8576894919448,637258.91127943,0.0,1.0
2015-09-01,30.22,30.51,30.13,30.34,775550,21.9358328500023,22.1463355477687,21.8705044265576,22.0229374145953,1068439.98859143,0.0,1.0
2015-09-02,30.81,30.87,30.395,30.79,437233,22.3640969592512,22.4076492415477,22.0628603400338,22.349579531819,602356.033178772,0.0,1.0
2015-09-03,30.94,31.15,30.84,30.9,433888,22.4584602375603,22.610893225598,22.3858731003994,22.4294253826959,597747.778698934,0.0,1.0
2015-09-04,30.1,30.21,29.98,30.06,509316,21.8487282854093,21.9285741362862,21.7616237208163,21.819693430545,701661.506323813,0.0,1.0
2015-09-08,31.24,31.25,30.96,31.05,586795,22.6762216490428,22.6834803627588,22.4729776649924,22.5383060884372,808400.803436925,0.0,1.0
2015-09-09,31.07,31.814,31.03,31.67,594327,22.5528235158694,23.0928718163459,22.523788661005,22.9883463388343,818777.29753024,0.0,1.0
2015-09-10,30.86,31.01,30.7128,30.85,339291,22.4003905278316,22.5092712335729,22.2935422619309,22.3931318141155,467425.790947296,0.0,1.0
2015-09-11,30.74,30.75,30.44,30.52,373064,22.3132859632386,22.3205446769547,22.0955245517561,22.1535942614848,513953.3181663,0.0,1.0
2015-09-14,30.59,30.61,30.39,30.56,503524,22.2044052574974,22.2189226849295,22.0592309831757,22.1826291163491,693682.131152744,0.0,1.0
2015-09-15,31.15,31.215,30.57,30.85,517058,22.610893225598,22.6580748647526,22.1898878300652,22.3931318141155,712327.307873262,0.0,1.0
2015-09-16,32.12,32.13,31.935,32.03,549041,23.314988456058,23.3222471697741,23.1807022523105,23.2496600326133,756388.833442368,0.0,1.0
2015-09-17,31.9,32.305,31.83,31.84,389528,23.1552967543042,23.4492746598056,23.1044857582916,23.1117444720077,536635.022727153,0.0,1.0
2015-09-18,31.19,31.44,31.14,31.3,389833,22.6399280804623,22.8213959233644,22.6036345118819,22.7197739313393,537055.207365823,0.0,1.0
2015-09-21,31.36,31.49,31.1998,31.34,266743,22.7633262136358,22.8576894919448,22.6470416199041,22.7488087862036,367479.708435102,0.0,1.0
2015-09-22,30.76,30.9,30.53,30.8,446742,22.3278033906708,22.4294253826959,22.1608529752009,22.3568382455351,615456.1503234,0.0,1.0
2015-09-23,30.77,30.95,30.58,30.92,364503,22.3350621043869,22.4657189512764,22.1971465437813,22.4439428101281,502159.21753793,0.0,1.0
2015-09-24,30.7,30.77,30.19,30.49,441989,22.2842511083743,22.3350621043869,21.9140567088541,22.1318181203365,608908.158232915,0.0,1.0
2015-09-25,30.54,31.029,30.43,31.0,309192,22.297583913728,22.6546080962366,22.2172717254336,22.633434882959,423486.40626424,0.178368,1.0
2015-09-28,29.65,30.12,29.61,30.12,475595,21.6477852993463,21.990937376604,21.6185808672392,21.990937376604,651401.12741352,0.0,1.0
2015-09-29,29.48,29.58,29.279,29.57,495153,21.5236664628913,21.5966775431589,21.3769141915534,21.5893764351322,678188.84227586,0.0,1.0
2015-09-30,29.9,29.91,29.56,29.62,576309,21.8303130000153,21.837614108042,21.5820753271054,21.625881975266,789344.573299885,0.0,1.0
2015-10-01,30.01,30.11,29.786,30.0,432498,21.9106251883097,21.9836362685773,21.7470803685102,21.9033240802829,592373.100650958,0.0,1.0
2015-10-02,30.52,30.52,29.75,29.77,902951,22.2829816976745,22.2829816976745,21.7207963796139,21.7353985956674,1236731.46143077,0.0,1.0
2015-10-05,30.85,31.005,30.63,30.77,463562,22.5239182625576,22.6370854369724,22.3632938859688,22.4655093983435,634920.067338947,0.0,1.0
2015-10-06,30.75,30.84,30.59,30.8,428556,22.45090718229,22.5166171545308,22.3340894538618,22.4874127224238,586973.920162803,0.0,1.0
2015-10-07,32.25,32.33,32.04,32.16,969459,23.5460733863041,23.6044822505182,23.3927501177421,23.4803634140633,1327824.48423803,0.0,1.0
2015-10-08,32.5,32.53,32.06,32.21,375728,23.7286010869731,23.7505044110534,23.4073523337957,23.5168689541971,514617.779414897,0.0,1.0
2015-10-09,32.72,33.06,32.685,32.7,638162,23.8892254635619,24.1374631364718,23.8636715854682,23.8746232475084,874061.851517503,0.0,1.0
2015-10-12,32.75,32.88,32.525,32.85,531612,23.9111287876422,24.0060431919901,23.74685385704,23.9841398679098,728125.098343246,0.0,1.0
2015-10-13,32.2,32.44,32.12,32.3,372032,23.5095678461703,23.6847944388126,23.4511589819562,23.5825789264379,509555.53408658,0.0,1.0
2015-10-14,31.76,32.1,31.71,32.03,374912,23.1883190929928,23.4365567659027,23.151813552859,23.3854490097154,513500.140835918,0.0,1.0
2015-10-15,32.37,32.39,32.04,32.16,347980,23.6336866826252,23.6482888986788,23.3927501177421,23.4803634140633,476612.589109132,0.0,1.0
2015-10-16,32.49,32.49,32.18,32.39,402602,23.7212999789464,23.7212999789464,23.4949656301168,23.6482888986788,551425.891144646,0.0,1.0
2015-10-19,32.19,32.24,31.9,32.07,293195,23.5022667381435,23.5387722782774,23.2905346053675,23.4146534418224,401576.033288844,0.0,1.0
2015-10-20,32.0,32.14,31.95,32.02,298240,23.3635456856351,23.4657611980097,23.3270401455013,23.3781479016886,408485.943375789,0.0,1.0
2015-10-21,32.7,32.94,32.68,32.94,401624,23.8746232475084,24.0498498401506,23.8600210314548,24.0498498401506,550086.368436017,0.0,1.0
2015-10-22,33.04,33.08,32.78,32.83,335978,24.1228609204182,24.1520653525253,23.9330321117224,23.9695376518562,460173.988343318,0.0,1.0
2015-10-23,33.83,33.87,33.655,33.81,553044,24.6996484545323,24.7288528866394,24.571879064064,24.6850462384788,757479.546902898,0.0,1.0
2015-10-26,33.8,33.846,33.6609,33.81,295878,24.6777451304521,24.7113302273752,24.5761867177998,24.6850462384788,405250.817979284,0.0,1.0
2015-10-27,33.38,33.58,33.355,33.58,438471,24.3710985933281,24.5171207538633,24.3528458232612,24.5171207538633,600554.05069047,0.0,1.0
2015-10-28,33.83,33.83,33.42,33.6,422447,24.6996484545323,24.6996484545323,24.4003030254351,24.5317229699168,578606.697026798,0.0,1.0
2015-10-29,32.98,33.04,32.83,32.93,448610,24.0790542722577,24.1228609204182,23.9695376518562,24.0425487321239,614440.983965305,0.0,1.0
2015-10-30,33.13,33.33,33.049,33.31,401013,24.1885708926591,24.3345930531943,24.1294319176423,24.3199908371408,549249.509156905,0.0,1.0
2015-11-02,33.3,33.315,32.92,33.03,487383,24.312689729114,24.3236413911542,24.0352476240971,24.1155598123915,667546.621983377,0.0,1.0
2015-11-03,33.25,33.39,33.13,33.13,473625,24.2761841889802,24.3783997013549,24.1885708926591,24.1885708926591,648702.906824565,0.0,1.0
2015-11-04,32.09,33.47,32.02,33.47,993202,23.4292556578759,24.4368085655689,23.3781479016886,24.4368085655689,1360344.205783,0.0,1.0
2015-11-05,32.81,32.98,32.67,32.67,797415,23.9549354358027,24.0790542722577,23.8527199234281,23.8527199234281,1092183.53854951,0.0,1.0
2015-11-06,32.51,32.8,32.39,32.75,1000898,23.7359021949999,23.947634327776,23.6482888986788,23.9111287876422,1370885.0715965,0.0,1.0
2015-11-09,32.54,32.78,32.45,32.73,1102165,23.7578055190802,23.9330321117224,23.6920955468393,23.8965265715886,1509585.93676494,0.0,1.0
2015-11-10,32.66,32.73,32.53,32.61,358528,23.8454188154013,23.8965265715886,23.7505044110534,23.8089132752675,491059.711328578,0.0,1.0
2015-11-11,32.57,32.77,32.55,32.74,274217,23.7797088431605,23.9257310036957,23.7651066271069,23.9038276796154,375582.718396857,0.0,1.0
2015-11-12,32.22,32.535,32.21,32.51,355781,23.5241700622238,23.7541549650668,23.5168689541971,23.7359021949999,487297.268710374,0.0,1.0
2015-11-13,32.13,32.37,32.09,32.35,595639,23.458460089983,23.6336866826252,23.4292556578759,23.6190844665717,815820.006794567,0.0,1.0
2015-11-16,32.61,32.61,32.2,32.2,440439,23.8089132752675,23.8089132752675,23.5095678461703,23.5095678461703,603249.531969183,0.0,1.0
2015-11-17,32.43,32.58,32.37,32.46,405653,23.6774933307858,23.7870099511872,23.6336866826252,23.6993966548661,555604.708919726,0.0,1.0
2015-11-18,32.81,32.83,32.49,32.61,258087,23.9549354358027,23.9695376518562,23.7212999789464,23.8089132752675,353490.181290328,0.0,1.0
2015-11-19,32.95,33.1,32.91,33.0,326609,24.0571509481774,24.1666675685788,24.0279465160703,24.0936564883112,447341.68951188,0.0,1.0
2015-11-20,32.78,32.96,32.75,32.9,226429,23.9330321117224,24.0644520562041,23.9111287876422,24.0206454080436,310129.63946029,0.0,1.0
2015-11-23,32.65,32.84,32.57,32.79,252479,23.8381177073745,23.976838759883,23.7797088431605,23.9403332197492,345809.155370092,0.0,1.0
2015-11-24,32.89,32.95,32.65,32.73,270358,24.0133443000168,24.0571509481774,23.8381177073745,23.8965265715886,370297.21928377,0.0,1.0
2015-11-25,32.6,32.81,32.6,32.81,188843,23.8016121672407,23.9549354358027,23.8016121672407,23.9549354358027,258649.782071199,0.0,1.0
2015-11-27,32.63,32.72,32.505,32.68,104717,23.823515491321,23.8892254635619,23.7322516409865,23.8600210314548,143426.175336919,0.0,1.0
2015-11-30,32.68,32.72,32.52,32.63,396405,23.8600210314548,23.8892254635619,23.7432033030267,23.823515491321,542938.138357967,0.0,1.0
2015-12-01,33.32,33.42,33.14,33.18,459772,24.3272919451675,24.4003030254351,24.1958720006858,24.2250764327929,629729.07442923,0.0,1.0
2015-12-02,32.93,33.26,32.88,33.18,239744,24.0425487321239,24.283485297007,24.0060431919901,24.2250764327929,328366.597400366,0.0,1.0
2015-12-03,32.52,33.03,32.41,33.03,385275,23.7432033030267,24.1155598123915,23.6628911147323,24.1155598123915,527693.876857923,0.0,1.0
2015-12-04,32.69,32.735,32.345,32.38,281823,23.8673221394816,23.900177125602,23.6154339125583,23.640987790652,386000.315249447,0.0,1.0
2015-12-07,32.63,32.8,32.48,32.8,425528,23.823515491321,23.947634327776,23.7139988709196,23.947634327776,582826.604455516,0.0,1.0
2015-12-08,32.16,32.26,32.02,32.23,482485,23.4803634140633,23.5533744943309,23.3781479016886,23.5314711702506,660838.05119926,0.0,1.0
2015-12-09,32.16,32.47,31.94,32.29,387551,23.4803634140633,23.7066977628929,23.3197390374745,23.5752778184112,530811.211913996,0.0,1.0
2015-12-10,32.06,32.22,32.0385,32.15,491222,23.4073523337957,23.5241700622238,23.3916549515381,23.4730623060365,672804.727994037,0.0,1.0
2015-12-11,31.4,31.86,31.355,31.76,460217,22.9254792040294,23.2613301732604,22.892624217909,23.1883190929928,630338.570958208,0.0,1.0
2015-12-14,31.55,31.67,31.18,31.62,510797,23.0349958244308,23.122609120752,22.7648548274407,23.0861035806182,699615.726993439,0.0,1.0
2015-12-15,31.53,31.73,31.46,31.46,489493,23.0203936083773,23.1664157689125,22.96928585219,22.96928585219,670436.594289315,0.0,1.0
2015-12-16,32.79,32.82,32.38,32.43,426964,23.9403332197492,23.9622365438295,23.640987790652,23.6774933307858,584793.429209699,0.0,1.0
2015-12-17,32.37,32.7825,32.36,32.76,367591,23.6336866826252,23.9348573887291,23.6263855745985,23.9184298956689,503472.895692898,0.0,1.0
2015-12-18,31.94,32.1,31.85,32.06,535531,23.3197390374745,23.4365567659027,23.2540290652337,23.4073523337957,733492.776763613,0.0,1.0
2015-12-21,32.11,32.18,31.88,32.08,359574,23.4438578739295,23.4949656301168,23.275932389314,23.4219545498492,492492.370585454,0.0,1.0
2015-12-22,32.17,32.26,31.9,32.05,424982,23.48766452209,23.5533744943309,23.2905346053675,23.4000512257689,582078.772759287,0.0,1.0
2015-12-23,32.38,32.55,32.15,32.38,786686,23.640987790652,23.7651066271069,23.4730623060365,23.640987790652,1077488.50875311,0.0,1.0
2015-12-24,32.4,32.54,32.14,32.24,244349,23.6555900067055,23.7578055190802,23.4657611980097,23.5387722782774,334673.859233942,0.0,1.0
2015-12-28,32.22,32.24,32.0701,32.21,238642,23.6650807170295,23.679770400901,23.5549815364124,23.6577358750938,324911.00841532,0.192999,1.0
2015-12-29,32.41,32.51,32.27,32.38,359817,23.804632713809,23.8780811331666,23.7018049267083,23.7825981880017,489890.733043535,0.0,1.0
2015-12-30,32.04,32.4,31.92,32.28,1102662,23.5328735621858,23.7972878718733,23.4447354589566,23.7091497686441,1501273.96837628,0.0,1.0
2015-12-31,31.93,32.04,31.78,32.01,1285123,23.4520803008924,23.5328735621858,23.3419076718559,23.5108390363785,1749694.5628503,0.0,1.0
2016-01-04,30.99,31.0,30.725,30.86,760617,22.7616651589306,22.7690100008664,22.5670268476329,22.6661822137657,1035579.80777833,0.0,1.0
2016-01-05,30.75,30.91,30.67,30.8,517056,22.5853889524723,22.7029064234445,22.5266302169862,22.6221131621511,703971.582400381,0.0,1.0
2016-01-06,30.24,30.41,30.09,30.38,433115,22.2108020137484,22.3356643266563,22.1006293847119,22.3136298008491,589685.937135127,0.0,1.0
2016-01-07,29.5,29.86,29.42,29.75,650624,21.6672837105019,21.9316980201894,21.6085249750158,21.850904758896,885824.372655312,0.0,1.0
2016-01-08,28.89,29.96,28.83,29.94,862511,21.2192483524203,22.005146439547,21.1751793008057,21.9904567556755,1174308.45693259,0.0,1.0
2016-01-11,29.36,29.43,28.97,29.15,943588,21.5644559234012,21.6158698169515,21.2780070879064,21.4102142427502,1284694.76709295,0.0,1.0
2016-01-12,29.89,30.12,29.55,30.08,896918,21.9537325459967,22.1226639105192,21.7040079201807,22.0932845427762,1221153.57667909,0.0,1.0
2016-01-13,29.7,30.31,29.58,30.26,680181,21.8141805492171,22.2622159072987,21.726042445988,22.2254916976199,926066.21891763,0.0,1.0
2016-01-14,29.96,30.105,29.37,29.66,705947,22.005146439547,22.1116466476156,21.571800765337,21.7848011814741,961146.619864776,0.0,1.0
2016-01-15,29.03,29.28,28.81,29.14,572887,21.322076139521,21.5056971879151,21.1604896169342,21.4028694008144,779985.471451075,0.0,1.0
2016-01-19,29.15,29.48,28.85,29.44,707549,21.4102142427502,21.6525940266304,21.1898689846773,21.6232146588873,963327.742364088,0.0,1.0
2016-01-20,28.27,28.42,27.55,28.35,701709,20.763868152403,20.8740407814394,20.235039533028,20.8226268878891,955376.584189311,0.0,1.0
2016-01-21,27.62,27.87,27.15,27.35,1858713,20.2864534265784,20.4700744749725,19.9412458555975,20.0881426943128,2530637.16858166,0.0,1.0
2016-01-22,28.72,28.735,28.31,28.41,1107292,21.0943860395123,21.105403302416,20.793247520146,20.8666959395037,1507577.71192924,0.0,1.0
2016-01-25,27.88,28.19,27.83,28.08,778018,20.4774193169082,20.7051094169169,20.4406951072294,20.6243161556235,1059271.26383985,0.0,1.0
2016-01-26,27.87,27.92,27.64,27.83,1205785,20.4700744749725,20.5067986846513,20.3011431104499,20.4406951072294,1641675.90064643,0.0,1.0
2016-01-27,27.6,28.1061,27.47,27.94,1175680,20.2717637427068,20.6434861930758,20.1762807975419,20.5214883685228,1600687.95255539,0.0,1.0
2016-01-28,27.35,27.69,27.09,27.56,1292243,20.0881426943128,20.3378673201287,19.8971768039829,20.2423843749638,1759388.44062503,0.0,1.0
2016-01-29,27.02,27.49,26.41,27.15,1491530,19.8457629104326,20.1909704814134,19.397727552351,19.9412458555975,2030717.62884028,0.0,1.0
2016-02-01,27.73,27.84,27.375,27.62,1483503,20.3672466878718,20.4480399491652,20.1065047991522,20.2864534265784,2019788.87084902,0.0,1.0
2016-02-02,27.63,27.93,27.48,27.83,1286196,20.2937982685141,20.514143526587,20.1836256394777,20.4406951072294,1751155.45201495,0.0,1.0
2016-02-03,26.64,26.96,26.15,26.94,1339818,19.5666589168736,19.801693858818,19.2067616620212,19.7870041749465,1824161.78825603,0.0,1.0
2016-02-04,26.74,26.87,26.418,26.53,789812,19.6401073362312,19.7355902813961,19.4036034258996,19.4858656555802,1075328.79115378,0.0,1.0
2016-02-05,26.01,26.52,25.97,26.39,703749,19.1039338749205,19.4785208136444,19.0745545071774,19.3830378684795,958154.043551733,0.0,1.0
2016-02-08,25.85,26.17,25.57,26.03,797106,18.9864164039483,19.2214513458927,18.7807608297469,19.118623558792,1085259.56987413,0.0,1.0
2016-02-09,25.32,25.47,25.1,25.11,759151,18.5971397813528,18.7073124103893,18.435553258766,18.4428981007018,1033583.84923651,0.0,1.0
2016-02-10,25.33,25.93,25.33,25.66,532370,18.6044846232886,19.0451751394344,18.6044846232886,18.8468644071688,724821.588614173,0.0,1.0
2016-02-11,24.85,25.1,24.64,25.0,569750,18.2519322103719,18.435553258766,18.0976905297209,18.3621048394084,775714.446931507,0.0,1.0
2016-02-12,25.14,25.15,24.56,24.78,619197,18.4649326265091,18.4722774684448,18.0389317942348,18.2005183168216,843036.521977441,0.0,1.0
2016-02-16,25.93,26.05,25.5,26.05,826071,19.0451751394344,19.1333132426635,18.7293469361965,19.1333132426635,1124695.40832147,0.0,1.0
2016-02-17,26.24,26.355,26.13,26.17,663528,19.272865239443,19.3573309217043,19.1920719781496,19.2214513458927,903393.164622324,0.0,1.0
2016-02-18,26.25,26.7307,26.18,26.6,418935,19.2802100813788,19.6332766332309,19.2287961878285,19.5372795491305,570379.871566916,0.0,1.0
2016-02-19,25.93,25.98,25.7,25.92,554498,19.0451751394344,19.0818993491132,18.8762437749118,19.0378302974986,754948.853698334,0.0,1.0
2016-02-22,26.11,26.2,26.005,26.12,610950,19.1773822942781,19.2434858717,19.1002614539526,19.1847271362139,831808.234054943,0.0,1.0
2016-02-23,25.61,25.91,25.5607,25.87,713088,18.8101401974899,19.0304854555628,18.7739301267466,19.0011060878198,970869.089132944,0.0,1.0
2016-02-24,25.5,25.52,24.96,25.18,551453,18.7293469361965,18.7440366200681,18.3327254716653,18.4943119942521,750803.087150015,0.0,1.0
2016-02-25,25.64,25.65,25.3075,25.46,548460,18.8321747232972,18.839519565233,18.5879587289331,18.6999675684535,746728.11858544,0.0,1.0
2016-02-26,26.08,26.15,25.93,26.03,1057033,19.1553477684708,19.2067616620212,19.0451751394344,19.118623558792,1439150.09913708,0.0,1.0
2016-02-29,25.71,26.05,25.67,25.77,986644,18.8835886168476,19.1333132426635,18.8542092491045,18.9276576684622,1343315.49763631,0.0,1.0
2016-03-01,26.71,26.77,25.99,26.04,1588818,19.6180728104239,19.6621418620385,19.0892441910489,19.1259684007278,2163175.21043409,0.0,1.0
2016-03-02,27.11,27.13,26.91,26.98,474512,19.9118664878544,19.926556171726,19.7649696491392,19.8163835426895,646047.939696996,0.0,1.0
2016-03-03,27.77,27.79,27.57,27.66,587773,20.3966260556148,20.4113157394863,20.2497292168996,20.3158327943214,800252.755798636,0.0,1.0
2016-03-04,28.03,28.13,27.85,28.0,431054,20.5875919459447,20.6610403653023,20.4553847911009,20.5655574201374,586879.886279268,0.0,1.0
2016-03-07,27.87,28.0132,27.64,27.8,353250,20.4700744749725,20.5752526114926,20.3011431104499,20.4186605814221,480949.76459597,0.0,1.0
2016-03-08,27.55,27.78,27.48,27.65,499257,20.235039533028,20.4039708975506,20.1836256394777,20.3084879523857,679738.249463244,0.0,1.0
2016-03-09,27.65,27.8015,27.47,27.71,232192,20.3084879523857,20.4197623077125,20.1762807975419,20.3525570040002,316129.335431189,0.0,1.0
2016-03-10,27.64,28.12,27.3701,28.0,516656,20.3011431104499,20.6536955233665,20.1029058266036,20.5655574201374,703426.982525396,0.0,1.0
2016-03-11,28.23,28.26,27.93,27.96,437891,20.7344887846599,20.7565233104672,20.514143526587,20.5361780523943,596188.459642448,0.0,1.0
2016-03-14,27.94,28.01,27.755,27.77,570175,20.5214883685228,20.5729022620731,20.3856087927112,20.3966260556148,776293.084298678,0.0,1.0
2016-03-15,27.64,27.65,27.48,27.53,403966,20.3011431104499,20.3084879523857,20.1836256394777,20.2203498491565,549999.582745297,0.0,1.0
2016-03-16,27.41,27.48,27.09,27.1,787566,20.1322117459273,20.1836256394777,19.8971768039829,19.9045216459187,1072270.86285574,0.0,1.0
2016-03-17,27.68,27.79,27.355,27.42,592097,20.330522478193,20.4113157394863,20.0918151152806,20.1395565878631,806139.880447219,0.0,1.0
2016-03-18,27.58,27.7,27.42,27.7,654350,20.2570740588353,20.3452121620645,20.1395565878631,20.3452121620645,890897.320490797,0.0,1.0
2016-03-21,27.68,27.7,27.505,27.55,533014,20.330522478193,20.3452121620645,20.2019877443171,20.235039533028,725698.394412898,0.0,1.0
2016-03-22,27.59,27.68,27.4,27.55,728262,20.2644189007711,20.330522478193,20.1248669039916,20.235039533028,991528.485390491,0.0,1.0
2016-03-23,27.04,27.36,27.01,27.36,513609,19.8604525943041,20.0954875362485,19.8384180684968,20.0954875362485,699278.492977699,0.0,1.0
2016-03-24,26.69,26.7,26.47,26.63,440724,19.6033831265524,19.6107279684881,19.4417966039656,19.5593140749378,600045.588257026,0.0,1.0
2016-03-28,27.12,27.22,27.02,27.05,507530,20.0740611633535,20.1480805629234,20.0000417637836,20.0222475836546,685671.598187987,0.210828,1.0
2016-03-29,27.38,27.39,27.03,27.13,521137,20.2665116022352,20.2739135421922,20.0074437037406,20.0814631033105,704054.616800767,0.0,1.0
2016-03-30,26.95,27.0901,26.885,26.95,857626,19.9482281840847,20.0519293628821,19.9001155743643,19.9482281840847,1158650.30651897,0.0,1.0
2016-03-31,27.34,27.51,27.23,27.32,551355,20.2369038424073,20.3627368216761,20.1554825028804,20.2220999624933,744879.049551626,0.0,1.0
2016-04-01,26.29,26.46,26.16,26.34,719464,19.4597001469235,19.5855331261923,19.3634749274826,19.4967098467084,971993.834292988,0.0,1.0
2016-04-04,26.17,26.34,26.01,26.21,1235269,19.3708768674396,19.4967098467084,19.2524458281278,19.4004846272675,1668844.93413606,0.0,1.0
2016-04-05,25.63,25.76,25.53,25.58,808218,18.9711721097622,19.0673973292031,18.8971527101923,18.9341624099772,1091900.23790574,0.0,1.0
2016-04-06,26.06,26.09,25.78,25.96,483151,19.2894555279127,19.3116613477837,19.082201209117,19.2154361283428,652735.637964503,0.0,1.0
2016-04-07,25.68,26.04,25.53,25.96,749237,19.0081818095471,19.2746516479987,18.8971527101923,19.2154361283428,1012217.07329926,0.0,1.0
2016-04-08,26.4,26.65,26.345,26.6,709157,19.5411214864503,19.726169985375,19.5004108166869,19.6891602855901,958069.106370458,0.0,1.0
2016-04-11,26.14,26.43,26.1,26.43,583557,19.3486710475686,19.5633273063213,19.3190632877407,19.5633273063213,788383.860705352,0.0,1.0
2016-04-12,27.2,27.3,26.98,27.04,852824,20.1332766830094,20.2072960825793,19.9704340039557,20.0148456436976,1152162.81806607,0.0,1.0
2016-04-13,27.89,27.9,27.7276,27.78,1141230,20.6440105400417,20.6514124799986,20.5238030351402,20.5625892005148,1541798.51043303,0.0,1.0
2016-04-14,27.9,27.98,27.7701,27.8,705594,20.6514124799986,20.7106279996546,20.5552612799574,20.5773930804288,953255.503422172,0.0,1.0
2016-04-15,27.54,27.72,27.52,27.68,400066,20.384942641547,20.5181775607728,20.3701387616331,20.4885698009449,540488.037358729,0.0,1.0
2016-04-18,27.88,27.94,27.37,27.48,674170,20.6366086000847,20.6810202398266,20.2591096622782,20.3405310018051,910801.7680736,0.0,1.0
2016-04-19,28.5,28.72,28.33,28.43,629949,21.095528877418,21.2583715564717,20.9696958981492,21.043715297719,851059.32182713,0.0,1.0
2016-04-20,28.39,28.5184,28.22,28.46,495357,21.0141075378911,21.1091484469388,20.8882745586223,21.06592111759,669225.909529696,0.0,1.0
2016-04-21,28.24,28.46,28.234,28.43,384840,20.9030784385363,21.06592111759,20.8986372745621,21.043715297719,519917.754313369,0.0,1.0
2016-04-22,28.65,28.7,28.47,28.56,314569,21.2065579767728,21.2435676765577,21.073323057547,21.1399405171599,424981.831557537,0.0,1.0
2016-04-25,28.69,28.74,28.56,28.65,446365,21.2361657366008,21.2731754363857,21.1399405171599,21.2065579767728,603037.855742872,0.0,1.0
2016-04-26,28.71,28.71,28.49,28.63,371789,21.2509696165147,21.2509696165147,21.088126937461,21.1917540968588,502285.890132039,0.0,1.0
2016-04-27,28.47,28.5,28.24,28.36,495745,21.073323057547,21.095528877418,20.9030784385363,20.9919017180201,669750.096435094,0.0,1.0
2016-04-28,27.23,27.71,27.23,27.27,2163332,20.1554825028804,20.5107756208159,20.1554825028804,20.1850902627083,2922655.42894255,0.0,1.0
2016-04-29,26.96,27.24,26.775,27.12,1259986,19.9556301240417,20.1628844428374,19.8186942348374,20.0740611633535,1702237.531406,0.0,1.0
2016-05-02,27.11,27.13,26.935,27.1,621530,20.0666592233965,20.0814631033105,19.9371252741492,20.0592572834395,839685.276578291,0.0,1.0
2016-05-03,26.76,26.93,26.63,26.93,724863,19.8075913249019,19.9334243041707,19.7113661054611,19.9334243041707,979287.86806167,0.0,1.0
2016-05-04,26.47,26.75,26.39,26.64,604726,19.5929350661492,19.8001893849449,19.5337195464933,19.7187680454181,816983.119984689,0.0,1.0
2016-05-05,26.63,26.73,26.47,26.59,542584,19.7113661054611,19.785385505031,19.5929350661492,19.6817583456331,733029.453295825,0.0,1.0
2016-05-06,27.43,27.46,27.18,27.31,726192,20.3035213020202,20.3257271218911,20.1184728030955,20.2146980225363,981083.343312375,0.0,1.0
2016-05-09,27.63,27.89,27.54,27.82,1057524,20.4515601011599,20.6440105400417,20.384942641547,20.5921969603427,1428711.94057919,0.0,1.0
2016-05-10,28.25,28.26,27.88,27.88,549019,20.9104803784933,20.9178823184502,20.6366086000847,20.6366086000847,741723.120141803,0.0,1.0
2016-05-11,27.46,27.95,27.41,27.88,943917,20.3257271218911,20.6884221797836,20.2887174221062,20.6366086000847,1275229.20408017,0.0,1.0
2016-05-12,27.61,27.87,27.45,27.78,491445,20.436756221246,20.6292066601277,20.3183251819341,20.5625892005148,663940.808565985,0.0,1.0
2016-05-13,26.28,27.48,26.225,27.2,1583923,19.4522982069665,20.3405310018051,19.411587537203,20.1332766830094,2139875.50453512,0.0,1.0
2016-05-16,27.13,27.23,26.97,27.02,2736413,20.0814631033105,20.1554825028804,19.9630320639987,20.0000417637836,3696886.24320214,0.0,1.0
2016-05-17,26.85,27.19,26.76,27.12,1215685,19.8742087845148,20.1258747430524,19.8075913249019,20.0740611633535,1642387.00538523,0.0,1.0
2016-05-18,26.8,26.92,26.54,26.61,1020548,19.8371990847299,19.9260223642137,19.6447486458482,19.6965622255471,1378757.46889357,0.0,1.0
2016-05-19,26.59,26.66,26.45,26.62,852442,19.6817583456331,19.733571925332,19.5781311862353,19.7039641655041,1151646.73714374,0.0,1.0
2016-05-20,26.8,26.84,26.58,26.6,809521,19.8371990847299,19.8668068445578,19.6743564056761,19.6891602855901,1093660.58722979,0.0,1.0
2016-05-23,26.64,26.89,26.62,26.85,395801,19.7187680454181,19.9038165443428,19.7039641655041,19.8742087845148,534726.034390879,0.0,1.0
2016-05-24,27.04,27.05,26.8,26.8,420892,20.0148456436976,20.0222475836546,19.8371990847299,19.8371990847299,568623.904605714,0.0,1.0
2016-05-25,27.6,27.62,27.27,27.27,894641,20.429354281289,20.444158161203,20.1850902627083,20.1850902627083,1208657.46709455,0.0,1.0
2016-05-26,27.75,27.89,27.69,27.81,454723,20.5403833806438,20.6440105400417,20.4959717409019,20.5847950203857,614329.490163805,0.0,1.0
2016-05-27,27.17,27.6,27.1,27.49,843360,20.1110708631385,20.429354281289,20.0592572834395,20.3479329417621,1139376.98076531,0.0,1.0
2016-05-31,27.98,28.1,27.69,27.7,1849531,20.7106279996546,20.7994512791384,20.4959717409019,20.5033736808589,2498711.16321838,0.0,1.0
2016-06-01,27.7,27.81,27.54,27.81,619327,20.5033736808589,20.5847950203857,20.384942641547,20.5847950203857,836709.029793254,0.0,1.0
2016-06-02,27.28,27.3,26.995,27.12,766353,20.1924922026653,20.2072960825793,19.9815369138912,20.0740611633535,1035340.74101267,0.0,1.0
2016-06-03,27.11,27.22,26.98,27.21,537706,20.0666592233965,20.1480805629234,19.9704340039557,20.1406786229664,726439.289057337,0.0,1.0
2016-06-06,27.18,27.22,27.01,27.16,715118,20.1184728030955,20.1480805629234,19.9926398238266,20.1036689231815,966122.400553653,0.0,1.0
2016-06-07,27.29,27.405,27.2201,27.33,578284,20.1998941426223,20.2850164521277,20.148154582323,20.2295019024503,781260.052581211,0.0,1.0
2016-06-08,27.35,27.45,27.26,27.4,472966,20.2443057823643,20.3183251819341,20.1776883227514,20.2813154821492,638975.731697788,0.0,1.0
2016-06-09,26.89,26.98,26.7969,26.96,566421,19.9038165443428,19.9704340039557,19.8349044833432,19.9556301240417,765233.173048366,0.0,1.0
2016-06-10,26.4,26.7,26.29,26.7,587941,19.5411214864503,19.76317968516,19.4597001469235,19.76317968516,794306.632337485,0.0,1.0
2016-06-13,25.93,26.25,25.91,26.08,526293,19.1932303084719,19.4300923870955,19.1784264285579,19.3042594078267,711020.358254978,0.0,1.0
2016-06-14,25.6,25.82,25.4,25.75,947205,18.9489662898912,19.111808968945,18.8009274907515,19.0599953892461,1279671.28280427,0.0,1.0
2016-06-15,26.04,26.27,26.0,26.08,801199,19.2746516479987,19.4448962670095,19.2450438881708,19.3042594078267,1082417.5887073,0.0,1.0
2016-06-16,25.96,26.1,25.68,25.78,1827213,19.2154361283428,19.3190632877407,19.0081818095471,19.082201209117,2468559.60818054,0.0,1.0
2016-06-17,25.95,26.0871,25.805,25.96,1047683,19.2080341883858,19.3095147851961,19.1007060590095,19.2154361283428,1415416.777342,0.0,1.0
2016-06-20,26.27,26.54,26.245,26.45,709409,19.4448962670095,19.6447486458482,19.426391417117,19.5781311862353,958409.557659529,0.0,1.0
2016-06-21,26.41,26.54,26.32,26.47,605054,19.5485234264073,19.6447486458482,19.4819059667944,19.5929350661492,817426.247059355,0.0,1.0
2016-06-22,25.93,26.25,25.77,25.9,1346993,19.1932303084719,19.4300923870955,19.07479926916,19.1710244886009,1819783.74294727,0.0,1.0
2016-06-23,26.63,26.66,26.44,26.53,861365,19.7113661054611,19.733571925332,19.5707292462783,19.6373467058912,1163701.68497073,0.0,1.0
2016-06-24,25.27,25.67,25.26,25.28,1055229,18.7047022713106,19.0007798695902,18.6973003313536,18.7121042112676,1425611.40205369,0.0,1.0
2016-06-27,24.76,25.0,24.52,25.0,2000134,18.4890585937677,18.6682740244019,18.3098431631334,18.6682740244019,2678520.24962987,0.218666,1.0
2016-06-28,25.22,25.265,24.92,24.99,1440018,18.8325548358167,18.8661577290606,18.6085355475238,18.6608067147922,1928429.48164048,0.0,1.0
2016-06-29,25.51,25.61,25.27,25.34,1239439,19.0491068144997,19.1237799105973,18.8698913838655,18.9221625511338,1659820.02189904,0.0,1.0
2016-06-30,25.33,25.4,25.04,25.16,1013505,18.914695241524,18.9669664087923,18.698143262841,18.7877509781581,1357255.89665549,0.0,1.0
2016-07-01,25.12,25.275,25.01,25.11,1386523,18.757881739719,18.8736250386703,18.6757413340117,18.7504144301093,1856790.5610712,0.0,1.0
2016-07-05,24.85,25.15,24.82,25.12,742302,18.5562643802555,18.7802836685483,18.5338624514262,18.757881739719,994068.86655632,0.0,1.0
2016-07-06,24.48,24.48,24.0349,24.29,1323130,18.2799739246944,18.2799739246944,17.9476039739639,18.1380950421089,1771896.53187875,0.0,1.0
2016-07-07,24.58,24.722,24.44,24.51,867125,18.354647020792,18.4606828172506,18.2501046862553,18.3023758535236,1161228.13344521,0.0,1.0
2016-07-08,25.09,25.14,24.91,24.97,559747,18.7354798108898,18.7728163589386,18.6010682379141,18.6458720955726,749596.614111641,0.0,1.0
2016-07-11,25.78,25.86,25.59,25.64,1110645,19.2507241739633,19.3104626508413,19.1088452913778,19.1461818394266,1487342.90935016,0.0,1.0
2016-07-12,26.07,26.195,26.0,26.06,1225813,19.4672761526463,19.5606175227683,19.415004985378,19.4598088430366,1641572.48602321,0.0,1.0
2016-07-13,26.28,26.4614,26.08,26.39,1084460,19.6240896544513,19.7595466507724,19.4747434622561,19.7062300601587,1452276.73241574,0.0,1.0
2016-07-14,25.93,26.04,25.76,25.99,1134996,19.3627338181097,19.444874223817,19.2357895547437,19.4075376757682,1519953.04777025,0.0,1.0
2016-07-15,26.47,26.64,26.45,26.5,1117295,19.7659685370367,19.8929128004027,19.7510339178172,19.788370465866,1496248.39251281,0.0,1.0
2016-07-18,26.64,26.71,26.49,26.5,959594,19.8929128004027,19.945183967671,19.7809031562563,19.788370465866,1285059.88119963,0.0,1.0
2016-07-19,26.47,26.6,26.425,26.56,402483,19.7659685370367,19.8630435619636,19.7323656437928,19.8331743235246,538993.320263435,0.0,1.0
2016-07-20,26.58,26.6,26.42,26.54,811595,19.8481089427441,19.8630435619636,19.7286319889879,19.8182397043051,1086864.00111111,0.0,1.0
2016-07-21,26.91,27.17,26.85,27.08,807063,20.0945301598662,20.28868020972,20.0497263022077,20.2214744232322,1080794.8808565,0.0,1.0
2016-07-22,26.82,26.9,26.74,26.84,544531,20.0273243733784,20.0870628502565,19.9675858965003,20.0422589925979,729219.797299184,0.0,1.0
2016-07-25,26.89,26.96,26.795,26.91,421061,20.0795955406467,20.131866707915,20.008656099354,20.0945301598662,563872.42796203,0.0,1.0
2016-07-26,26.96,26.98,26.78,26.84,441932,20.131866707915,20.1468013271345,19.9974551349393,20.0422589925979,591822.25338874,0.0,1.0
2016-07-27,27.14,27.36,27.05,27.14,790154,20.2662782808907,20.4305590923055,20.1990724944029,20.2662782808907,1058150.84855617,0.0,1.0
2016-07-28,26.99,27.025,26.77,26.95,1039253,20.1542686367443,20.1804042203785,19.9899878253296,20.1243993983053,1391736.85612494,0.0,1.0
2016-07-29,27.12,27.29,27.085,27.24,731782,20.2513436616712,20.3782879250371,20.225208078037,20.3409513769883,979980.793944132,0.0,1.0
2016-08-01,27.29,27.47,27.27,27.31,830398,20.3782879250371,20.5126994980128,20.3633533058176,20.3932225442567,1112044.42214979,0.0,1.0
2016-08-02,28.05,28.28,27.88,28.06,1413641,20.945803455379,21.1175515764035,20.818859192013,20.9532707649887,1893106.18398918,0.0,1.0
2016-08-03,28.32,28.32,28.03,28.03,753743,21.1474208148425,21.1474208148425,20.9308688361594,20.9308688361594,1009390.31510727,0.0,1.0
2016-08-04,28.79,28.81,28.59,28.68,718303,21.4983843665012,21.5133189857208,21.349038174306,21.4162439607939,961930.116117168,0.0,1.0
2016-08-05,28.96,28.97,28.8,28.81,631450,21.6253286298672,21.6327959394769,21.505851676111,21.5133189857208,845619.149331387,0.0,1.0
2016-08-08,29.22,29.4,29.18,29.3,659160,21.819478679721,21.9538902526967,21.7896094412819,21.879217156599,882727.561126418,0.0,1.0
2016-08-09,29.22,29.27,29.08,29.12,415583,21.819478679721,21.8568152277698,21.7149363451843,21.7448055836234,556536.452508648,0.0,1.0
2016-08-10,29.1,29.29,29.08,29.29,370030,21.7298709644038,21.8717498469893,21.7149363451843,21.8717498469893,495533.223259314,0.0,1.0
2016-08-11,29.4,29.43,29.165,29.23,368471,21.9538902526967,21.9762921815259,21.7784084768673,21.8269459893307,493445.456605092,0.0,1.0
2016-08-12,29.15,29.24,28.99,29.09,588072,21.7672075124526,21.8344132989405,21.6477305586965,21.7224036547941,787528.61570292,0.0,1.0
2016-08-15,29.3,29.33,29.24,29.26,244502,21.879217156599,21.9016190854283,21.8344132989405,21.84934791816,327429.84123814,0.0,1.0
2016-08-16,29.28,29.34,29.17,29.17,341762,21.8642825373795,21.9090863950381,21.7821421316722,21.7821421316722,457677.55438086,0.0,1.0
2016-08-17,29.88,29.935,29.68,29.68,723769,22.3123211139652,22.3533913168189,22.16297492177,22.16297492177,969250.02152574,0.0,1.0
2016-08-18,29.97,29.99,29.82,29.9,424230,22.379526900453,22.3944615196725,22.2675172563066,22.3272557331847,568116.258960892,0.0,1.0
2016-08-19,30.63,30.71,30.47,30.71,1138676,22.8723693346972,22.9321078115753,22.7528923809411,22.9321078115753,1524881.19484372,0.0,1.0
2016-08-22,30.97,31.06,30.87,30.91,1056678,23.1262578614291,23.1934636479169,23.0515847653315,23.0814540037705,1415071.90035188,0.0,1.0
2016-08-23,30.58,30.78,30.56,30.72,530436,22.8350327866484,22.9843789788436,22.8200981674289,22.9395751211851,710344.190505574,0.0,1.0
2016-08-24,30.6,30.77,30.54,30.67,459136,22.8499674058679,22.9769116692339,22.8051635482094,22.9022385731363,614861.340957189,0.0,1.0
2016-08-25,30.62,30.66,30.53,30.58,411309,22.8649020250875,22.8947712635265,22.7976962385996,22.8350327866484,550812.838217347,0.0,1.0
2016-08-26,30.23,30.42,29.96,30.22,990197,22.5736769503068,22.7155558328923,22.3720595908433,22.566209640697,1326042.51296301,0.0,1.0
2016-08-29,30.62,30.72,30.5,30.52,521828,22.8649020250875,22.9395751211851,22.7752943097703,22.7902289289899,698816.611698945,0.0,1.0
2016-08-30,30.9,30.98,30.83,30.88,497622,23.0739866941608,23.1337251710389,23.0217155268924,23.0590520749412,666400.652986909,0.0,1.0
2016-08-31,30.81,30.85,30.66,30.76,463199,23.0067809076729,23.036650146112,22.8947712635265,22.9694443596241,620302.390294006,0.0,1.0
2016-09-01,30.78,31.1,30.6,30.97,652902,22.9843789788436,23.223332886356,22.8499674058679,23.1262578614291,874347.03276073,0.0,1.0
2016-09-02,30.96,30.975,30.8601,30.9,1062430,23.1187905518193,23.129991516234,23.0441921288178,23.0739866941608,1422774.80849497,0.0,1.0
2016-09-06,30.77,30.78,30.56,30.77,2104694,22.9769116692339,22.9843789788436,22.8200981674289,22.9769116692339,2818543.9066955,0.0,1.0
2016-09-07,30.88,31.18,30.85,31.01,829254,23.0590520749412,23.2830713632341,23.036650146112,23.1561270998681,1110512.41121174,0.0,1.0
2016-09-08,30.84,30.945,30.7899,30.88,665898,23.0291828365022,23.1075895874047,22.9917716153573,23.0590520749412,891750.891284303,0.0,1.0
2016-09-09,30.09,30.59,30.08,30.59,1096468,22.4691346157701,22.8425000962582,22.4616673061604,22.8425000962582,1468357.49058372,0.0,1.0
2016-09-12,30.41,30.47,30.06,30.17,954016,22.7080885232825,22.7528923809411,22.4467326869409,22.5288730926482,1277589.98870621,0.0,1.0
2016-09-13,30.1,30.39,29.97,30.3,840952,22.4766019253799,22.693153904063,22.379526900453,22.6259481175751,1126178.02655559,0.0,1.0
2016-09-14,29.62,29.851,29.58,29.84,710907,22.1181710641114,22.2906659160969,22.0883018256723,22.2824518755261,952025.611835821,0.0,1.0
2016-09-15,29.48,29.51,29.11,29.17,953502,22.0136287295747,22.036030658404,21.7373382740136,21.7821421316722,1276901.6551204,0.0,1.0
2016-09-16,28.92,29.15,28.92,29.09,595190,21.5954593914281,21.7672075124526,21.5954593914281,21.7224036547941,797060.830612954,0.0,1.0
2016-09-19,29.03,29.2438,29.01,29.06,398200,21.6775997971355,21.8372508765922,21.662665177916,21.7000017259648,533257.653438529,0.0,1.0
2016-09-20,28.98,29.24,28.95,29.22,314321,21.6402632490867,21.8344132989405,21.6178613202574,21.819478679721,420929.379423535,0.0,1.0
2016-09-21,29.77,30.0,29.51,29.96,1279577,22.2301807082578,22.4019288292823,22.036030658404,22.3720595908433,1713571.64343022,0.0,1.0
2016-09-22,30.19,30.3,30.005,30.27,1245096,22.5438077118678,22.6259481175751,22.4056624840872,22.6035461887458,1667395.70885409,0.0,1.0
2016-09-23,29.49,29.67,29.49,29.67,772498,22.0210960391845,22.1555076121602,22.0210960391845,22.1555076121602,1034506.45596674,0.0,1.0
2016-09-26,29.03,29.21,28.98,29.09,563823,21.6775997971355,21.8120113701112,21.6402632490867,21.7224036547941,755055.072663665,0.0,1.0
2016-09-27,29.05,29.23,29.025,29.16,565471,21.8377481994122,21.97305954798,21.8189549565556,21.9204384679814,752226.484159304,0.194466,1.0
2016-09-28,29.17,29.18,28.89,29.16,309248,21.9279557651241,21.9354730622667,21.7174714451297,21.9204384679814,411381.902472975,0.0,1.0
2016-09-29,28.83,29.11,28.7691,29.03,355609,21.6723676622738,21.8828519822681,21.626587322675,21.8227136051269,473054.334891455,0.0,1.0
2016-09-30,28.92,29.02,28.62,28.68,486780,21.7400233365577,21.8151963079842,21.514504422278,21.559608205134,647546.57260773,0.0,1.0
2016-10-03,29.01,29.12,28.895,28.96,1911819,21.8076790108416,21.8903692794108,21.721230093701,21.7700925251283,2543226.59290919,0.0,1.0
2016-10-04,29.06,29.38,29.02,29.18,513955,21.8452654965549,22.0858190051198,21.8151963079842,21.9354730622667,683696.533802961,0.0,1.0
2016-10-05,29.9,29.965,29.69,29.69,683027,22.4767184565379,22.5255808879651,22.3188552165421,22.3188552165421,908607.158980524,0.0,1.0
2016-10-06,29.59,29.63,29.48,29.6,474500,22.2436822451156,22.2737514336862,22.1609919765464,22.2511995422582,631210.913970104,0.0,1.0
2016-10-07,29.46,29.61,29.3,29.57,272790,22.145957382261,22.2587168394009,22.0256806279786,22.2286476508302,362883.087928146,0.0,1.0
2016-10-10,29.64,29.82,29.62,29.62,349157,22.2812687308288,22.4165800793966,22.2662341365435,22.2662341365435,464471.462779896,0.0,1.0
2016-10-11,29.15,29.46,29.0641,29.46,449484,21.9129211708387,22.145957382261,21.8483475883833,22.145957382261,597932.995690073,0.0,1.0
2016-10-12,29.28,29.35,29.16,29.26,436082,22.0106460336933,22.0632671136918,21.9204384679814,21.9956114394079,580104.779316989,0.0,1.0
2016-10-13,29.24,29.35,29.0432,29.2,848780,21.9805768451226,22.0632671136918,21.8326364373552,21.950507656552,1129102.6334237,0.0,1.0
2016-10-14,29.41,29.65,29.41,29.5,515471,22.1083708965478,22.2887860279715,22.1083708965478,22.1760265708317,685713.216090798,0.0,1.0
2016-10-17,29.15,29.39,29.14,29.31,682772,21.9129211708387,22.0933363022625,21.9054038736961,22.0331979251212,908267.941313378,0.0,1.0
2016-10-18,29.52,29.68,29.5,29.66,975373,22.191061165117,22.3113379193994,22.1760265708317,22.2963033251141,1297504.91631562,0.0,1.0
2016-10-19,29.28,29.52,29.26,29.39,918914,22.0106460336933,22.191061165117,21.9956114394079,22.0933363022625,1222399.46427803,0.0,1.0
2016-10-20,29.67,29.77,29.56,29.64,885294,22.3038206222568,22.3789935936833,22.2211303536876,22.2812687308288,1177675.94282877,0.0,1.0
2016-10-21,29.79,29.88,29.65,29.66,800307,22.3940281879687,22.4616838622525,22.2887860279715,22.2963033251141,1064620.68056201,0.0,1.0
2016-10-24,29.69,29.815,29.64,29.72,576343,22.3188552165421,22.4128214308253,22.2812687308288,22.3414071079701,766689.129168119,0.0,1.0
2016-10-25,29.92,30.04,29.84,29.94,790275,22.4917530508232,22.581960616535,22.4316146736819,22.5067876451085,1051275.45845674,0.0,1.0
2016-10-26,29.94,30.06,29.86,29.9,700477,22.5067876451085,22.5969952108203,22.4466492679672,22.4767184565379,931820.289536432,0.0,1.0
2016-10-27,29.95,30.07,29.895,29.93,681005,22.5143049422511,22.604512507963,22.4729598079665,22.4992703479658,905917.362419836,0.0,1.0
2016-10-28,29.82,29.94,29.65,29.87,845756,22.4165800793966,22.5067876451085,22.2887860279715,22.4541665651099,1125079.91097092,0.0,1.0
2016-10-31,29.83,30.5,29.71,30.25,648839,22.4240973765393,22.9277562850971,22.3338898108274,22.7398238565308,863128.046806004,0.0,1.0
2016-11-01,29.03,29.42,28.8,29.4,832298,21.8227136051269,22.1158881936904,21.6498157708458,22.1008535994051,1107177.1997376,0.0,1.0
2016-11-02,28.38,28.73,28.33,28.65,646205,21.3340892908543,21.5971946908472,21.296502805141,21.537056313706,859624.127844157,0.0,1.0
2016-11-03,28.39,28.585,28.33,28.5,498955,21.341606587997,21.4881938822788,21.296502805141,21.4242968565662,663742.55338241,0.0,1.0
2016-11-04,27.71,27.92,27.654,27.79,690334,20.8304303822965,20.9882936222922,20.7883335182976,20.8905687594377,918327.407976055,0.0,1.0
2016-11-07,28.31,28.33,28.11,28.16,495699,21.2814682108557,21.296502805141,21.1311222680026,21.1687087537159,659411.209365791,0.0,1.0
2016-11-08,28.43,28.57,28.26,28.28,436728,21.3716757765676,21.4769179365648,21.2438817251425,21.2589163194278,580964.130740435,0.0,1.0
2016-11-09,27.93,28.065,27.51,27.53,1054812,20.9958109194349,21.0972944308607,20.6800844394434,20.6951190337287,1403179.8663575,0.0,1.0
2016-11-10,28.35,28.43,28.005,28.15,698555,21.3115373994264,21.3716757765676,21.0521906480048,21.1611914565733,929263.519511878,0.0,1.0
2016-11-11,28.25,28.26,27.96,28.19,396587,21.2363644279998,21.2438817251425,21.0183628108628,21.1912606451439,527565.948869678,0.0,1.0
2016-11-14,28.52,28.65,28.38,28.45,549327,21.4393314508515,21.537056313706,21.3340892908543,21.3867103708529,730750.680165345,0.0,1.0
2016-11-15,28.63,28.64,28.43,28.55,1254202,21.5220217194207,21.5295390165634,21.3716757765676,21.4618833422795,1668421.47676108,0.0,1.0
2016-11-16,28.54,28.59,28.46,28.56,393389,21.4543660451368,21.4919525308501,21.3942276679956,21.4694006394221,523311.760244017,0.0,1.0
2016-11-17,28.95,28.95,28.74,28.76,613985,21.7625752279856,21.7625752279856,21.6047119879899,21.6197465822752,816762.977900814,0.0,1.0
2016-11-18,28.71,28.81,28.65,28.81,417953,21.5821600965619,21.6573330679885,21.537056313706,21.6573330679885,555988.398580712,0.0,1.0
2016-11-21,28.6,28.77,28.5,28.69,885693,21.4994698279927,21.6272638794179,21.4242968565662,21.5671255022766,1178206.71870796,0.0,1.0
2016-11-22,28.52,28.555,28.33,28.5,562550,21.4393314508515,21.4656419908508,21.296502805141,21.4242968565662,748340.779038741,0.0,1.0
2016-11-23,28.68,28.7,28.44,28.5,711477,21.559608205134,21.5746427994193,21.3791930737103,21.4242968565662,946453.208511503,0.0,1.0
2016-11-25,29.41,29.41,29.26,29.29,92160,22.1083708965478,22.1083708965478,21.9956114394079,22.0181633308359,122597.255703867,0.0,1.0
2016-11-28,29.28,29.43,29.24,29.41,154348,22.0106460336933,22.1234054908331,21.9805768451226,22.1083708965478,205323.79799675,0.0,1.0
2016-11-29,29.41,29.54,29.32,29.37,704316,22.1083708965478,22.2060957594023,22.0407152222639,22.0783017079772,936927.178258732,0.0,1.0
2016-11-30,29.74,29.8,29.66,29.79,617734,22.3564417022554,22.4015454851113,22.2963033251141,22.3940281879687,821750.142740588,0.0,1.0
2016-12-01,29.62,29.865,29.525,29.61,900846,22.2662341365435,22.4504079165386,22.1948198136883,22.2587168394009,1198364.2297288,0.0,1.0
2016-12-02,29.37,29.58,29.33,29.44,623082,22.0783017079772,22.2361649479729,22.0482325194065,22.1309227879757,828864.401893194,0.0,1.0
2016-12-05,29.43,29.54,29.25,29.37,775578,22.1234054908331,22.2060957594023,21.9880941422653,22.0783017079772,1031724.54844069,0.0,1.0
2016-12-06,29.51,29.58,29.25,29.31,821466,22.1835438679743,22.2361649479729,21.9880941422653,22.0331979251212,1092767.76534324,0.0,1.0
2016-12-07,30.02,30.07,29.66,29.69,922248,22.5669260222497,22.604512507963,22.2963033251141,22.3188552165421,1226834.56899284,0.0,1.0
2016-12-08,30.32,30.4425,30.21,30.25,608668,22.7924449365294,22.8845318265269,22.7097546679602,22.7398238565308,809689.956974406,0.0,1.0
2016-12-09,30.63,30.66,30.34,30.34,762236,23.0254811479517,23.0480330393796,22.8074795308147,22.8074795308147,1013976.14798929,0.0,1.0
2016-12-12,30.21,30.46,30.1,30.21,1054597,22.7097546679602,22.8976870965265,22.627064399391,22.7097546679602,1402893.85930481,0.0,1.0
2016-12-13,30.3,30.34,30.11,30.21,651149,22.777410342244,22.8074795308147,22.6345816965336,22.7097546679602,866200.959790772,0.0,1.0
2016-12-14,30.01,30.32,29.975,30.17,781031,22.5594087251071,22.7924449365294,22.5330981851078,22.6796854793895,1038978.48545624,0.0,1.0
2016-12-15,30.19,30.275,30.09,30.09,501081,22.6947200736748,22.7586170993874,22.6195471022483,22.6195471022483,666570.697540685,0.0,1.0
2016-12-16,30.13,30.22,30.0513,30.1,453736,22.6496162908189,22.7172719651028,22.5904551623062,22.627064399391,603589.284006617,0.0,1.0
2016-12-19,30.2,30.29,30.1,30.13,854758,22.7022373708175,22.7698930451014,22.627064399391,22.6496162908189,1137054.95975397,0.0,1.0
2016-12-20,30.16,30.31,30.14,30.21,391865,22.6721681822469,22.7849276393867,22.6571335879616,22.7097546679602,521284.435833288,0.0,1.0
2016-12-21,30.02,30.08,29.95,30.08,507281,22.5669260222497,22.6120298051056,22.5143049422511,22.6120298051056,674818.342781179,0.0,1.0
2016-12-22,30.17,30.33,30.15,30.32,109398,22.6796854793895,22.799962233672,22.6646508851042,22.7924449365294,145528.370003165,0.0,1.0
2016-12-23,30.21,30.27,30.18,30.23,85175,22.7097546679602,22.7548584508161,22.6872027765322,22.7247892622455,113305.352154697,0.0,1.0
2016-12-27,29.88,29.96,29.58,29.76,712811,22.6225961179694,22.6831653177497,22.395461618793,22.5317423182988,941483.133453552,0.214056,1.0
2016-12-28,29.57,29.8299,29.56,29.8,322638,22.3878904688204,22.5846646566069,22.3803193188479,22.562026918189,426141.340707688,0.0,1.0
2016-12-29,29.28,29.46,29.23,29.42,366035,22.1683271196166,22.3046078191224,22.1304713697538,22.2743232192322,483460.242271333,0.0,1.0
2016-12-30,29.19,29.3,29.09,29.2,421389,22.1001867698636,22.1834694195616,22.0244752701382,22.1077579198362,556571.989100702,0.0,1.0
2017-01-03,29.61,29.61,29.415,29.48,864545,22.4181750687106,22.4181750687106,22.2705376442459,22.3197501190675,1141893.90401046,0.0,1.0
2017-01-04,30.66,30.6725,30.21,30.21,705505,23.213145815828,23.2226097532937,22.8724440670634,22.8724440670634,931833.344416893,0.0,1.0
2017-01-05,30.66,30.78,30.58,30.62,482566,23.213145815828,23.3039996154986,23.1525766160476,23.1828612159378,637374.773647079,0.0,1.0
2017-01-06,30.47,30.58,30.24,30.35,493609,23.0692939663496,23.1525766160476,22.895157516981,22.978440166679,651960.40468073,0.0,1.0
2017-01-09,30.43,30.5,30.3,30.37,585218,23.0390093664594,23.0920074162672,22.9405844168163,22.9935824666241,772957.875781129,0.0,1.0
2017-01-10,30.1,30.27,30.02,30.14,849570,22.7891614173654,22.9178709668987,22.728592217585,22.8194460172556,1122114.87433294,0.0,1.0
2017-01-11,30.18,30.18,29.9,30.07,809552,22.8497306171458,22.8497306171458,22.6377384179144,22.7664479674477,1069258.96717866,0.0,1.0
2017-01-12,30.16,30.29,29.81,30.18,737591,22.8345883172007,22.9330132668438,22.5695980681615,22.8497306171458,974212.639657833,0.0,1.0
2017-01-13,30.08,30.12,29.99,30.05,427064,22.7740191174203,22.8043037173105,22.7058787676674,22.7513056675026,564067.547926741,0.0,1.0
2017-01-17,29.66,29.84,29.61,29.72,770240,22.4560308185733,22.5923115180792,22.4181750687106,22.5014577184086,1017335.54716645,0.0,1.0
2017-01-18,29.99,29.99,29.74,29.83,612417,22.7058787676674,22.7058787676674,22.5166000183537,22.5847403681066,808882.405210111,0.0,1.0
2017-01-19,30.35,30.47,30.16,30.39,467847,22.978440166679,23.0692939663496,22.8345883172007,23.0087247665692,617933.869618799,0.0,1.0
2017-01-20,30.44,30.614,30.3334,30.52,547601,23.046580516432,23.1783185259543,22.9658720577246,23.1071497162123,723273.217391846,0.0,1.0
2017-01-23,30.36,30.39,30.165,30.3,466286,22.9860113166516,23.0087247665692,22.8383738921869,22.9405844168163,615872.095640393,0.0,1.0
2017-01-24,30.31,30.35,30.01,30.1,448704,22.9481555667889,22.978440166679,22.7210210676125,22.7891614173654,592649.731714498,0.0,1.0
2017-01-25,30.79,30.84,30.57,30.58,586560,23.3115707654711,23.3494265153338,23.1450054660751,23.1525766160476,774730.393833031,0.0,1.0
2017-01-26,30.73,30.97,30.69,30.91,729842,23.2661438656358,23.4478514649769,23.2358592657456,23.4024245651417,963977.734751581,0.0,1.0
2017-01-27,30.08,30.46,30.01,30.46,1190733,22.7740191174203,23.0617228163771,22.7210210676125,23.0617228163771,1572724.09649479,0.0,1.0
2017-01-30,29.95,30.249,29.77,30.16,1539964,22.6755941677772,22.9019715519563,22.5393134682713,22.8345883172007,2033989.55982114,0.0,1.0
2017-01-31,29.72,29.97,29.45,29.93,939628,22.5014577184086,22.6907364677223,22.2970366691498,22.6604518678321,1241063.77948811,0.0,1.0
2017-02-01,29.96,30.23,29.89,30.23,981956,22.6831653177497,22.8875863670085,22.6301672679419,22.8875863670085,1296970.74230549,0.0,1.0
2017-02-02,30.22,30.25,30.06,30.2,1092774,22.8800152170359,22.9027286669536,22.7588768174752,22.8648729170908,1443339.52432914,0.0,1.0
2017-02-03,31.06,31.1,30.71,30.92,1040752,23.5159918147299,23.54627641462,23.2510015656907,23.4099957151142,1374628.69415322,0.0,1.0
2017-02-06,30.87,30.98,30.68,30.95,990340,23.3721399652515,23.4554226149495,23.2282881157731,23.4327091650318,1308044.35731827,0.0,1.0
2017-02-07,31.38,31.54,31.31,31.49,1505872,23.7582686138513,23.8794070134121,23.7052705640435,23.8415512635494,1988960.73312557,0.0,1.0
2017-02-08,31.73,31.75,31.52,31.69,1096710,24.0232588628905,24.0384011628356,23.864264713467,23.9929742630003,1448538.20618628,0.0,1.0
2017-02-09,31.33,31.41,31.16,31.2,1114808,23.7204128639886,23.780982063769,23.5917033144553,23.6219879143455,1472442.10462393,0.0,1.0
2017-02-10,31.57,31.65,31.51,31.55,626509,23.9021204633297,23.9626896631101,23.8566935634945,23.8869781633846,827495.165558407,0.0,1.0
2017-02-13,32.13,32.17,32.0,32.02,807448,24.3261048617923,24.3563894616825,24.2276799121492,24.2428222120943,1066479.99699893,0.0,1.0
2017-02-14,32.01,32.06,31.72,31.76,918027,24.2352510621218,24.2731068119845,24.0156877129179,24.0459723128081,1212533.10702973,0.0,1.0
2017-02-15,31.79,31.81,31.62,31.7,528508,24.0686857627258,24.0838280626709,23.9399762131925,24.0005454129728,698055.119653415,0.0,1.0
2017-02-16,31.5,31.71,31.465,31.62,1131622,23.8491224135219,24.0081165629454,23.822623388618,23.9399762131925,1494650.09160209,0.0,1.0
2017-02-17,31.61,31.62,31.28,31.36,594553,23.9324050632199,23.9399762131925,23.6825571141259,23.7431263139063,785287.574748722,0.0,1.0
2017-02-21,31.78,31.87,31.69,31.7,1303302,24.0611146127532,24.1292549625061,23.9929742630003,24.0005454129728,1721405.60512714,0.0,1.0
2017-02-22,31.86,31.98,31.74,31.74,1725728,24.1216838125336,24.2125376122041,24.030830012863,24.030830012863,2279347.26726795,0.0,1.0
2017-02-23,31.62,31.72,31.575,31.64,1190232,23.9399762131925,24.0156877129179,23.905906038316,23.9551185131376,1572062.37403279,0.0,1.0
2017-02-24,31.45,31.45,31.325,31.34,981860,23.8112666636592,23.8112666636592,23.7166272890023,23.7279840139612,1296843.94518702,0.0,1.0
2017-02-27,31.24,31.27,31.15,31.27,702176,23.6522725142357,23.6749859641533,23.5841321644828,23.6749859641533,927436.390173388,0.0,1.0
2017-02-28,30.97,31.15,30.9,31.14,384329,23.4478514649769,23.5841321644828,23.3948534151691,23.5765610145102,507623.018159192,0.0,1.0
2017-03-01,31.29,31.36,31.26,31.26,483368,23.6901282640984,23.7431263139063,23.6674148141808,23.6674148141808,638434.057907605,0.0,1.0
2017-03-02,30.99,31.19,30.98,31.11,386904,23.462993764922,23.614416764373,23.4554226149495,23.5538475645926,511024.086701404,0.0,1.0
2017-03-03,31.15,31.25,31.07,31.16,436686,23.5841321644828,23.6598436642082,23.5235629647024,23.5917033144553,576776.317446418,0.0,1.0
2017-03-06,30.96,31.06,30.86,31.06,475856,23.4402803150044,23.5159918147299,23.3645688152789,23.5159918147299,628512.183387566,0.0,1.0
2017-03-07,31.07,31.17,31.04,31.12,548803,23.5235629647024,23.5992744644279,23.5008495147848,23.5614187145651,724860.822979319,0.0,1.0
2017-03-08,30.94,31.1,30.93,31.08,582057,23.4251380150593,23.54627641462,23.4175668650868,23.5311341146749,768782.816494941,0.0,1.0
2017-03-09,30.94,31.01,30.86,30.96,425960,23.4251380150593,23.4781360648671,23.3645688152789,23.4402803150044,562609.381064372,0.0,1.0
2017-03-10,31.05,31.21,30.95,31.12,467343,23.5084206647573,23.6295590643181,23.4327091650318,23.5614187145651,617268.184746847,0.0,1.0
2017-03-13,31.05,31.06,30.915,31.05,631949,23.5084206647573,23.5159918147299,23.4062101401279,23.5084206647573,834680.335604867,0.0,1.0
2017-03-14,30.75,30.87,30.7,30.85,361478,23.2812861655809,23.3721399652515,23.2434304157182,23.3569976653064,477441.341554106,0.0,1.0
2017-03-15,31.16,31.23,30.98,31.03,452314,23.5917033144553,23.6447013642631,23.4554226149495,23.4932783648122,597417.831690183,0.0,1.0
2017-03-16,31.19,31.35,31.1799,31.28,319915,23.614416764373,23.7355551639337,23.6067699029007,23.6825571141259,422544.793274505,0.0,1.0
2017-03-17,31.04,31.19,31.0,31.17,260614,23.5008495147848,23.614416764373,23.4705649148946,23.5992744644279,344219.835751502,0.0,1.0
2017-03-20,30.99,31.18,30.955,31.06,815926,23.462993764922,23.6068456144004,23.4364947400181,23.5159918147299,1077677.76752355,0.0,1.0
2017-03-21,30.79,31.44,30.74,31.3,834822,23.3115707654711,23.8036955136866,23.2737150156084,23.697699414071,1102635.66700845,0.0,1.0
2017-03-22,30.62,30.65,30.415,30.59,548302,23.1828612159378,23.2055746658554,23.0276526415006,23.1601477660202,724199.100517319,0.0,1.0
2017-03-23,30.73,30.86,30.62,30.64,437916,23.2661438656358,23.3645688152789,23.1828612159378,23.1980035158829,578400.905526776,0.0,1.0
2017-03-24,30.78,30.8422,30.675,30.72,448899,23.3039996154986,23.3510921683278,23.2245025407868,23.2585727156633,592907.288361384,0.0,1.0
2017-03-27,30.81,30.8301,30.51,30.62,470097,23.3267130654162,23.341931076861,23.0995785662398,23.1828612159378,620905.677082867,0.0,1.0
2017-03-28,30.81,30.86,30.3801,30.5,737345,23.4905315516022,23.52865315425,23.162762012036,23.2541776151855,967096.014838818,0.216372,1.0
2017-03-29,30.79,30.845,30.65,30.74,416547,23.475282910543,23.5172166734557,23.3685424231291,23.4371613078952,546339.832362145,0.0,1.0
2017-03-30,30.65,30.69,30.58,30.69,317511,23.3685424231291,23.3990397052474,23.3151721794221,23.3990397052474,416444.97862939,0.0,1.0
2017-03-31,30.26,30.32,30.18,30.22,505549,23.0711939224759,23.1169398456533,23.0101993582393,23.0406966403576,663074.169087401,0.0,1.0
2017-04-03,30.13,30.21,29.93,30.2,543042,22.9720777555915,23.033072319828,22.8195913450001,23.0254479992985,712249.698702916,0.0,1.0
2017-04-04,29.63,29.69,29.455,29.64,591394,22.590861729113,22.6366076522904,22.4574361198456,22.5984860496426,775667.808962683,0.0,1.0
2017-04-05,29.03,29.25,29.0,29.15,1743758,22.1334024973389,22.3011375489894,22.1105295357502,22.2248943436937,2287099.54314915,0.0,1.0
2017-04-06,28.72,28.82,28.62,28.81,1369877,21.8970485609222,21.9732917662179,21.8208053556266,21.9656674456884,1796720.10730304,0.0,1.0
2017-04-07,28.77,28.87,28.685,28.8,1054818,21.9351701635701,22.0114133688658,21.8703634390688,21.9580431251588,1383491.1529613,0.0,1.0
2017-04-10,28.66,28.73,28.57,28.69,1067071,21.8513026377448,21.9046728814518,21.7826837529787,21.8741755993335,1399562.0932536,0.0,1.0
2017-04-11,28.76,28.84,28.61,28.84,952853,21.9275458430405,21.9885404072771,21.813181035097,21.9885404072771,1249754.64542001,0.0,1.0
2017-04-12,28.57,28.67,28.53,28.67,738600,21.7826837529787,21.8589269582744,21.7521864708604,21.8589269582744,968742.063158972,0.0,1.0
2017-04-13,28.45,28.66,28.44,28.66,933753,21.6911919066239,21.8513026377448,21.6835675860943,21.8513026377448,1224703.2327388,0.0,1.0
2017-04-17,28.69,28.71,28.55,28.55,538480,21.8741755993335,21.8894242403927,21.7674351119196,21.7674351119196,706266.214689742,0.0,1.0
2017-04-18,28.4,28.45,28.34,28.43,674205,21.653070303976,21.6911919066239,21.6073243807986,21.6759432655647,884282.077839284,0.0,1.0
2017-04-19,28.19,28.37,28.16,28.35,733959,21.4929595728551,21.6301973423873,21.4700866112664,21.6149487013282,962654.963355125,0.0,1.0
2017-04-20,28.48,28.51,28.4,28.4,599060,21.7140648682126,21.7369378298013,21.653070303976,21.653070303976,785722.475434624,0.0,1.0
2017-04-21,28.52,28.59,28.48,28.59,485478,21.7445621503309,21.7979323940379,21.7140648682126,21.7979323940379,636749.200295546,0.0,1.0
2017-04-24,28.82,28.915,28.74,28.87,560090,21.9732917662179,22.0457228112488,21.9122972019814,22.0114133688658,734609.72401125,0.0,1.0
2017-04-25,28.96,29.03,28.92,28.97,557160,22.0800322536319,22.1334024973389,22.0495349715136,22.0876565741615,730766.758610415,0.0,1.0
2017-04-26,29.08,29.23,29.08,29.14,496331,22.1715240999867,22.2858889079303,22.1715240999867,22.2172700231642,650983.911386076,0.0,1.0
2017-04-27,29.01,29.17,28.94,29.13,777295,22.1181538562798,22.2401429847529,22.0647836125728,22.2096457026346,1019494.12670343,0.0,1.0
2017-04-28,29.1,29.18,28.87,29.0,904508,22.1867727410459,22.2477673052824,22.0114133688658,22.1105295357502,1186345.71630625,0.0,1.0
2017-05-01,29.08,29.1111,28.95,28.98,684000,22.1715240999867,22.1952357368337,22.0724079331023,22.095280894691,897129.124290194,0.0,1.0
2017-05-02,28.89,29.01,28.77,28.99,956023,22.0266620099249,22.1181538562798,21.9351701635701,22.1029052152206,1253912.39296971,0.0,1.0
2017-05-03,28.92,28.93,28.77,28.79,612282,22.0495349715136,22.0571592920432,21.9351701635701,21.9504188046292,803064.348652995,0.0,1.0
2017-05-04,28.99,29.02,28.8742,28.91,611565,22.1029052152206,22.1257781768093,22.0146155834882,22.0419106509841,802123.936983234,0.0,1.0
2017-05-05,29.14,29.17,29.02,29.02,480360,22.2172700231642,22.2401429847529,22.1257781768093,22.1257781768093,630036.470970813,0.0,1.0
2017-05-08,29.0,29.05,28.93,28.97,763050,22.1105295357502,22.148651138398,22.0571592920432,22.0876565741615,1000810.49457548,0.0,1.0
2017-05-09,28.47,28.66,28.43,28.66,1347375,21.706440547683,21.8513026377448,21.6759432655647,21.8513026377448,1767206.65766155,0.0,1.0
2017-05-10,28.48,28.51,28.41,28.44,1264699,21.7140648682126,21.7369378298013,21.6606946245056,21.6835675860943,1658769.45374369,0.0,1.0
2017-05-11,28.6,28.65,28.45,28.58,1640007,21.8055567145674,21.8436783172153,21.6911919066239,21.7903080735083,2151020.53178332,0.0,1.0
2017-05-12,28.12,28.24,28.08,28.18,1281313,21.4395893291481,21.5310811755029,21.4090920470298,21.4853352523255,1680560.24799947,0.0,1.0
2017-05-15,28.33,28.42,28.24,28.3,1065003,21.5997000602691,21.6683189450352,21.5310811755029,21.5768270986804,1396849.72040413,0.0,1.0
2017-05-16,27.99,28.14,27.97,28.13,1475787,21.3404731622637,21.4548379702072,21.3252245212046,21.4472136496777,1935630.84641645,0.0,1.0
2017-05-17,27.48,27.93,27.48,27.86,959595,20.9516328152557,21.2947272390863,20.9516328152557,21.2413569953793,1258597.40061878,0.0,1.0
2017-05-18,27.66,27.72,27.36,27.5,886189,21.0888705847879,21.1346165079653,20.8601409689009,20.9668814563148,1162318.65720117,0.0,1.0
2017-05-19,27.68,27.78,27.58,27.6,974421,21.1041192258471,21.1803624311428,21.0278760205514,21.0431246616105,1278043.06786546,0.0,1.0
2017-05-22,27.74,27.85,27.67,27.8,1207819,21.1498651490245,21.2337326748497,21.0964949053175,21.1956110722019,1584166.08446061,0.0,1.0
2017-05-23,27.74,27.85,27.715,27.84,624540,21.1498651490245,21.2337326748497,21.1308043477006,21.2261083543202,819141.84690672,0.0,1.0
2017-05-24,27.97,28.03,27.91,27.98,606088,21.3252245212046,21.370970444382,21.2794785980272,21.3328488417341,794940.346027476,0.0,1.0
2017-05-25,27.65,27.74,27.59,27.72,891868,21.0812462642584,21.1498651490245,21.035500341081,21.1346165079653,1169767.18979889,0.0,1.0
2017-05-26,27.63,27.65,27.51,27.54,576673,21.0659976231992,21.0812462642584,20.9745057768444,20.9973787384331,756359.858906139,0.0,1.0
2017-05-30,27.79,27.82,27.68,27.68,714666,21.1879867516723,21.210859713261,21.1041192258471,21.1041192258471,937350.413362538,0.0,1.0
2017-05-31,27.93,28.04,27.72,28.0,1375043,21.2947272390863,21.3785947649116,21.1346165079653,21.3480974827933,1803495.79305754,0.0,1.0
2017-06-01,28.29,28.32,28.0138,28.04,869438,21.5692027781508,21.5920757397395,21.3586190451241,21.3785947649116,1140348.17480207,0.0,1.0
2017-06-02,28.69,28.73,28.495,28.6,841915,21.8741755993335,21.9046728814518,21.7255013490069,21.8055567145674,1104249.22028769,0.0,1.0
2017-06-05,28.2,28.27,28.095,28.21,536323,21.5005838933847,21.5539541370916,21.4205285278242,21.5082082139142,703437.110126737,0.0,1.0
2017-06-06,28.29,28.385,28.2334,28.33,605606,21.5692027781508,21.6416338231817,21.5260491239534,21.5997000602691,794308.158545155,0.0,1.0
2017-06-07,28.25,28.31,28.18,28.31,329729,21.5387054960325,21.5844514192099,21.4853352523255,21.5844514192099,432470.013191639,0.0,1.0
2017-06-08,28.13,28.18,28.04,28.18,570771,21.4472136496777,21.4853352523255,21.3785947649116,21.4853352523255,748618.841228417,0.0,1.0
2017-06-09,27.94,28.05,27.83,27.98,878358,21.3023515596159,21.3862190854411,21.2184840337906,21.3328488417341,1152047.57800188,0.0,1.0
2017-06-12,27.98,27.98,27.855,27.89,1157160,21.3328488417341,21.3328488417341,21.2375448351145,21.264229956968,1517722.1307948,0.0,1.0
2017-06-13,28.08,28.08,27.885,27.95,1385353,21.4090920470298,21.4090920470298,21.2604177967032,21.3099758801454,1817018.30953625,0.0,1.0
2017-06-14,28.05,28.09,27.92,28.07,1344643,21.3862190854411,21.4167163675594,21.2871029185567,21.4014677265003,1763623.38753354,0.0,1.0
2017-06-15,27.89,27.9,27.69,27.77,748125,21.264229956968,21.2718542774976,21.1117435463766,21.1727381106132,981234.979692399,0.0,1.0
2017-06-16,27.86,27.88,27.72,27.88,681381,21.2413569953793,21.2566056364385,21.1346165079653,21.2566056364385,893694.064090608,0.0,1.0
2017-06-19,27.75,27.8,27.7,27.77,619622,21.1574894695541,21.1956110722019,21.1193678669062,21.1727381106132,812691.436039381,0.0,1.0
2017-06-20,27.41,27.64,27.41,27.63,579660,20.8982625715487,21.0736219437288,20.8982625715487,21.0659976231992,760277.585067329,0.0,1.0
2017-06-21,27.57,27.64,27.53,27.53,534997,21.0202517000218,21.0736219437288,20.9897544179035,20.9897544179035,701697.938754211,0.0,1.0
2017-06-22,27.57,27.61,27.485,27.57,1091628,21.0202517000218,21.0507489821401,20.9554449755205,21.0202517000218,1431770.86504482,0.0,1.0
2017-06-23,27.65,27.71,27.55,27.63,731077,21.0812462642584,21.1269921874358,21.0050030589627,21.0659976231992,958874.954384064,0.0,1.0
2017-06-26,27.61,27.78,27.61,27.76,690049,21.0507489821401,21.1803624311428,21.0507489821401,21.1651137900836,905062.946034098,0.0,1.0
2017-06-27,27.24,27.48,27.24,27.4,883924,20.9357879523311,21.1202442338495,20.9357879523311,21.0587588066767,1150092.35930473,0.219218,1.0
2017-06-28,27.48,27.5,27.38,27.41,569176,21.1202442338495,21.1356155906427,21.0433874498835,21.0664444850733,740567.026915919,0.0,1.0
2017-06-29,27.19,27.45,27.07,27.45,638513,20.8973595603482,21.0971871986597,20.805131419589,21.0971871986597,830782.87569603,0.0,1.0
2017-06-30,27.39,27.43,27.24,27.33,651618,21.0510731282801,21.0818158418665,20.9357879523311,21.0049590579005,847834.070559717,0.0,1.0
2017-07-03,27.41,27.61,27.36,27.48,495023,21.0664444850733,21.2201580530052,21.0280160930903,21.1202442338495,644084.977871518,0.0,1.0
2017-07-05,27.78,27.93,27.705,27.71,910882,21.3508145857474,21.4660997616964,21.2931719977729,21.2970148369712,1185167.98777747,0.0,1.0
2017-07-06,27.32,27.46,27.305,27.4,646596,20.9972733795039,21.1048728770563,20.985744861909,21.0587588066767,841299.839304058,0.0,1.0
2017-07-07,27.26,27.29,27.22,27.28,353698,20.9511593091243,20.9742163443141,20.9204165955379,20.9665306659175,460204.007699037,0.0,1.0
2017-07-10,27.2,27.29,27.18,27.26,682801,20.9050452387448,20.9742163443141,20.8896738819516,20.9511593091243,888406.936598197,0.0,1.0
2017-07-11,27.2,27.21,27.05,27.18,735546,20.9050452387448,20.9127309171413,20.7897600627958,20.8896738819516,957034.580481074,0.0,1.0
2017-07-12,27.5,27.56,27.44,27.45,479014,21.1356155906427,21.1817296610223,21.0895015202631,21.0971871986597,623255.326702289,0.0,1.0
2017-07-13,27.48,27.54,27.38,27.4,570029,21.1202442338495,21.1663583042291,21.0433874498835,21.0587588066767,741676.883399606,0.0,1.0
2017-07-14,27.63,27.79,27.62,27.73,480867,21.2355294097984,21.358500264144,21.2278437314018,21.3123861937644,625666.304503314,0.0,1.0
2017-07-17,27.72,27.77,27.6,27.62,640090,21.3047005153678,21.3431289073508,21.2124723746086,21.2278437314018,832834.744013471,0.0,1.0
2017-07-18,27.66,27.67,27.54,27.61,463944,21.2585864449882,21.2662721233848,21.1663583042291,21.2201580530052,603647.42845004,0.0,1.0
2017-07-19,27.73,27.77,27.64,27.67,294180,21.3123861937644,21.3431289073508,21.243215088195,21.2662721233848,382763.869133845,0.0,1.0
2017-07-20,27.7,27.78,27.67,27.76,499484,21.2893291585746,21.3508145857474,21.2662721233848,21.3354432289542,649889.280068154,0.0,1.0
2017-07-21,27.52,27.56,27.4539,27.56,307123,21.1509869474359,21.1817296610223,21.1001846132344,21.1817296610223,399604.282344121,0.0,1.0
2017-07-24,27.41,27.49,27.355,27.49,351546,21.0664444850733,21.1279299122461,21.024173253892,21.1279299122461,457403.99462413,0.0,1.0
2017-07-25,27.6,27.685,27.57,27.58,530940,21.2124723746086,21.2778006409797,21.1894153394189,21.1971010178154,690817.35222627,0.0,1.0
2017-07-26,27.6,27.61,27.51,27.61,333860,21.2124723746086,21.2201580530052,21.1433012690393,21.2201580530052,434392.36300573,0.0,1.0
2017-07-27,27.67,27.72,27.555,27.69,347433,21.2662721233848,21.3047005153678,21.177886821824,21.281643480178,452052.482645928,0.0,1.0
2017-07-28,27.66,27.7,27.61,27.7,376152,21.2585864449882,21.2893291585746,21.2201580530052,21.2893291585746,489419.385758495,0.0,1.0
2017-07-31,28.02,28.13,27.98,28.08,691286,21.5352708672657,21.6198133296283,21.5045281536793,21.5813849376453,899446.950975795,0.0,1.0
2017-08-01,28.64,28.81,28.33,28.8,977297,22.0117829278548,22.1424394605969,21.7735268975602,22.1347537822003,1271581.96006832,0.0,1.0
2017-08-02,28.85,28.95,28.68,28.9,1043486,22.1731821741833,22.2500389581493,22.0425256414412,22.2116105661663,1357701.87894146,0.0,1.0
2017-08-03,28.67,28.78,28.62,28.76,803194,22.0348399630446,22.1193824254071,21.9964115710616,22.1040110686139,1045052.83535621,0.0,1.0
2017-08-04,28.37,28.5,28.32,28.5,443381,21.8042696111466,21.9041834303024,21.7658412191637,21.9041834303024,576892.470801664,0.0,1.0
2017-08-07,28.18,28.28,28.18,28.26,380754,21.6582417216113,21.7350985055773,21.6582417216113,21.7197271487841,495407.146060874,0.0,1.0
2017-08-08,28.06,28.25,28.05,28.16,353515,21.5660135808521,21.7120414703875,21.5583279024555,21.6428703648181,459965.902497965,0.0,1.0
2017-08-09,27.87,27.98,27.8,27.97,355644,21.4199856913168,21.5045281536793,21.3661859425406,21.4968424752827,462735.989782572,0.0,1.0
2017-08-10,27.58,27.94,27.57,27.94,364138,21.1971010178154,21.473785440093,21.1894153394189,21.473785440093,473787.714252024,0.0,1.0
2017-08-11,27.56,27.64,27.52,27.52,388941,21.1817296610223,21.243215088195,21.1509869474359,21.1509869474359,506059.426285901,0.0,1.0
2017-08-14,27.74,27.81,27.72,27.73,389140,21.320071872161,21.3738716209372,21.3047005153678,21.3123861937644,506318.349428052,0.0,1.0
2017-08-15,27.65,27.78,27.6207,27.78,479910,21.2509007665916,21.3508145857474,21.2283817288896,21.3508145857474,624421.131402623,0.0,1.0
2017-08-16,27.72,27.78,27.66,27.77,409275,21.3047005153678,21.3508145857474,21.2585864449882,21.3431289073508,532516.427152609,0.0,1.0
2017-08-17,27.36,27.67,27.36,27.65,372844,21.0280160930903,21.2662721233848,21.0280160930903,21.2509007665916,485115.276440748,0.0,1.0
2017-08-18,27.54,27.615,27.45,27.48,509996,21.1663583042291,21.2240008922035,21.0971871986597,21.1202442338495,663566.667355986,0.0,1.0
2017-08-21,27.54,27.55,27.41,27.54,379335,21.1663583042291,21.1740439826257,21.0664444850733,21.1663583042291,493560.854911574,0.0,1.0
2017-08-22,27.88,27.95,27.66,27.68,761292,21.4276713697134,21.4814711184896,21.2585864449882,21.2739578017814,990533.249917202,0.0,1.0
2017-08-23,27.73,27.78,27.64,27.7,393715,21.3123861937644,21.3508145857474,21.243215088195,21.2893291585746,512270.979454864,0.0,1.0
2017-08-24,27.77,27.91,27.77,27.79,430499,21.3431289073508,21.4507284049032,21.3431289073508,21.358500264144,560131.425991743,0.0,1.0
2017-08-25,27.97,28.02,27.8845,27.9,390519,21.4968424752827,21.5352708672657,21.4311299249918,21.4430427265066,508112.595724659,0.0,1.0
2017-08-28,27.81,28.0,27.79,27.97,285072,21.3738716209372,21.5198995104725,21.358500264144,21.4968424752827,370913.25617555,0.0,1.0
2017-08-29,27.86,27.87,27.78,27.78,328916,21.4123000129202,21.4199856913168,21.3508145857474,21.3508145857474,427959.61921282,0.0,1.0
2017-08-30,27.65,27.75,27.5532,27.75,470047,21.2509007665916,21.3277575505576,21.1765033997126,21.3277575505576,611588.17184974,0.0,1.0
2017-08-31,28.1,28.12,27.88,27.9,558736,21.5967562944385,21.6121276512317,21.4276713697134,21.4430427265066,726983.320362934,0.0,1.0
2017-09-01,28.21,28.31,28.16,28.19,447075,21.6812987568011,21.7581555407671,21.6428703648181,21.6659274000079,581698.812947901,0.0,1.0
2017-09-05,28.05,28.12,27.91,28.09,651761,21.5583279024555,21.6121276512317,21.4507284049032,21.5890706160419,848020.130908097,0.0,1.0
2017-09-06,28.08,28.12,28.01,28.05,408171,21.5813849376453,21.6121276512317,21.5275851888691,21.5583279024555,531079.98921827,0.0,1.0
2017-09-07,28.22,28.38,28.13,28.33,335305,21.6889844351977,21.8119552895432,21.6198133296283,21.7735268975602,436272.483309279,0.0,1.0
2017-09-08,28.46,28.5,28.39,28.4,317800,21.873440716716,21.9041834303024,21.8196409679398,21.8273266463364,413496.354649317,0.0,1.0
2017-09-11,28.89,28.89,28.73,28.74,377140,22.2039248877697,22.2039248877697,22.0809540334241,22.0886397118207,490704.893620023,0.0,1.0
2017-09-12,29.2,29.27,29.06,29.07,441253,22.4421809180642,22.4959806668404,22.3345814205119,22.3422670989085,574123.684638373,0.0,1.0
2017-09-13,29.22,29.29,29.1754,29.2,346910,22.4575522748574,22.5113520236336,22.4232741492086,22.4421809180642,451371.996196962,0.0,1.0
2017-09-14,29.23,29.29,29.1,29.17,289119,22.465237953254,22.5113520236336,22.3653241340982,22.4191238828744,376178.894146808,0.0,1.0
2017-09-15,29.34,29.45,29.31,29.31,403471,22.5497804156166,22.6343228779792,22.5267233804268,22.5267233804268,524964.719026791,0.0,1.0
2017-09-18,29.43,29.48,29.3501,29.48,318328,22.618951521186,22.6573799131689,22.5575429507971,22.6573799131689,414183.346704869,0.0,1.0
2017-09-19,29.54,29.59,29.45,29.49,437279,22.7034939835485,22.7419223755315,22.6343228779792,22.6650655915655,568953.028523281,0.0,1.0
2017-09-20,29.65,29.7,29.57,29.6,367776,22.7880364459111,22.8264648378941,22.7265510187383,22.7496080539281,478521.19360449,0.0,1.0
2017-09-21,29.73,29.75,29.59,29.65,401757,22.8495218730839,22.8648932298771,22.7419223755315,22.7880364459111,522734.597088877,0.0,1.0
2017-09-22,29.91,29.95,29.82,29.82,368013,22.9878640842226,23.018606797809,22.9186929786533,22.9186929786533,478829.559356699,0.0,1.0
2017-09-25,29.93,29.98,29.81,29.85,379858,23.0032354410158,23.0416638329988,22.9110073002567,22.941750013843,494241.341360542,0.0,1.0
2017-09-26,30.01,30.04,29.94,29.95,290813,23.2267518772813,23.2499708894879,23.1725741821327,23.1803138528683,375743.374541164,0.210822,1.0
2017-09-27,29.85,29.95,29.73,29.95,410901,23.1029171455131,23.1803138528683,23.0100410966869,23.1803138528683,530902.429885661,0.0,1.0
2017-09-28,29.69,29.76,29.64,29.71,579562,22.9790824137449,23.0332601088935,22.9403840600673,22.9945617552159,748819.96896915,0.0,1.0
2017-09-29,29.56,29.6734,29.56,29.66,320327,22.8784666941832,22.9662345603239,22.8784666941832,22.9558634015383,413876.779706021,0.0,1.0
2017-10-02,29.78,29.8,29.56,29.56,365031,23.0487394503645,23.0642187918355,22.8784666941832,22.8784666941832,471636.342777439,0.0,1.0
2017-10-03,30.2,30.2,29.86,29.95,547233,23.3738056212561,23.3738056212561,23.1106568162486,23.1803138528683,707049.458175133,0.0,1.0
2017-10-04,30.05,30.09,30.0,30.02,252179,23.2577105602234,23.2886692431655,23.2190122065458,23.2344915480169,325826.522364599,0.0,1.0
2017-10-05,30.08,30.16,30.07,30.1,213836,23.28092957243,23.3428469383141,23.2731899016944,23.296408913901,276285.65517492,0.0,1.0
2017-10-06,30.09,30.09,29.94,30.04,274353,23.2886692431655,23.2886692431655,23.1725741821327,23.2499708894879,354476.319956438,0.0,1.0
2017-10-09,30.09,30.2,30.02,30.12,344343,23.2886692431655,23.3738056212561,23.2344915480169,23.311888255372,444906.523503515,0.0,1.0
2017-10-10,30.29,30.31,30.14,30.19,288669,23.4434626578758,23.4589419993468,23.327367596843,23.3660659505206,372973.230857709,0.0,1.0
2017-10-11,30.31,30.34,30.2,30.29,363800,23.4589419993468,23.4821610115533,23.3738056212561,23.4434626578758,470045.835839785,0.0,1.0
2017-10-12,30.18,30.29,30.12,30.26,695154,23.3583262797851,23.4434626578758,23.311888255372,23.4202436456692,898169.991664018,0.0,1.0
2017-10-13,30.26,30.32,30.16,30.32,446665,23.4202436456692,23.4666816700823,23.3428469383141,23.4666816700823,577111.113978498,0.0,1.0
2017-10-16,30.41,30.42,30.27,30.35,402966,23.536338706702,23.5440783774375,23.4279833164047,23.4899006822889,520650.055758698,0.0,1.0
2017-10-17,30.41,30.42,30.33,30.39,429360,23.536338706702,23.5440783774375,23.4744213408178,23.5208593652309,554752.281682709,0.0,1.0
2017-10-18,30.46,30.5,30.35,30.41,425550,23.5750370603795,23.6059957433216,23.4899006822889,23.536338706702,549829.591648215,0.0,1.0
2017-10-19,30.44,30.45,30.321,30.4,400175,23.5595577189085,23.567297389644,23.4674556371559,23.5285990359664,517043.959200621,0.0,1.0
2017-10-20,30.23,30.31,30.185,30.31,505396,23.3970246334627,23.4589419993468,23.3621961151529,23.4589419993468,652994.187053556,0.0,1.0
2017-10-23,30.37,30.56,30.35,30.54,416586,23.5053800237599,23.6524337677347,23.4899006822889,23.6369544262637,538247.70359855,0.0,1.0
2017-10-24,30.74,30.76,30.63,30.63,435587,23.791747840974,23.807227182445,23.7066114628833,23.7066114628833,562797.843584233,0.0,1.0
2017-10-25,30.46,30.65,30.34,30.65,384175,23.5750370603795,23.7220908043543,23.4821610115533,23.7220908043543,496371.245144996,0.0,1.0
2017-10-26,30.8,30.9,30.77,30.77,472813,23.8381858653871,23.9155825727422,23.8149668531805,23.8149668531805,610895.496923903,0.0,1.0
2017-10-27,30.93,30.93,30.77,30.86,544398,23.9388015849488,23.9388015849488,23.8149668531805,23.8846238898001,703386.511653399,0.0,1.0
2017-10-30,31.1,31.1,30.94,31.0,933170,24.0703759874525,24.0703759874525,23.9465412556843,23.9929792800974,1205697.2859555,0.0,1.0
2017-10-31,31.09,31.15,30.93,31.06,577148,24.062636316717,24.1090743411301,23.9388015849488,24.0394173045104,745700.973236009,0.0,1.0
2017-11-01,31.87,31.87,31.58,31.71,830473,24.6663306340872,24.6663306340872,24.4418801827572,24.5424959023189,1073008.17874484,0.0,1.0
2017-11-02,32.8,32.94,32.67,32.76,969570,25.3861200124901,25.4944754027873,25.2855042929284,25.355161329548,1252727.71043205,0.0,1.0
2017-11-03,32.87,32.89,32.65,32.8,485650,25.4402977076387,25.4557770491097,25.2700249514574,25.3861200124901,627481.473819658,0.0,1.0
2017-11-06,33.52,33.575,33.32,33.39,1008414,25.9433763054472,25.9859444944925,25.7885828907369,25.8427605858855,1302915.8919806,0.0,1.0
2017-11-07,33.53,33.59,33.41,33.45,838502,25.9511159761827,25.9975540005958,25.8582399273565,25.8891986102986,1083382.00506688,0.0,1.0
2017-11-08,33.64,33.75,33.58,33.58,634798,26.0362523542734,26.1213887323641,25.9898143298603,25.9898143298603,820187.346067684,0.0,1.0
2017-11-09,32.97,33.6957,32.69,33.05,1019818,25.5176944149939,26.0793623202702,25.3009836343994,25.579611780878,1317650.36892374,0.0,1.0
2017-11-10,32.93,33.0,32.85,33.0,1053579,25.4867357320518,25.5409134272004,25.4248183661677,25.5409134272004,1361271.08762574,0.0,1.0
2017-11-13,32.81,32.83,32.51,32.54,1049522,25.3938596832256,25.4093390246967,25.1616695611602,25.1848885733667,1356029.26256801,0.0,1.0
2017-11-14,32.49,32.73,32.49,32.63,2241544,25.1461902196891,25.3319423173415,25.1461902196891,25.2545456099864,2896174.88469394,0.0,1.0
2017-11-15,32.16,32.21,31.79,31.92,1945779,24.8907810854171,24.9294794390947,24.6044132682031,24.7050289877648,2514033.30515256,0.0,1.0
2017-11-16,32.6,32.66,32.46,32.52,1171359,25.2313265977798,25.2777646221929,25.1229712074826,25.1694092318957,1513448.10396771,0.0,1.0
2017-11-17,32.62,32.68,32.47,32.53,647100,25.2468059392508,25.2932439636639,25.1307108782181,25.1771489026312,836082.079087205,0.0,1.0
2017-11-20,32.92,32.94,32.82,32.91,635504,25.4789960613163,25.4944754027873,25.4015993539611,25.4712563905808,821099.529575389,0.0,1.0
2017-11-21,33.12,33.13,33.0,33.0,389000,25.6337894760266,25.6415291467621,25.5409134272004,25.5409134272004,502605.360477395,0.0,1.0
2017-11-22,33.16,33.24,33.08,33.14,379427,25.6647481589687,25.7266655248528,25.6028307930845,25.6492688174976,490236.617248988,0.0,1.0
2017-11-24,33.13,33.18,33.05,33.16,203001,25.6415291467621,25.6802275004397,25.579611780878,25.6647481589687,262286.351625377,0.0,1.0
2017-11-27,32.98,33.11,32.96,33.11,829400,25.5254340857294,25.6260498052911,25.5099547442584,25.6260498052911,1071621.81485849,0.0,1.0
2017-11-28,33.4,33.43,33.24,33.31,751067,25.850500256621,25.8737192688276,25.7266655248528,25.7808432200014,970412.082976031,0.0,1.0
2017-11-29,33.2,33.42,33.15,33.34,538498,25.6957068419107,25.8659795980921,25.6570084882331,25.8040622322079,695763.448345389,0.0,1.0
2017-11-30,33.34,33.49,33.33,33.44,728922,25.8040622322079,25.9201572932407,25.7963225614724,25.8814589395631,941799.754678417,0.0,1.0
2017-12-01,33.38,33.47,33.12,33.4,678030,25.83502091515,25.9046779517696,25.6337894760266,25.850500256621,876045.019445985,0.0,1.0
2017-12-04,33.4,33.6,33.37,33.5,551990,25.850500256621,26.0052936713313,25.8272812444145,25.9278969639762,713195.714472795,0.0,1.0
2017-12-05,33.2,33.34,33.165,33.32,392621,25.6957068419107,25.8040622322079,25.6686179943364,25.7885828907369,507283.854077109,0.0,1.0
2017-12-06,33.13,33.22,33.04,33.09,636920,25.6415291467621,25.7111861833817,25.5718721101425,25.6105704638201,822929.064769312,0.0,1.0
2017-12-07,33.35,33.4195,33.19,33.19,684633,25.8118019029435,25.8655926145553,25.6879671711752,25.6879671711752,884576.390127814,0.0,1.0
2017-12-08,33.29,33.4,33.16,33.4,448433,25.7653638785304,25.850500256621,25.6647481589687,25.850500256621,579395.448881643,0.0,1.0
2017-12-11,33.33,33.38,33.25,33.3,238483,25.7963225614724,25.83502091515,25.7344051955883,25.7731035492659,308130.679132984,0.0,1.0
2017-12-12,33.52,33.54,33.39,33.4,258687,25.9433763054472,25.9588556469182,25.8427605858855,25.850500256621,334235.148806725,0.0,1.0
2017-12-13,33.73,33.79,33.69,33.69,490300,26.105909390893,26.1523474153061,26.074950707951,26.074950707951,633489.481342074,0.0,1.0
2017-12-14,33.66,33.81,33.63,33.78,512948,26.0517316957444,26.1678267567772,26.0285126835379,26.1446077445706,662751.708087812,0.0,1.0
2017-12-15,33.68,33.74,33.62,33.62,446919,26.0672110372155,26.1136490616285,26.0207730128024,26.0207730128024,577439.29331413,0.0,1.0
2017-12-18,34.03,34.09,33.91,33.91,403642,26.3380995129585,26.3845375373716,26.2452234641323,26.2452234641323,521523.477927549,0.0,1.0
2017-12-19,34.28,34.45,34.17,34.45,550029,26.5315912813464,26.6631656838501,26.4464549032557,26.6631656838501,710662.014956351,0.0,1.0
2017-12-20,34.12,34.31,34.07,34.3,501828,26.4077565495781,26.5548102935529,26.3690581959005,26.5470706228174,648384.171819153,0.0,1.0
2017-12-21,34.18,34.35,34.16,34.24,507408,26.4541945739912,26.585768976495,26.4387152325202,26.5006325984043,655593.780846052,0.0,1.0
2017-12-22,34.3,34.32,34.14,34.29,710475,26.5470706228174,26.5625499642884,26.4232358910492,26.5393309520819,917965.407416908,0.0,1.0
2017-12-26,34.4,34.41,34.31,34.32,235726,26.6244673301725,26.6322070009081,26.5548102935529,26.5625499642884,304568.512092274,0.0,1.0
2017-12-27,34.32,34.35,34.22,34.35,286778,26.7096037082632,26.7329512639523,26.6317785226331,26.7329512639523,368489.965912714,0.19,1.0
2017-12-28,34.24,34.36,34.1,34.35,221319,26.6473435597591,26.7407337825153,26.5383882998769,26.7329512639523,284379.662198062,0.0,1.0
2017-12-29,34.08,34.33,34.06,34.33,234574,26.5228232627509,26.7173862268262,26.5072582256249,26.7173862268262,301411.423693619,0.0,1.0
2018-01-02,34.48,34.48,34.09,34.31,415134,26.8341240052714,26.8341240052714,26.5306057813139,26.7018211897002,533418.579909228,0.0,1.0
2018-01-03,34.79,34.83,34.44,34.44,404226,27.0753820807249,27.1065121549769,26.8029939310194,26.8029939310194,519402.551663769,0.0,1.0
2018-01-04,35.46,35.53,35.06,35.09,550290,27.5968108244468,27.6512884543879,27.2855100819262,27.3088576376153,707084.725265212,0.0,1.0
2018-01-05,35.62,35.64,35.39,35.58,337356,27.721331121455,27.736896158581,27.5423331945057,27.690201047203,433479.210192028,0.0,1.0
2018-01-08,35.8,35.8,35.58,35.58,287106,27.8614164555893,27.8614164555893,27.690201047203,27.690201047203,368911.423307699,0.0,1.0
2018-01-09,35.52,35.64,35.46,35.64,378098,27.6435059358249,27.736896158581,27.5968108244468,27.736896158581,485829.872346083,0.0,1.0
2018-01-10,36.28,36.52,36.21,36.34,713709,28.2349773466139,28.4217577921263,28.1804997166728,28.281672457992,917066.877799542,0.0,1.0
2018-01-11,36.09,36.09,35.82,35.9,987636,28.0871094939167,28.0871094939167,27.8769814927153,27.9392416412194,1269044.19437393,0.0,1.0
2018-01-12,35.93,35.94,35.67,35.77,2198669,27.9625891969084,27.9703717154714,27.7602437142701,27.8380688999002,2825138.13773491,0.0,1.0
2018-01-16,35.73,36.12,35.66,36.05,514540,27.8069388256482,28.1104570496057,27.7524611957071,28.0559794196646,661148.439073874,0.0,1.0
2018-01-17,36.33,36.45,36.1,36.14,563276,28.273889939429,28.3672801621852,28.0948920124797,28.1260220867317,723770.840299638,0.0,1.0
2018-01-18,35.86,35.91,35.74,35.87,303580,27.9081115669673,27.9470241597824,27.8147213442112,27.9158940855304,390079.377957102,0.0,1.0
2018-01-19,36.24,36.29,36.1,36.1,372473,28.2038472723619,28.2427598651769,28.0948920124797,28.0948920124797,478602.135008285,0.0,1.0
2018-01-22,36.18,36.21,35.89,36.0,456131,28.1571521609838,28.1804997166728,27.9314591226564,28.0170668268495,586096.899489263,0.0,1.0
2018-01-23,36.47,36.5,36.38,36.39,376484,28.3828451993112,28.4061927550002,28.3128025322441,28.3205850508071,483755.993579291,0.0,1.0
2018-01-24,36.33,36.42,36.12,36.42,414659,28.273889939429,28.3439326064961,28.1104570496057,28.3439326064961,532808.237645146,0.0,1.0
2018-01-25,35.9,36.26,35.86,36.26,404881,27.9392416412194,28.2194123094879,27.9081115669673,28.2194123094879,520244.18152266,0.0,1.0
2018-01-26,36.21,36.22,35.99,36.1,408982,28.1804997166728,28.1882822352358,28.0092843082865,28.0948920124797,525513.683891071,0.0,1.0
2018-01-29,36.02,36.15,35.97,36.03,331960,28.0326318639756,28.1338046052947,27.9937192711605,28.0404143825386,426545.72207207,0.0,1.0
2018-01-30,35.83,35.97,35.76,35.78,500053,27.8847640112783,27.9937192711605,27.8302863813372,27.8458514184632,642533.642484954,0.0,1.0
2018-01-31,35.29,35.46,35.19,35.44,433731,27.4645080088756,27.5968108244468,27.3866828232454,27.5812457873208,557314.443246298,0.0,1.0
2018-02-01,35.17,35.23,35.0,35.1,676862,27.3711177861194,27.4178128974975,27.2388149705482,27.3166401561783,869721.022210947,0.0,1.0
2018-02-02,36.16,37.29,36.16,36.91,1347222,28.1415871238578,29.0210117214783,28.1415871238578,28.7252760160838,1731087.42252494,0.0,1.0
2018-02-05,34.85,36.08,34.66,35.83,1871471,27.1220771921029,28.0793269753536,26.9742093394057,27.8847640112783,2404711.25747663,0.0,1.0
2018-02-06,36.16,36.26,34.81,34.98,1655372,28.1415871238578,28.2194123094879,27.0909471178509,27.2232499334221,2127038.93552804,0.0,1.0
2018-02-07,35.67,36.22,35.67,35.79,1099398,27.7602437142701,28.1882822352358,27.7602437142701,27.8536339370262,1412650.66199117,0.0,1.0
2018-02-08,34.4,35.57,34.39,35.54,1912080,26.7718638567673,27.6824185286399,26.7640813382043,27.6590709729509,2456891.02379674,0.0,1.0
2018-02-09,34.61,35.06,33.85,35.0,2123380,26.9352967465906,27.2855100819262,26.3438253358016,27.2388149705482,2728396.96148149,0.0,1.0
2018-02-12,35.27,35.39,34.72,34.97,971537,27.4489429717495,27.5423331945057,27.0209044507838,27.2154674148591,1248358.08888039,0.0,1.0
2018-02-13,34.6,34.66,34.31,34.43,552499,26.9275142280276,26.9742093394057,26.7018211897002,26.7952114124564,709923.138025959,0.0,1.0
2018-02-14,35.07,35.1,34.14,34.3,693094,27.2932926004893,27.3166401561783,26.569518374129,26.6940386711372,890578.023538437,0.0,1.0
2018-02-15,35.53,35.59,35.1,35.53,1316495,27.6512884543879,27.697983565766,27.3166401561783,27.6512884543879,1691605.34515987,0.0,1.0
2018-02-16,35.64,35.88,35.56,35.57,729183,27.736896158581,27.9236766040934,27.6746360100769,27.6824185286399,936949.901366669,0.0,1.0
2018-02-20,35.59,35.84,35.47,35.8,586526,27.697983565766,27.8925465298413,27.6045933430098,27.8614164555893,753645.487962535,0.0,1.0
2018-02-21,35.43,35.89,35.43,35.69,1153922,27.5734632687577,27.9314591226564,27.5734632687577,27.7758087513961,1482710.24432115,0.0,1.0
2018-02-22,35.57,35.795,35.49,35.6,523509,27.6824185286399,27.8575251963078,27.6201583801358,27.705766084329,672672.985950802,0.0,1.0
2018-02-23,36.18,36.19,35.81,35.85,1326136,28.1571521609838,28.1649346795468,27.8691989741523,27.9003290484043,1703993.36572409,0.0,1.0
2018-02-26,36.73,36.77,36.39,36.47,611491,28.5851906819495,28.6163207562016,28.3205850508071,28.3828451993112,785723.792431537,0.0,1.0
2018-02-27,36.58,37.05,36.57,36.95,1201007,28.4684529035043,28.834231275966,28.4606703849413,28.7564060903358,1543211.22433008,0.0,1.0
2018-02-28,36.09,36.58,36.08,36.58,587504,28.0871094939167,28.4684529035043,28.0793269753536,28.4684529035043,754902.150561,0.0,1.0
2018-03-01,35.12,36.01,35.0,35.94,1110873,27.3322051933043,28.0248493454125,27.2388149705482,27.9703717154714,1427395.24616028,0.0,1.0
2018-03-02,34.83,34.87,34.22,34.36,736387,27.1065121549769,27.137642229229,26.6317785226331,26.7407337825153,946206.544883379,0.0,1.0
2018-03-05,34.78,34.91,34.12,34.27,937484,27.0675995621619,27.168772303481,26.5539533370029,26.6706911154482,1204602.33073567,0.0,1.0
2018-03-06,34.94,35.13,34.88,34.99,623466,27.1921198591701,27.3399877118673,27.145424747792,27.2310324519851,801110.842141781,0.0,1.0
2018-03-07,34.76,34.83,34.48,34.56,659682,27.0520345250358,27.1065121549769,26.8341240052714,26.8963841537756,847645.90621746,0.0,1.0
2018-03-08,34.93,34.99,34.79,34.82,517664,27.1843373406071,27.2310324519851,27.0753820807249,27.0987296364139,665162.563774901,0.0,1.0
2018-03-09,34.65,34.72,34.14,34.3,1049987,26.9664268208427,27.0209044507838,26.569518374129,26.6940386711372,1349160.93228488,0.0,1.0
2018-03-12,35.05,35.22,34.96,35.01,406001,27.2777275633632,27.4100303789345,27.2076848962961,27.2465974891112,521683.304334809,0.0,1.0
2018-03-13,34.61,34.98,34.55,34.91,725973,26.9352967465906,27.2232499334221,26.8886016352125,27.168772303481,932825.272592565,0.0,1.0
2018-03-14,34.6,34.86,34.49,34.86,602458,26.9275142280276,27.129859710666,26.8419065238345,27.129859710666,774117.009965345,0.0,1.0
2018-03-15,34.73,34.93,34.62,34.84,534696,27.0286869693468,27.1843373406071,26.9430792651536,27.1142946735399,687047.509968213,0.0,1.0
2018-03-16,34.76,34.83,34.61,34.65,488696,27.0520345250358,27.1065121549769,26.9352967465906,26.9664268208427,627940.680183555,0.0,1.0
2018-03-19,34.12,34.46,33.94,34.42,556853,26.5539533370029,26.8185589681454,26.4138680028687,26.7874288938934,715517.727958186,0.0,1.0
2018-03-20,34.42,34.5,34.28,34.28,316683,26.7874288938934,26.8496890423975,26.6784736340112,26.6784736340112,406915.829928152,0.0,1.0
2018-03-21,34.49,34.73,34.33,34.42,490846,26.8419065238345,27.0286869693468,26.7173862268262,26.7874288938934,630703.282010445,0.0,1.0
2018-03-22,33.94,34.39,33.94,34.28,564032,26.4138680028687,26.7640813382043,26.4138680028687,26.6784736340112,724742.248197838,0.0,1.0
2018-03-23,32.91,33.5,32.86,33.38,1074978,25.6122685908783,26.0714371860961,25.5733559980632,25.9780469633399,1381272.64496201,0.0,1.0
2018-03-26,33.64,33.66,33.06,33.37,801766,26.1803924459783,26.1959574831043,25.7290063693235,25.9702644447769,1030214.05411145,0.0,1.0
2018-03-27,33.73,34.27,33.54,33.99,1439713,26.2504351130454,26.6706911154482,26.1025672603481,26.4527805956838,1849931.98325566,0.0,1.0
2018-03-28,34.42,34.62,34.19,34.35,1409181,26.9430792651536,27.0996340546083,26.7630412572807,26.8882850888445,1800240.0372526,0.2,1.0
2018-03-29,34.73,34.91,34.33,34.56,535860,27.1857391888084,27.3266384993176,26.872629609899,27.0526676177719,684565.450685313,0.0,1.0
2018-04-02,34.0,34.45,33.78,34.38,625245,26.6143142072988,26.9665624835718,26.4421039388986,26.9117683072627,798755.505568129,0.0,1.0
2018-04-03,34.48,34.53,34.09,34.25,746452,26.99004570199,27.0291843993537,26.6847638625534,26.8100076941171,953598.420846777,0.0,1.0
2018-04-04,34.66,34.73,34.02,34.02,609931,27.1309450124993,27.1857391888084,26.6299696862442,26.6299696862442,779191.747661596,0.0,1.0
2018-04-05,34.88,35.05,34.68,34.77,639103,27.3031552808994,27.4362268519359,27.1466004914447,27.2170501466994,816459.211789154,0.0,1.0
2018-04-06,34.23,34.61,34.06,34.52,667641,26.7943522151717,27.0918063151356,26.6612806441352,27.021356659881,852916.735828374,0.0,1.0
2018-04-09,34.3,34.64,34.29,34.43,373196,26.8491463914808,27.1152895335538,26.8413186520081,26.9509070046264,476760.885182615,0.0,1.0
2018-04-10,35.37,35.44,35.22,35.33,819685,27.6867145150634,27.7415086913726,27.5692984229724,27.6554035571725,1047154.16609747,0.0,1.0
2018-04-11,35.2,35.42,35.18,35.26,654994,27.553642944027,27.7258532124271,27.5379874650815,27.6006093808634,836760.09182655,0.0,1.0
2018-04-12,34.94,35.13,34.83,35.13,531907,27.3501217177358,27.4988487677178,27.2640165835358,27.4988487677178,679515.461459473,0.0,1.0
2018-04-13,34.98,35.21,34.92,35.17,569661,27.3814326756268,27.5614706834997,27.3344662387904,27.5301597256088,727746.499464124,0.0,1.0
2018-04-16,35.08,35.21,35.03,35.18,552191,27.4597100703541,27.5614706834997,27.4205713729905,27.5379874650815,705428.434254048,0.0,1.0
2018-04-17,34.98,35.15,34.93,35.15,764343,27.3814326756268,27.5145042466633,27.3422939782631,27.5145042466633,976454.316935699,0.0,1.0
2018-04-18,34.64,34.81,34.57,34.75,738110,27.1152895335538,27.2483611045903,27.0604953572447,27.2013946677539,942941.448895861,0.0,1.0
2018-04-19,34.22,34.42,34.16,34.36,547419,26.7865244756989,26.9430792651536,26.7395580388625,26.8961128283172,699332.165955107,0.0,1.0
2018-04-20,34.18,34.27,34.07,34.24,408645,26.755213517808,26.8256631730626,26.6691083836079,26.8021799546444,522047.267187884,0.0,1.0
2018-04-23,34.16,34.28,34.07,34.17,435868,26.7395580388625,26.8334909125353,26.6691083836079,26.7473857783353,556824.868173228,0.0,1.0
2018-04-24,34.16,34.46,34.03,34.37,558359,26.7395580388625,26.9743902230446,26.637797425717,26.90394056779,713308.103756953,0.0,1.0
2018-04-25,34.6,34.62,34.41,34.5,571008,27.0839785756629,27.0996340546083,26.9352515256809,27.0057011809355,729467.302774826,0.0,1.0
2018-04-26,34.76,34.78,34.48,34.74,502747,27.2092224072266,27.2248778861721,26.99004570199,27.1935669282812,642263.327428226,0.0,1.0
2018-04-27,34.21,34.59,34.21,34.59,339623,26.7786967362262,27.0761508361901,26.7786967362262,27.0761508361901,433871.108233677,0.0,1.0
2018-04-30,34.36,34.65,34.27,34.27,505837,26.8961128283172,27.1231172730265,26.8256631730626,26.8256631730626,646210.827227833,0.0,1.0
2018-05-01,33.91,34.05,33.74,34.0,390820,26.5438645520441,26.6534529046624,26.4107929810077,26.6143142072988,499275.686628661,0.0,1.0
2018-05-02,33.18,33.39,33.07,33.18,1093561,25.9724395705345,26.1368220994619,25.8863344363344,25.9724395705345,1397032.95416131,0.0,1.0
2018-05-03,33.26,33.29,32.91,33.07,459947,26.0350614863164,26.0585447047346,25.7610906047707,25.8863344363344,587585.983925572,0.0,1.0
2018-05-04,33.47,33.52,33.08,33.2,479294,26.1994440152438,26.2385827126075,25.8941621758072,25.98809504948,612301.931700008,0.0,1.0
2018-05-07,33.22,33.3,33.12,33.2,378039,26.0037505284254,26.0663724442073,25.9254731336981,25.98809504948,482947.856551385,0.0,1.0
2018-05-08,33.14,33.28,32.99,33.25,571188,25.9411286126436,26.0507169652619,25.8237125205525,26.0272337468436,729697.254219464,0.0,1.0
2018-05-09,32.61,32.66,32.27,32.4,1025341,25.5262584205886,25.5653971179523,25.2601152785156,25.3618758916612,1309881.35664377,0.0,1.0
2018-05-10,32.82,32.93,32.53,32.6,958461,25.690640949516,25.7767460837161,25.4636365048067,25.5184306811159,1224441.61988075,0.0,1.0
2018-05-11,33.08,33.19,33.0,33.05,365975,25.8941621758072,25.9802673100072,25.8315402600253,25.8706789573889,467535.99972858,0.0,1.0
2018-05-14,33.31,33.5,33.31,33.42,490394,26.0742001836801,26.222927233662,26.0742001836801,26.1603053178801,626482.270785975,0.0,1.0
2018-05-15,32.85,33.06,32.79,33.04,701343,25.7141241679343,25.8785066968617,25.6671577310978,25.8628512179162,895971.311312634,0.0,1.0
2018-05-16,33.15,33.15,32.96,33.04,284161,25.9489563521163,25.9489563521163,25.8002293021343,25.8628512179162,363017.958108814,0.0,1.0
2018-05-17,33.1,33.25,33.05,33.1,266044,25.9098176547526,26.0272337468436,25.8706789573889,25.9098176547526,339873.345206068,0.0,1.0
2018-05-18,32.98,33.3,32.84,33.22,751048,25.8158847810798,26.0663724442073,25.7062964284615,26.0037505284254,959469.847733182,0.0,1.0
2018-05-21,33.24,33.26,33.06,33.13,232636,26.0194060073709,26.0350614863164,25.8785066968617,25.9333008731708,297194.35708138,0.0,1.0
2018-05-22,33.05,33.31,32.97,33.26,767349,25.8706789573889,26.0742001836801,25.8080570416071,26.0350614863164,980294.506061145,0.0,1.0
2018-05-23,33.02,33.02,32.75,32.9,389759,25.8471957389707,25.8471957389707,25.6358467732069,25.7532628652979,497920.250613327,0.0,1.0
2018-05-24,32.38,32.41,32.1,32.28,624181,25.3462204127157,25.3697036311339,25.1270437074791,25.2679430179884,797396.237028719,0.0,1.0
2018-05-25,32.04,32.12,31.79,31.93,534661,25.0800772706427,25.1426991864246,24.8843837838243,24.9939721364426,683033.718562423,0.0,1.0
2018-05-29,31.73,32.16,31.52,31.98,1473257,24.8374173469879,25.1740101443155,24.6730348180605,25.0331108338063,1882097.64151139,0.0,1.0
2018-05-30,31.53,31.56,31.37,31.46,1175765,24.6808625575332,24.7043457759514,24.5556187259695,24.6260683812241,1502049.22391113,0.0,1.0
2018-05-31,31.76,31.8,31.57,31.71,579422,24.8609005654061,24.8922115232971,24.7121735154242,24.8217618680425,740216.255303598,0.0,1.0
2018-06-01,32.01,32.07,31.89,31.89,335366,25.0565940522245,25.1035604890609,24.9626611785517,24.9626611785517,428432.756568004,0.0,1.0
2018-06-04,32.17,32.34,32.06,32.19,579422,25.1818378837883,25.3149094548248,25.0957327495882,25.1974933627337,740216.255303596,0.0,1.0
2018-06-05,31.95,32.0,31.82,31.99,338498,25.0096276153881,25.0487663127518,24.9078670022426,25.040938573279,432433.911704693,0.0,1.0
2018-06-06,32.21,32.24,31.91,32.06,668031,25.2131488416792,25.2366320600974,24.9783166574972,25.0957327495882,853414.963958423,0.0,1.0
2018-06-07,32.13,32.41,32.12,32.22,615687,25.1505269258973,25.3697036311339,25.1426991864246,25.2209765811519,786545.08385789,0.0,1.0
2018-06-08,32.16,32.19,31.96,32.06,378765,25.1740101443155,25.1974933627337,25.0174553548608,25.0957327495882,483875.327378089,0.0,1.0
2018-06-11,32.67,32.76,32.49,32.49,355788,25.573224857425,25.6436745126796,25.4323255469158,25.4323255469158,454522.025470134,0.0,1.0
2018-06-12,32.16,32.33,32.15,32.33,337972,25.1740101443155,25.307081715352,25.1661824048428,25.307081715352,431761.942483143,0.0,1.0
2018-06-13,32.4,32.51,32.33,32.44,283582,25.3618758916612,25.4479810258613,25.307081715352,25.3931868495521,362278.280961897,0.0,1.0
2018-06-14,32.12,32.37,32.12,32.37,349572,25.1426991864246,25.338392673243,25.1426991864246,25.338392673243,446581.035581992,0.0,1.0
2018-06-15,31.82,31.95,31.65,31.91,347125,24.9078670022426,25.0096276153881,24.7747954312061,24.9783166574972,443454.973442949,0.0,1.0
2018-06-18,31.67,31.68,31.48,31.5,409379,24.7904509101515,24.7982786496243,24.6417238601696,24.657379339115,522984.958078795,0.0,1.0
2018-06-19,31.29,31.37,31.18,31.28,826073,24.4929968101876,24.5556187259695,24.4068916759875,24.4851690707149,1055314.88736604,0.0,1.0
2018-06-20,31.03,31.14,31.0,31.11,575579,24.2894755838965,24.3755807180966,24.2659923654783,24.3520974996784,735306.791960589,0.0,1.0
2018-06-21,30.65,30.9,30.53,30.9,513978,23.9920214839326,24.1877149707509,23.8980886102597,24.1877149707509,656611.020065568,0.0,1.0
2018-06-22,30.54,30.77,30.52,30.62,392988,23.9059163497325,24.0859543576054,23.890260870787,23.9685382655144,502045.324028514,0.0,1.0
2018-06-25,30.04,30.33,29.93,30.33,446628,23.5145293760957,23.741533820805,23.4284242418956,23.741533820805,570570.854530438,0.0,1.0
2018-06-26,30.12,30.26,30.07,30.18,622760,23.5771512918776,23.6867396444959,23.5380125945139,23.624117728714,795580.89812411,0.0,1.0
2018-06-27,29.28,29.74,29.26,29.62,908221,22.9196211761679,23.2796971919137,22.9039656972224,23.1857643182409,1160259.61666641,0.0,1.0
2018-06-28,29.31,29.38,29.11,29.17,403762,22.9431043945861,22.9978985708952,22.7865496051314,22.8335160419678,515809.195498083,0.0,1.0
2018-06-29,29.27,29.5,29.27,29.44,341038,22.9117934366951,23.091831444568,22.9117934366951,23.0448650077316,435678.782090132,0.0,1.0
2018-07-02,29.0,29.02,28.77,28.86,441092,22.7004444709313,22.7160999498768,22.5204064630584,22.590856118313,563498.570099813,0.0,1.0
2018-07-03,28.9,29.2,28.9,29.07,263641,22.622167076204,22.856999260386,22.622167076204,22.7552386472404,336803.493420158,0.0,1.0
2018-07-05,29.12,29.185,28.99,29.05,523596,22.7943773446041,22.8452576511769,22.6926167314586,22.739583168295,668898.092257357,0.0,1.0
2018-07-06,29.19,29.25,29.13,29.25,472926,22.8491715209133,22.8961379577497,22.8022050840769,22.8961379577497,604166.760591949,0.0,1.0
2018-07-09,29.45,29.48,29.3,29.33,416022,23.0526927472044,23.0761759656226,22.9352766551133,22.9587598735316,531471.443893936,0.0,1.0
2018-07-10,29.61,29.67,29.51,29.51,472848,23.1779365787681,23.2249030156045,23.0996591840408,23.0996591840408,604067.114965941,0.0,1.0
2018-07-11,29.01,29.28,29.0,29.25,523909,22.708272210404,22.9196211761679,22.7004444709313,22.8961379577497,669297.952269421,0.0,1.0
2018-07-12,29.18,29.27,29.13,29.18,339949,22.8413437814405,22.9117934366951,22.8022050840769,22.8413437814405,434287.575850076,0.0,1.0
2018-07-13,29.3,29.34,29.25,29.28,264669,22.9352766551133,22.9665876130043,22.8961379577497,22.9196211761679,338116.771670644,0.0,1.0
2018-07-16,29.15,29.39,29.07,29.27,594800,22.8178605630223,23.005726310368,22.7552386472404,22.9117934366951,759861.773723779,0.0,1.0
2018-07-17,29.64,29.7,29.37,29.48,742477,23.2014197971863,23.2483862340227,22.9900708314225,23.0761759656226,948520.326444369,0.0,1.0
2018-07-18,29.52,29.61,29.47,29.58,472866,23.1074869235135,23.1779365787681,23.0683482261498,23.1544533603499,604090.110110404,0.0,1.0
2018-07-19,29.38,29.49,29.27,29.42,545538,22.9978985708952,23.0840037050953,22.9117934366951,23.0292095287862,696929.173358647,0.0,1.0
2018-07-20,29.19,29.29,29.15,29.26,355666,22.8491715209133,22.9274489156406,22.8178605630223,22.9039656972224,454366.16949099,0.0,1.0
2018-07-23,29.26,29.35,29.23,29.26,389998,22.9039656972224,22.974415352477,22.8804824788042,22.9039656972224,498225.575031483,0.0,1.0
2018-07-24,29.65,29.73,29.6,29.73,411047,23.2092475366591,23.271869452441,23.1701088392954,23.271869452441,525115.841465766,0.0,1.0
2018-07-25,29.86,29.91,29.08,29.79,923912,23.3736300655865,23.4127687629502,22.7630663867132,23.3188358892774,1180304.99509866,0.0,1.0
2018-07-26,29.99,30.14,29.99,30.07,625943,23.4753906787321,23.5928067708231,23.4753906787321,23.5380125945139,799647.206170111,0.0,1.0
2018-07-27,30.33,30.43,30.26,30.3,696613,23.741533820805,23.8198112155324,23.6867396444959,23.7180506023868,889928.698350779,0.0,1.0
2018-07-30,30.43,30.57,30.38,30.44,676526,23.8198112155324,23.9293995681507,23.7806725181687,23.8276389550051,864267.394637278,0.0,1.0
2018-07-31,30.66,30.89,30.36,30.85,658073,23.9998492234053,24.1798872312782,23.7650170392233,24.1485762733873,840693.539037875,0.0,1.0
2018-08-01,30.6,30.95,30.45,30.85,535251,23.9528827865689,24.2268536681146,23.8354666944779,24.1485762733873,683787.448297623,0.0,1.0
2018-08-02,30.11,30.14,29.93,30.11,519935,23.5693235524049,23.5928067708231,23.4284242418956,23.5693235524049,664221.135375038,0.0,1.0
2018-08-03,30.66,30.66,30.19,30.19,530095,23.9998492234053,23.9998492234053,23.6319454681868,23.6319454681868,677200.616916789,0.0,1.0
2018-08-06,30.29,30.47,30.27,30.45,524617,23.7102228629141,23.8511221734233,23.6945673839686,23.8354666944779,670202.42795166,0.0,1.0
2018-08-07,30.73,30.79,30.67,30.75,532169,24.0546433997144,24.1016098365509,24.007676962878,24.0702988786599,679850.168562223,0.0,1.0
2018-08-08,30.73,30.77,30.67,30.74,1166396,24.0546433997144,24.0859543576054,24.007676962878,24.0624711391872,1490080.25121776,0.0,1.0
2018-08-09,30.24,30.55,30.18,30.55,564228,23.6710841655504,23.9137440892052,23.624117728714,23.9137440892052,720805.798360156,0.0,1.0
2018-08-10,30.09,30.24,29.96,30.2,924444,23.5536680734594,23.6710841655504,23.4519074603139,23.6397732076595,1180984.62936837,0.0,1.0
2018-08-13,29.69,29.99,29.63,29.8,516468,23.24055849455,23.4753906787321,23.1935920577136,23.3266636287501,659792.015049719,0.0,1.0
2018-08-14,29.94,30.015,29.87,29.91,442428,23.4362519813684,23.4949600274139,23.3814578050592,23.4127687629502,565205.320822232,0.0,1.0
2018-08-15,29.43,29.48,29.2,29.46,496614,23.0370372682589,23.0761759656226,22.856999260386,23.0605204866771,634428.370706222,0.0,1.0
2018-08-16,29.79,29.88,29.58,29.59,313996,23.3188358892774,23.389285544532,23.1544533603499,23.1622810998227,401132.41005745,0.0,1.0
2018-08-17,30.0,30.06,29.74,29.79,349744,23.4832184182048,23.5301848550412,23.2796971919137,23.3188358892774,446800.766962423,0.0,1.0
2018-08-20,30.22,30.26,30.02,30.04,302101,23.655428686605,23.6867396444959,23.4988738971503,23.5145293760957,385936.452091,0.0,1.0
2018-08-21,30.33,30.41,30.25,30.25,331090,23.741533820805,23.8041557365869,23.6789119050232,23.6789119050232,422970.132249843,0.0,1.0
2018-08-22,30.48,30.7,30.45,30.7,400712,23.8589499128961,24.0311601812962,23.8354666944779,24.0311601812962,511912.796019506,0.0,1.0
2018-08-23,29.96,30.05,29.83,30.04,416352,23.4519074603139,23.5223571155685,23.3501468471683,23.5145293760957,531893.021542438,0.0,1.0
2018-08-24,29.68,29.84,29.64,29.68,578996,23.2327307550773,23.357974586641,23.2014197971863,23.2327307550773,739672.036884621,0.0,1.0
2018-08-27,30.43,30.47,30.02,30.15,767797,23.8198112155324,23.8511221734233,23.4988738971503,23.6006345102958,980866.829656684,0.0,1.0
2018-08-28,30.48,30.64,30.47,30.52,493036,23.8589499128961,23.9841937444598,23.8511221734233,23.890260870787,629857.446990041,0.0,1.0
2018-08-29,30.54,30.63,30.4,30.5,278087,23.9059163497325,23.9763660049871,23.7963279971142,23.8746053918415,355258.37436033,0.0,1.0
2018-08-30,30.03,30.16,29.96,30.13,579504,23.506701636623,23.6084622497686,23.4519074603139,23.5849790313503,740321.010961709,0.0,1.0
2018-08-31,29.63,29.83,29.51,29.74,673545,23.1935920577136,23.3501468471683,23.0996591840408,23.2796971919137,860459.143212479,0.0,1.0
2018-09-04,28.98,29.14,28.86,29.1,681851,22.6847889919858,22.8100328235496,22.590856118313,22.7787218656587,871070.124874467,0.0,1.0
2018-09-05,28.67,28.85,28.55,28.71,794760,22.442129068331,22.5830283788403,22.3481961946582,22.473440026222,1015312.27855533,0.0,1.0
2018-09-06,28.75,28.8,28.56,28.74,658229,22.5047509841129,22.5438896814766,22.356023934131,22.4969232446402,840892.830289895,0.0,1.0
2018-09-07,28.65,28.75,28.55,28.73,465810,22.4264735893856,22.5047509841129,22.3481961946582,22.4890955051675,595076.01348062,0.0,1.0
2018-09-10,28.57,28.72,28.54,28.66,366572,22.3638516736037,22.4812677656947,22.3403684551855,22.4343013288583,468298.672019961,0.0,1.0
2018-09-11,28.44,28.44,28.19,28.38,545729,22.2620910604581,22.2620910604581,22.0663975736398,22.2151246236217,697173.177391568,0.0,1.0
2018-09-12,28.16,28.31,28.0,28.07,667173,22.0429143552216,22.1603304473126,21.9176705236578,21.972464699967,852318.862072316,0.0,1.0
2018-09-13,28.6,28.76,28.47,28.72,439249,22.3873348920219,22.5125787235857,22.2855742788764,22.4812677656947,561144.122808332,0.0,1.0
2018-09-14,28.9,28.94,28.8,28.85,483988,22.622167076204,22.6534780340949,22.5438896814766,22.5830283788403,618298.554372938,0.0,1.0
2018-09-17,28.98,29.12,28.95,29.06,460439,22.6847889919858,22.7943773446041,22.6613057735676,22.7474109077677,588214.517874249,0.0,1.0
2018-09-18,29.69,29.73,29.4,29.5,649581,23.24055849455,23.271869452441,23.0135540498407,23.091831444568,829844.940883097,0.0,1.0
2018-09-19,30.28,30.38,30.18,30.22,487089,23.7023951234414,23.7806725181687,23.624117728714,23.655428686605,622260.106760829,0.0,1.0
2018-09-20,30.6,30.68,30.45,30.54,451882,23.9528827865689,24.0155047023508,23.8354666944779,23.9059163497325,577282.881697795,0.0,1.0
2018-09-21,30.87,30.94,30.82,30.83,436306,24.1642317523327,24.2190259286419,24.1250930549691,24.1329207944418,557384.416688513,0.0,1.0
2018-09-24,30.66,30.8,30.51,30.72,420659,23.9998492234053,24.1094375760236,23.8824331313143,24.0468156602417,537395.2486094,0.0,1.0
2018-09-25,30.73,31.04,30.69,31.0,751317,24.0546433997144,24.2973033233692,24.0233324418235,24.2659923654783,959813.497392114,0.0,1.0
2018-09-26,30.3,30.44,30.17,30.3,553754,23.8746053918415,23.9849170999227,23.7721730914805,23.8746053918415,702786.325663572,0.2,1.0
2018-09-27,30.35,30.55,30.26,30.3,613609,23.9140024304419,24.0715905848435,23.8430877609612,23.8746053918415,778750.157116877,0.0,1.0
2018-09-28,30.08,30.23,30.0,30.23,528759,23.7012584219998,23.819449537801,23.6382231602391,23.819449537801,671064.398219325,0.0,1.0
2018-10-01,30.42,30.42,30.24,30.38,796812,23.9691582844825,23.9691582844825,23.8273289455211,23.9376406536022,1011258.74977814,0.0,1.0
2018-10-02,30.46,30.57,30.39,30.45,661925,24.0006759153628,24.0873494002837,23.9455200613223,23.9927965076427,840069.486838668,0.0,1.0
2018-10-03,29.37,29.73,29.32,29.7,1006573,23.1418204738741,23.425479151797,23.1024234352737,23.4018409286368,1277472.92151778,0.0,1.0
2018-10-04,29.15,29.46,29.09,29.4,621839,22.9684735040324,23.2127351433548,22.9211970577119,23.1654586970344,789195.104621021,0.0,1.0
2018-10-05,28.85,29.22,28.78,29.17,619387,22.73209127243,23.0236293580729,22.6769354183894,22.9842323194725,786083.195595485,0.0,1.0
2018-10-08,28.94,28.97,28.63,28.79,507822,22.8030059419107,22.8266441650709,22.5587443025882,22.6848148261095,644492.604064487,0.0,1.0
2018-10-09,28.28,28.49,28.17,28.44,760057,22.2829650323854,22.4484325945071,22.1962915474646,22.4090355559067,964611.842668185,0.0,1.0
2018-10-10,27.84,28.3,27.84,28.3,1234514,21.9362710927019,22.2987238478256,21.9362710927019,22.2987238478256,1566759.89345493,0.0,1.0
2018-10-11,27.14,27.78,26.96,27.56,1065881,21.3847125522964,21.8889946463815,21.2428832133349,21.7156476765397,1352742.53835568,0.0,1.0
2018-10-12,27.21,27.4,26.9,27.4,1075711,21.4398684063369,21.5895771530184,21.1956067670144,21.5895771530184,1365218.09533816,0.0,1.0
2018-10-15,27.05,27.26,26.81,26.97,1035091,21.3137978828156,21.4792654449373,21.1246920975337,21.250762621055,1313665.99720712,0.0,1.0
2018-10-16,27.7,27.71,27.41,27.47,666628,21.8259593846208,21.8338387923409,21.5974565607385,21.644733007059,846038.209574026,0.0,1.0
2018-10-17,27.58,27.65,27.38,27.65,720706,21.7314064919799,21.7865623460204,21.5738183375783,21.7865623460204,914670.271679642,0.0,1.0
2018-10-18,27.13,27.6,27.03,27.58,867917,21.3768331445763,21.74716530742,21.2980390673755,21.7314064919799,1101500.30412593,0.0,1.0
2018-10-19,27.17,27.38,27.09,27.1,589313,21.4083507754566,21.5738183375783,21.345315513696,21.353194921416,747915.352188473,0.0,1.0
2018-10-22,27.08,27.35,26.96,27.35,690301,21.3374361059759,21.550180114418,21.2428832133349,21.550180114418,876082.345936802,0.0,1.0
2018-10-23,27.18,27.25,26.47,26.64,951312,21.4162301831767,21.4713860372172,20.856792235051,20.9907421662924,1207339.47752912,0.0,1.0
2018-10-24,26.04,26.84,26.04,26.82,1250093,20.5179777030876,21.148330320694,20.5179777030876,21.1325715052538,1586531.68411921,0.0,1.0
2018-10-25,26.63,26.81,26.26,26.32,961842,20.9828627585723,21.1246920975337,20.6913246729293,20.7386011192498,1220703.42615837,0.0,1.0
2018-10-26,26.75,27.02,26.36,26.38,1089815,21.0774156512132,21.2901596596554,20.7701187501301,20.7858775655703,1383117.91788962,0.0,1.0
2018-10-29,26.7,27.27,26.34,27.04,1562596,21.0380186126128,21.4871448526574,20.75435993469,21.3059184750956,1983138.90524781,0.0,1.0
2018-10-30,27.81,27.87,26.99,27.2,1722720,21.9126328695417,21.9599093158622,21.2665214364952,21.4319889986168,2186357.22531512,0.0,1.0
2018-10-31,28.5,28.68,28.44,28.53,1770087,22.4563120022272,22.5981413411886,22.4090355559067,22.4799502253874,2246472.14979007,0.0,1.0
2018-11-01,28.84,28.85,28.57,28.65,1117307,22.7242118647099,22.73209127243,22.5114678562677,22.5745031180284,1418008.86525097,0.0,1.0
2018-11-02,28.43,28.97,28.21,28.85,1032727,22.4011561481866,22.8266441650709,22.2278091783449,22.73209127243,1310665.77170289,0.0,1.0
2018-11-05,28.6,28.73,28.41,28.41,890153,22.535106079428,22.637538379789,22.3853973327465,22.3853973327465,1129720.69935098,0.0,1.0
2018-11-06,29.3,29.32,29.07,29.09,989583,23.0866646198336,23.1024234352737,22.9054382422717,22.9211970577119,1255910.38711979,0.0,1.0
2018-11-07,28.89,28.91,28.7,28.82,1143846,22.7636089033103,22.7793677187505,22.6139001566288,22.7084530492697,1451690.33084181,0.0,1.0
2018-11-08,28.46,28.73,28.38,28.65,649067,22.4247943713469,22.637538379789,22.3617591095862,22.5745031180284,823751.001418458,0.0,1.0
2018-11-09,28.5,28.57,28.33,28.55,691155,22.4563120022272,22.5114678562677,22.3223620709858,22.4957090408276,877166.183745861,0.0,1.0
2018-11-12,28.16,28.53,28.15,28.47,999950,22.1884121397445,22.4799502253874,22.1805327320244,22.432673779067,1269067.46740843,0.0,1.0
2018-11-13,28.14,28.49,28.06,28.2,736644,22.1726533243043,22.4484325945071,22.1096180625437,22.2199297706248,934897.680345634,0.0,1.0
2018-11-14,28.3,28.48,28.1,28.34,721142,22.2987238478256,22.440553186787,22.141135693424,22.3302414787059,915223.612762488,0.0,1.0
2018-11-15,28.22,28.23,27.84,28.14,944661,22.235688586065,22.243567993785,21.9362710927019,22.1726533243043,1198898.4877539,0.0,1.0
2018-11-16,28.21,28.28,27.98,28.07,486846,22.2278091783449,22.2829650323854,22.046582800783,22.1174974702638,617871.313803614,0.0,1.0
2018-11-19,28.05,28.37,28.0,28.19,935604,22.1017386548236,22.3538797018662,22.0623416162232,22.2120503629047,1187403.96897565,0.0,1.0
2018-11-20,27.6,27.86,27.52,27.77,665396,21.74716530742,21.9520299081421,21.6841300456594,21.8811152386614,844474.640275714,0.0,1.0
2018-11-21,27.93,28.11,27.91,27.91,466093,22.0071857621826,22.1490151011441,21.9914269467425,21.9914269467425,591533.039738786,0.0,1.0
2018-11-23,27.76,27.885,27.74,27.84,298520,21.8732358309413,21.9717284274423,21.8574770155011,21.9362710927019,378860.963418935,0.0,1.0
2018-11-26,28.29,28.32,28.0,28.0,842914,22.2908444401055,22.3144826632658,22.0623416162232,22.0623416162232,1069768.22363429,0.0,1.0
2018-11-27,28.03,28.36,27.96,28.29,677527,22.0859798393834,22.3460002941461,22.0308239853429,22.2908444401055,859870.467514209,0.0,1.0
2018-11-28,28.04,28.04,27.57,27.88,828748,22.0938592471035,22.0938592471035,21.7235270842598,21.9677887235822,1051789.71496555,0.0,1.0
2018-11-29,27.82,27.95,27.7,27.82,633502,21.9205122772618,22.0229445776228,21.8259593846208,21.9205122772618,803996.978587104,0.0,1.0
2018-11-30,28.17,28.21,27.98,28.05,556639,22.1962915474646,22.2278091783449,22.046582800783,22.1017386548236,706447.768379179,0.0,1.0
2018-12-03,28.72,28.78,28.59,28.72,629670,22.6296589720689,22.6769354183894,22.5272266717079,22.6296589720689,799133.668886512,0.0,1.0
2018-12-04,27.68,28.34,27.6,28.31,902171,21.8102005691807,22.3302414787059,21.74716530742,22.3066032555457,1144973.11479507,0.0,1.0
2018-12-06,27.25,27.26,26.7225,27.15,1138293,21.4713860372172,21.4792654449373,21.055747279983,21.3925919600164,1444642.84682109,0.0,1.0
2018-12-07,26.89,27.5,26.82,27.22,979164,21.1877273592944,21.6683712302192,21.1325715052538,21.447747814057,1242687.31202311,0.0,1.0
2018-12-10,26.8,26.91,26.41,26.9,878962,21.1168126898136,21.2034861747345,20.8095157887305,21.1956067670144,1115517.85518101,0.0,1.0
2018-12-11,26.77,27.17,26.62,27.1,1373483,21.0931744666534,21.4083507754566,20.9749833508522,21.353194921416,1743129.74882597,0.0,1.0
2018-12-12,27.26,27.47,27.25,27.3,551068,21.4792654449373,21.644733007059,21.4713860372172,21.5107830758176,699377.440001829,0.0,1.0
2018-12-13,27.23,27.44,27.1,27.4,771949,21.4556272217771,21.6210947838987,21.353194921416,21.5895771530184,979704.34761585,0.0,1.0
2018-12-14,26.91,27.11,26.86,26.94,771237,21.2034861747345,21.3610743291361,21.1640891361341,21.2271243978948,978800.726397996,0.0,1.0
2018-12-17,26.54,26.86,26.42,26.77,1062198,20.9119480890916,21.1640891361341,20.8173951964506,21.0931744666534,1348068.32916276,0.0,1.0
2018-12-18,26.88,27.15,26.81,26.9,929609,21.1798479515743,21.3925919600164,21.1246920975337,21.1956067670144,1179795.52908654,0.0,1.0
2018-12-19,26.76,27.44,26.63,27.1,1067207,21.0852950589333,21.6210947838987,20.9828627585723,21.353194921416,1354425.40596085,0.0,1.0
2018-12-20,26.51,26.67,26.32,26.63,1041715,20.8883098659313,21.0143803894526,20.7386011192498,20.9828627585723,1322072.7204474,0.0,1.0
2018-12-21,25.9,26.43,25.9,26.19,1362332,20.4076659950065,20.8252746041707,20.4076659950065,20.6361688188888,1728977.66989295,0.0,1.0
2018-12-24,25.47,25.87,25.44,25.68,610381,20.068851463043,20.3840277718462,20.0452132398828,20.2343190251647,774653.402494351,0.0,1.0
2018-12-26,26.01,26.02,25.3,25.6,1076355,20.4943394799273,20.5022188876474,19.9349015318017,20.1712837634041,1366035.41565319,0.0,1.0
2018-12-27,26.18,26.19,25.57,25.65,1281305,20.7858775655703,20.7938171673906,20.3015618545314,20.3650786690939,1613815.18745993,0.2,1.0
2018-12-28,26.41,26.7,26.17,26.3,1104961,20.9684884074374,21.1987368602264,20.77793796375,20.881152787414,1391708.33123332,0.0,1.0
2018-12-31,26.45,26.66,26.345,26.55,1158354,21.0002468147186,21.1669784529451,20.9168809956054,21.0796428329217,1458957.29561265,0.0,1.0
2019-01-02,26.48,26.588,26.01,26.11,655940,21.0240656201796,21.1098133198389,20.650904334625,20.7303003528281,826162.337665479,0.0,1.0
2019-01-03,26.12,26.48,26.06,26.4,937032,20.7382399546484,21.0240656201796,20.6906023437266,20.9605488056171,1180200.24329567,0.0,1.0
2019-01-04,27.31,27.44,26.7,26.76,826314,21.6830525712653,21.7862673949293,21.1987368602264,21.2463744711482,1040749.92512381,0.0,1.0
2019-01-07,27.82,28.0,27.45,27.54,806714,22.0879722641011,22.2308850968666,21.7942069967496,21.8656634131324,1016063.54859815,0.0,1.0
2019-01-08,28.48,28.75,28.42,28.57,949495,22.6119859842415,22.8263552333898,22.5643483733196,22.6834424006243,1195897.50404257,0.0,1.0
2019-01-09,28.7,28.81,28.58,28.75,506036,22.7866572242883,22.8739928443117,22.6913820024446,22.8263552333898,637356.899568388,0.0,1.0
2019-01-10,28.88,28.91,28.57,28.58,471152,22.9295700570539,22.9533888625148,22.6834424006243,22.6913820024446,593420.187388733,0.0,1.0
2019-01-11,29.27,29.32,29.04,29.17,1067531,23.2392145280459,23.2789125371475,23.0566036861788,23.1598185098428,1344564.90912335,0.0,1.0
2019-01-14,29.43,29.69,29.11,29.16,1172625,23.3662481571709,23.5726778044989,23.112180898921,23.1518789080225,1476931.74864314,0.0,1.0
2019-01-15,29.44,29.55,29.26,29.55,890683,23.3741877589912,23.4615233790146,23.2312749262256,23.4615233790146,1121823.26035751,0.0,1.0
2019-01-16,29.51,29.65,29.48,29.51,691051,23.4297649717334,23.5409193972177,23.4059461662724,23.4297649717334,870384.958389588,0.0,1.0
2019-01-17,29.54,29.73,29.28,29.3,488621,23.4535837771943,23.6044362117802,23.2471541298662,23.2630333335069,615422.550221734,0.0,1.0
2019-01-18,29.76,29.85,29.61,29.73,571901,23.6282550172411,23.6997114336239,23.5091609899365,23.6044362117802,720314.460275674,0.0,1.0
2019-01-22,29.51,29.65,29.355,29.62,704759,23.4297649717334,23.5409193972177,23.3067011435186,23.5171005917568,887650.307849475,0.0,1.0
2019-01-23,29.3,29.61,29.15,29.53,587021,23.2630333335069,23.5091609899365,23.1439393062022,23.445644175374,739358.236452612,0.0,1.0
2019-01-24,29.64,29.69,29.45,29.48,519661,23.5329797953974,23.5726778044989,23.3821273608115,23.4059461662724,654517.709780743,0.0,1.0
2019-01-25,30.01,30.11,29.9,29.91,431610,23.8267450627488,23.9061410809519,23.7394094427254,23.7473490445457,543616.682257216,0.0,1.0
2019-01-28,29.89,29.94,29.54,29.66,1147523,23.7314698409051,23.7711678500067,23.4535837771943,23.548858999038,1445315.55356421,0.0,1.0
2019-01-29,29.76,29.99,29.75,29.85,531315,23.6282550172411,23.8108658591082,23.6203154154208,23.6997114336239,669196.027741461,0.0,1.0
2019-01-30,30.02,30.12,29.63,29.78,501397,23.8346846645691,23.9140806827722,23.5250401935771,23.6441342208817,631514.037287647,0.0,1.0
2019-01-31,30.07,30.08,29.75,29.81,823445,23.8743826736707,23.882322275491,23.6203154154208,23.6679530263426,1037136.39378442,0.0,1.0
2019-02-01,29.13,29.7,29.01,29.34,665210,23.1280601025616,23.5806174063192,23.0327848807179,23.2947917407881,837837.986154913,0.0,1.0
2019-02-04,28.42,28.56,28.29,28.56,1064843,22.5643483733196,22.675502798804,22.4611335496556,22.675502798804,1341179.34891411,0.0,1.0
2019-02-05,28.03,28.13,27.99,28.09,851579,22.2547039023275,22.3340999205306,22.2229454950463,22.3023415132494,1072571.4201708,0.0,1.0
2019-02-06,27.52,27.84,27.47,27.84,848341,21.8497842094918,22.1038514677417,21.8100862003902,22.1038514677417,1068493.13000803,0.0,1.0
2019-02-07,27.01,27.3,26.87,27.3,830207,21.444864516656,21.675112969445,21.3337100911716,21.675112969445,1045653.19368577,0.0,1.0
2019-02-08,26.76,26.81,26.48,26.7,562806,21.2463744711482,21.2860724802498,21.0240656201796,21.1987368602264,708859.225862364,0.0,1.0
2019-02-11,26.65,26.91,26.65,26.91,638524,21.1590388511248,21.3654684984529,21.1590388511248,21.3654684984529,804226.72880982,0.0,1.0
2019-02-12,26.89,26.96,26.8,26.89,636500,21.3495892948123,21.4051665075544,21.2781328784295,21.3495892948123,801677.482580841,0.0,1.0
2019-02-13,27.02,27.17,26.97,27.11,381825,21.4528041184763,21.5718981457809,21.4131061093747,21.5242605348591,480912.026373024,0.0,1.0
2019-02-14,27.32,27.34,27.08,27.25,1008648,21.6909921730856,21.7068713767262,21.5004417293981,21.6354149603434,1270401.24029882,0.0,1.0
2019-02-15,27.37,27.38,27.15,27.15,439217,21.7306901821871,21.7386297840074,21.5560189421403,21.5560189421403,553197.767268987,0.0,1.0
2019-02-19,27.56,27.63,27.22,27.23,857291,21.881542616773,21.9371198295152,21.6115961548825,21.6195357567028,1079765.73561542,0.0,1.0
2019-02-20,27.61,27.82,27.45,27.49,990382,21.9212406258745,22.0879722641011,21.7942069967496,21.8259654040308,1247395.04878772,0.0,1.0
2019-02-21,27.73,28.03,27.66,28.03,707830,22.0165158477183,22.2547039023275,21.9609386349761,22.2547039023275,891518.260008165,0.0,1.0
2019-02-22,28.17,28.245,28.06,28.18,815535,22.3658583278119,22.4254053414642,22.2785227077885,22.3737979296322,1027173.6775437,0.0,1.0
2019-02-25,28.39,28.54,28.36,28.47,484606,22.5405295678587,22.6596235951633,22.5167107623978,22.6040463824212,610365.621560992,0.0,1.0
2019-02-26,28.51,28.6,28.42,28.44,451101,22.6358047897024,22.7072612060852,22.5643483733196,22.5802275769602,568165.772301179,0.0,1.0
2019-02-27,28.45,28.59,28.36,28.56,417205,22.5881671787805,22.6993216042649,22.5167107623978,22.675502798804,525473.45501986,0.0,1.0
2019-02-28,28.27,28.41,28.18,28.35,596253,22.445254346015,22.5564087714993,22.3737979296322,22.5087711605775,750986.023599803,0.0,1.0
2019-03-01,28.35,28.46,28.21,28.41,432566,22.5087711605775,22.5961067806009,22.3976167350931,22.5564087714993,544820.772867343,0.0,1.0
2019-03-04,27.7,27.91,27.58,27.89,516151,21.9926970422573,22.1594286804838,21.8974218204136,22.1435494768432,650096.83316824,0.0,1.0
2019-03-05,27.6,27.73,27.54,27.72,501696,21.9133010240542,22.0165158477183,21.8656634131324,22.008576245898,631890.630480564,0.0,1.0
2019-03-06,27.64,27.75,27.62,27.67,404969,21.9450594313355,22.0323950513589,21.9291802276949,21.9688782367964,510062.102817409,0.0,1.0
2019-03-07,27.1,27.37,27.05,27.34,606386,21.5163209330388,21.7306901821871,21.4766229239372,21.7068713767262,763748.628361769,0.0,1.0
2019-03-08,27.05,27.06,26.81,26.86,363848,21.4766229239372,21.4845625257575,21.2860724802498,21.3257704893513,458269.832964768,0.0,1.0
2019-03-11,27.43,27.48,27.15,27.15,353048,21.778327793109,21.8180258022105,21.5560189421403,21.5560189421403,444667.135695524,0.0,1.0
2019-03-12,27.34,27.45,27.33,27.41,288101,21.7068713767262,21.7942069967496,21.6989317749059,21.7624485894684,362865.804256124,0.0,1.0
2019-03-13,27.4,27.51,27.28,27.31,257719,21.754508987648,21.8418446076715,21.6592337658043,21.6830525712653,324599.401623335,0.0,1.0
2019-03-14,27.22,27.29,27.07,27.19,400382,21.6115961548825,21.6671733676246,21.4925021275778,21.5877773494216,504284.735005,0.0,1.0
2019-03-15,27.45,27.575,27.36,27.44,761579,21.7942069967496,21.8934520195035,21.7227505803668,21.7862673949293,959215.609593771,0.0,1.0
2019-03-18,27.58,27.6,27.42,27.45,540378,21.8974218204136,21.9133010240542,21.7703881912887,21.7942069967496,680610.957866568,0.0,1.0
2019-03-19,27.72,27.98,27.695,27.79,586392,22.008576245898,22.215005893226,21.9887272413472,22.0641534586401,738566.005287579,0.0,1.0
2019-03-20,27.46,27.73,27.39,27.71,357603,21.8021465985699,22.0165158477183,21.7465693858277,22.0006366440776,450404.199219728,0.0,1.0
2019-03-21,27.66,27.66,27.41,27.41,414297,21.9609386349761,21.9609386349761,21.7624485894684,21.7624485894684,521810.802829215,0.0,1.0
2019-03-22,27.28,27.52,27.16,27.46,544884,21.6592337658043,21.8497842094918,21.5639585439606,21.8021465985699,686286.305449459,0.0,1.0
2019-03-25,27.12,27.29,27.04,27.14,395609,21.5322001366794,21.6671733676246,21.4686833221169,21.54807934032,498273.098517399,0.0,1.0
2019-03-26,27.47,27.76,27.37,27.6,489601,21.8100862003902,22.0403346531792,21.7306901821871,21.9133010240542,616656.869048018,0.0,1.0
2019-03-27,27.16,27.41,27.13,27.38,366848,21.7306901821871,21.9307149445416,21.7066872107046,21.906711973059,458503.231902283,0.21,1.0
2019-03-28,27.3,27.32,27.16,27.25,386597,21.8427040491056,21.858706030094,21.7306901821871,21.8026990966347,483186.425832298,0.0,1.0
2019-03-29,27.17,27.27,27.15,27.26,299939,21.7386911726813,21.8187010776231,21.7226891916929,21.8107000871289,374877.335772687,0.0,1.0
2019-04-01,27.89,27.94,27.66,27.7,489108,22.3147624882621,22.354767440733,22.130739706896,22.1627436688727,611309.31271061,0.0,1.0
2019-04-02,28.0,28.09,27.89,28.0,308932,22.4027733836981,22.4747822981457,22.3147624882621,22.4027733836981,386117.194145902,0.0,1.0
2019-04-03,28.14,28.34,28.13,28.27,331298,22.5147872506166,22.6748070605001,22.5067862601224,22.6188001270409,414071.233106797,0.0,1.0
2019-04-04,28.44,28.48,28.31,28.31,318787,22.7548169654419,22.7868209274186,22.6508040890176,22.6508040890176,398434.419128448,0.0,1.0
2019-04-05,28.45,28.49,28.37,28.41,285301,22.7628179559361,22.7948219179128,22.6988100319826,22.7308139939594,356582.100938135,0.0,1.0
2019-04-08,28.24,28.32,28.11,28.2,339063,22.5947971555583,22.6588050795118,22.490784279134,22.5627931935816,423776.281507556,0.0,1.0
2019-04-09,28.08,28.24,28.05,28.24,337415,22.4667813076515,22.5947971555583,22.442778336169,22.5947971555583,421716.536528231,0.0,1.0
2019-04-10,28.11,28.11,27.9,28.08,301797,22.490784279134,22.490784279134,22.3227634787563,22.4667813076515,377199.548255445,0.0,1.0
2019-04-11,27.74,27.9,27.6,27.7,532534,22.1947476308494,22.3227634787563,22.0827337639309,22.1627436688727,665585.092730097,0.0,1.0
2019-04-12,27.91,28.04,27.82,27.84,397775,22.3307644692505,22.4347773456748,22.2587555548029,22.2747575357912,497157.196086472,0.0,1.0
2019-04-15,27.97,28.01,27.87,27.91,902897,22.3787704122155,22.4107743741922,22.2987605072737,22.3307644692505,1128481.53070175,0.0,1.0
2019-04-16,27.99,28.21,27.94,28.07,393766,22.3947723932039,22.5707941840758,22.354767440733,22.4587803171573,492146.566461407,0.0,1.0
2019-04-17,28.33,28.48,28.28,28.36,357477,22.6668060700059,22.7868209274186,22.626801117535,22.6908090414885,446790.932022888,0.0,1.0
2019-04-18,28.88,28.98,28.84,28.87,383503,23.1068605471857,23.1868704521275,23.074856585209,23.0988595566915,479319.404615048,0.0,1.0
2019-04-22,28.35,28.45,28.28,28.43,366075,22.6828080509943,22.7628179559361,22.626801117535,22.7468159749477,457537.101520597,0.0,1.0
2019-04-23,28.51,28.52,28.37,28.45,299956,22.8108238989011,22.8188248893953,22.6988100319826,22.7628179559361,374898.583142013,0.0,1.0
2019-04-24,27.68,27.8,27.57,27.76,663331,22.1467416878844,22.2427535738145,22.0587307924484,22.2107496118378,829061.10247561,0.0,1.0
2019-04-25,27.77,27.83,27.66,27.72,523676,22.218750602332,22.266756545297,22.130739706896,22.1787456498611,654513.96346623,0.0,1.0
2019-04-26,27.98,28.005,27.83,27.88,327203,22.3867714027097,22.4067738789451,22.266756545297,22.3067614977679,408953.116789849,0.0,1.0
2019-04-29,28.01,28.1,27.92,27.96,447682,22.4107743741922,22.4827832886398,22.3387654597446,22.3707694217213,559533.223200012,0.0,1.0
2019-04-30,27.89,28.04,27.75,28.0,330721,22.3147624882621,22.4347773456748,22.2027486213436,22.4027733836981,413350.072394983,0.0,1.0
2019-05-01,27.73,28.0,27.7,27.95,336728,22.1867466403553,22.4027733836981,22.1627436688727,22.3627684312272,420857.892838428,0.0,1.0
2019-05-02,27.78,27.89,27.66,27.8,244566,22.2267515928261,22.3147624882621,22.130739706896,22.2427535738145,305669.654498359,0.0,1.0
2019-05-03,27.96,28.02,27.9,27.93,335213,22.3707694217213,22.4187753646864,22.3227634787563,22.3467664502388,418964.377277947,0.0,1.0
2019-05-06,27.72,27.8,27.39,27.53,538721,22.1787456498611,22.2427535738145,21.9147129635532,22.0267268304717,673317.885319341,0.0,1.0
2019-05-07,27.6,27.71,27.45,27.66,446937,22.0827337639309,22.1707446593669,21.9627189065183,22.130739706896,558602.088485452,0.0,1.0
2019-05-08,26.75,26.85,26.35,26.46,1191269,21.4026495719258,21.4826594768676,21.0826099521587,21.1706208475947,1488901.90641628,0.0,1.0
2019-05-09,26.02,26.1,25.73,25.93,1931564,20.8185772658508,20.8825851898043,20.5865485415197,20.7465683514032,2414156.09905493,0.0,1.0
2019-05-10,26.09,26.12,25.64,25.87,697668,20.8745841993101,20.8985871707926,20.5145396270721,20.6985624084382,871977.038977455,0.0,1.0
2019-05-13,25.42,25.62,25.39,25.58,682648,20.3385178362002,20.4985376460837,20.3145148647176,20.466533684107,853204.363255706,0.0,1.0
2019-05-14,25.62,25.73,25.48,25.7,433664,20.4985376460837,20.5865485415197,20.3865237791652,20.5625455700371,542012.892423216,0.0,1.0
2019-05-15,25.83,25.88,25.32,25.42,721432,20.6665584464615,20.7065633989323,20.2585079312584,20.3385178362002,901678.361604062,0.0,1.0
2019-05-16,25.77,25.82,25.53,25.61,698800,20.6185525034964,20.6585574559673,20.4265287316361,20.4905366555895,873391.863805486,0.0,1.0
2019-05-17,25.63,25.84,25.63,25.69,644096,20.5065386365779,20.6745594369556,20.5065386365779,20.554544579543,805020.329006381,0.0,1.0
2019-05-20,25.53,25.6,25.45,25.6,502955,20.4265287316361,20.4825356650954,20.3625208076827,20.4825356650954,628615.919948897,0.0,1.0
2019-05-21,25.71,25.76,25.59,25.64,433064,20.5705465605313,20.6105515130022,20.4745346746012,20.5145396270721,541262.985270549,0.0,1.0
2019-05-22,25.54,25.71,25.53,25.68,335971,20.4345297221303,20.5705465605313,20.4265287316361,20.5465435890488,419911.759980815,0.0,1.0
2019-05-23,25.28,25.45,25.15,25.42,490214,20.2265039692817,20.3625208076827,20.1224910928574,20.3385178362002,612691.641562024,0.0,1.0
2019-05-24,25.44,25.61,25.37,25.5,407576,20.3545198171885,20.4905366555895,20.2985128837293,20.4025257601536,509406.92942528,0.0,1.0
2019-05-28,25.1,25.35,25.1,25.32,703701,20.0824861403865,20.2825109027409,20.0824861403865,20.2585079312584,879517.355397516,0.0,1.0
2019-05-29,25.15,25.19,25.0,25.14,889465,20.1224910928574,20.1544950548341,20.0024762354447,20.1144901023632,1111693.60924406,0.0,1.0
2019-05-30,25.19,25.3,25.15,25.25,467491,20.1544950548341,20.24250595027,20.1224910928574,20.2025009977991,584291.407845292,0.0,1.0
2019-05-31,24.61,24.82,24.43,24.44,1986513,19.6904376061718,19.8584584065495,19.5464197772766,19.5544207677707,2482833.84594136,0.0,1.0
2019-06-03,24.83,24.89,24.64,24.64,707943,19.8664593970437,19.9144653400087,19.7144405776543,19.7144405776543,884819.198966867,0.0,1.0
2019-06-04,25.48,25.53,25.17,25.17,516389,20.3865237791652,20.4265287316361,20.1384930738457,20.1384930738457,645406.341097098,0.0,1.0
2019-06-05,25.63,26.0,25.46,25.82,507182,20.5065386365779,20.8025752848625,20.3705217981769,20.6585574559673,633899.015839431,0.0,1.0
2019-06-06,25.45,25.53,25.34,25.47,568631,20.3625208076827,20.4265287316361,20.2745099122467,20.3785227886711,710700.756879762,0.0,1.0
2019-06-07,25.58,25.63,25.46,25.48,396074,20.466533684107,20.5065386365779,20.3705217981769,20.3865237791652,495031.209308664,0.0,1.0
2019-06-10,25.71,25.84,25.6,25.6,585487,20.5705465605313,20.6745594369556,20.4825356650954,20.4825356650954,731768.148488672,0.0,1.0
2019-06-11,25.96,26.09,25.81,25.82,1090140,20.7705713228858,20.8745841993101,20.6505564654731,20.6585574559673,1362506.30567961,0.0,1.0
2019-06-12,25.64,25.81,25.62,25.81,943200,20.5145396270721,20.6505564654731,20.4985376460837,20.6505564654731,1178854.04399161,0.0,1.0
2019-06-13,25.74,25.75,25.49,25.54,1039906,20.5945495320139,20.602550522508,20.3945247696594,20.4345297221303,1299721.57916787,0.0,1.0
2019-06-14,25.34,25.47,25.14,25.45,1144274,20.2745099122467,20.3785227886711,20.1144901023632,20.3625208076827,1430165.42868369,0.0,1.0
2019-06-17,25.56,25.66,25.5,25.58,395577,20.4505317031187,20.5305416080604,20.4025257601536,20.466533684107,494410.036217204,0.0,1.0
2019-06-18,25.88,26.04,25.7,25.75,463669,20.7065633989323,20.8345792468392,20.5625455700371,20.602550522508,579514.499282809,0.0,1.0
2019-06-19,25.81,25.95,25.71,25.82,372901,20.6505564654731,20.7625703323916,20.5705465605313,20.6585574559673,466068.545227433,0.0,1.0
2019-06-20,25.96,26.01,25.85,26.01,392541,20.7705713228858,20.8105762753567,20.6825604274498,20.8105762753567,490615.506024713,0.0,1.0
2019-06-21,25.84,25.95,25.84,25.88,302882,20.6745594369556,20.7625703323916,20.6745594369556,20.7065633989323,378555.630356517,0.0,1.0
2019-06-24,25.84,25.97,25.83,25.97,466419,20.6745594369556,20.77857231338,20.6665584464615,20.77857231338,582951.57373253,0.0,1.0
2019-06-25,25.75,25.87,25.66,25.77,532751,20.602550522508,20.6985624084382,20.5305416080604,20.6185525034964,665856.309150312,0.0,1.0
2019-06-26,25.51,25.66,25.51,25.61,371112,20.5785475510255,20.6995503786482,20.5785475510255,20.6592161027739,460045.447645221,0.21,1.0
2019-06-27,25.84,25.85,25.7,25.83,310698,20.8447537717953,20.8528206269702,20.7318177993475,20.8366869166205,385153.809341857,0.0,1.0
2019-06-28,25.84,25.98,25.81,25.88,374757,20.8447537717953,20.9576897442431,20.8205532062708,20.8770211924947,464563.937094948,0.0,1.0
2019-07-01,26.12,26.34,26.05,26.29,455693,21.070625716691,21.2480965305375,21.0141577304671,21.2077622546633,564895.476766565,0.0,1.0
2019-07-02,26.1,26.23,26.06,26.16,359212,21.0544920063413,21.1593611236142,21.0222245856419,21.1028931373903,445293.726259283,0.0,1.0
2019-07-03,26.06,26.12,26.0,26.09,189455,21.0222245856419,21.070625716691,20.9738234545928,21.0464251511664,234856.081947297,0.0,1.0
2019-07-05,26.16,26.19,25.97,26.09,286631,21.1028931373903,21.1270937029149,20.9496228890683,21.0464251511664,355319.382569137,0.0,1.0
2019-07-08,26.19,26.28,26.15,26.15,317182,21.1270937029149,21.1996953994884,21.0948262822155,21.0948262822155,393191.638036513,0.0,1.0
2019-07-09,26.07,26.16,25.99,26.11,368243,21.0302914408167,21.1028931373903,20.965756599418,21.0625588615161,456488.919186713,0.0,1.0
2019-07-10,26.39,26.45,26.31,26.33,392156,21.2884308064117,21.3368319374608,21.223895965013,21.2400296753627,486132.441329732,0.0,1.0
2019-07-11,26.26,26.4,26.15,26.4,329934,21.1835616891388,21.2964976615866,21.0948262822155,21.2964976615866,408999.533088065,0.0,1.0
2019-07-12,26.48,26.58,26.34,26.34,342335,21.3610325029853,21.4417010547337,21.2480965305375,21.2480965305375,424372.314340757,0.0,1.0
2019-07-15,26.54,26.6,26.41,26.56,1136396,21.4094336340344,21.4578347650834,21.3045645167614,21.4255673443841,1408722.45177261,0.0,1.0
2019-07-16,26.16,26.36,26.05,26.31,940298,21.1028931373903,21.2642302408872,21.0141577304671,21.223895965013,1165631.4382987,0.0,1.0
2019-07-17,25.88,26.03,25.86,26.03,598445,20.8770211924947,20.9980240201174,20.860887482145,20.9980240201174,741856.630656095,0.0,1.0
2019-07-18,25.76,25.84,25.61,25.68,540922,20.7802189303966,20.8447537717953,20.6592161027739,20.7156840889978,670548.792901195,0.0,1.0
2019-07-19,25.88,26.09,25.88,25.98,475765,20.8770211924947,21.0464251511664,20.8770211924947,20.9576897442431,589777.53993115,0.0,1.0
2019-07-22,25.86,26.04,25.82,26.03,419705,20.860887482145,21.0060908752922,20.8286200614457,20.9980240201174,520283.296158405,0.0,1.0
2019-07-23,26.2,26.26,26.09,26.09,652829,21.1351605580897,21.1835616891388,21.0464251511664,21.0464251511664,809273.237030282,0.0,1.0
2019-07-24,26.36,26.37,26.25,26.29,327202,21.2642302408872,21.272297096062,21.1754948339639,21.2077622546633,405612.835371563,0.0,1.0
2019-07-25,26.03,26.25,26.02,26.24,411305,20.9980240201174,21.1754948339639,20.9899571649425,21.1674279787891,509870.316356565,0.0,1.0
2019-07-26,25.75,25.81,25.61,25.73,547563,20.7721520752217,20.8205532062708,20.6592161027739,20.7560183648721,678781.245146912,0.0,1.0
2019-07-29,25.53,25.6,25.48,25.6,598265,20.5946812613752,20.6511492475991,20.554346985501,20.6511492475991,741633.495374626,0.0,1.0
2019-07-30,25.32,25.4,25.25,25.4,470243,20.4252773027035,20.4898121441022,20.3688093164796,20.4898121441022,582932.245351893,0.0,1.0
2019-07-31,24.88,25.13,24.77,25.12,778155,20.0703356750104,20.2720070543815,19.9816002680871,20.2639401992066,964632.416392805,0.0,1.0
2019-08-01,24.82,25.23,24.72,25.12,786013,20.0219345439613,20.3526756061299,19.9412659922129,20.2639401992066,974373.511069336,0.0,1.0
2019-08-02,24.46,24.6,24.32,24.57,522136,19.7315277576669,19.8444637301148,19.6185917852191,19.8202631645902,647260.907358657,0.0,1.0
2019-08-05,24.1,24.4,23.87,24.3,1653960,19.4411209713726,19.6831266266179,19.2555833023512,19.6024580748695,2050315.72298198,0.0,1.0
2019-08-06,24.14,24.18,23.85,24.13,936548,19.473388392072,19.5056558127713,19.2394495920015,19.4653215368971,1160982.78660145,0.0,1.0
2019-08-07,23.98,24.05,23.74,23.88,803407,19.3443187092745,19.4007866954984,19.1507141850782,19.263650157526,995935.817101855,0.0,1.0
2019-08-08,24.18,24.24,23.85,23.95,616875,19.5056558127713,19.5540569438204,19.2394495920015,19.3201181437499,764703.20419751,0.0,1.0
2019-08-09,23.94,24.13,23.87,24.13,548376,19.3120512885751,19.4653215368971,19.2555833023512,19.4653215368971,679789.072834874,0.0,1.0
2019-08-12,23.73,23.9,23.68,23.85,677438,19.1426473299034,19.2797838678757,19.1023130540292,19.2394495920015,839779.54892831,0.0,1.0
2019-08-13,23.71,23.9,23.51,23.55,708888,19.1265136195537,19.2797838678757,18.9651765160568,18.9974439367562,878766.241162575,0.0,1.0
2019-08-14,22.92,23.28,22.91,23.25,1142094,18.4892320607411,18.7796388470354,18.4811652055662,18.7554382815109,1415785.92307153,0.0,1.0
2019-08-15,22.99,23.17,22.87,23.1,950594,18.545700046965,18.6909034401122,18.4488977848669,18.6344354538882,1178394.77639866,0.0,1.0
2019-08-16,23.32,23.33,23.09,23.09,597505,18.8119062677348,18.8199731229096,18.6263685987134,18.6263685987134,740691.36863065,0.0,1.0
2019-08-19,23.31,23.43,23.31,23.42,396325,18.80383941256,18.9006416746581,18.80383941256,18.8925748194832,491300.502376619,0.0,1.0
2019-08-20,23.2,23.44,23.19,23.44,639947,18.7151040056367,18.9087085298329,18.7070371504618,18.9087085298329,793304.188719891,0.0,1.0
2019-08-21,23.28,23.44,23.28,23.41,408774,18.7796388470354,18.9087085298329,18.7796388470354,18.8845079643084,506732.786371036,0.0,1.0
2019-08-22,23.21,23.35,23.19,23.27,439035,18.7231708608115,18.8361068332593,18.7070371504618,18.7715719918606,544245.546107159,0.0,1.0
2019-08-23,22.9,23.27,22.88,23.1,916346,18.4730983503914,18.7715719918606,18.4569646400417,18.6344354538882,1135939.57017803,0.0,1.0
2019-08-26,23.4,23.44,23.29,23.42,735780,18.8764411091335,18.9087085298329,18.7877057022103,18.8925748194832,912102.652213892,0.0,1.0
2019-08-27,23.31,23.59,23.28,23.53,687517,18.80383941256,19.0297113574556,18.7796388470354,18.9813102264065,852273.885050063,0.0,1.0
2019-08-28,23.46,23.57,23.29,23.31,656753,18.9248422401826,19.0135776471059,18.7877057022103,18.80383941256,814137.586166284,0.0,1.0
2019-08-29,23.48,23.56,23.38,23.46,560835,18.9409759505323,19.005510791931,18.8603073987839,18.9248422401826,695233.753233815,0.0,1.0
2019-08-30,23.66,23.79,23.53,23.74,526788,19.0861793436795,19.1910484609524,18.9813102264065,19.1507141850782,653027.714744149,0.0,1.0
2019-09-03,24.05,24.09,23.97,24.02,762631,19.4007866954984,19.4330541161977,19.3362518540996,19.3765861299738,945388.238006645,0.0,1.0
2019-09-04,24.33,24.37,24.21,24.21,708992,19.626658640394,19.6589260610934,19.5298563782959,19.5298563782959,878895.163769645,0.0,1.0
2019-09-05,24.78,24.97,24.77,24.77,596213,19.9896671232619,20.142937371584,19.9816002680871,19.9816002680871,739089.753165893,0.0,1.0
2019-09-06,25.22,25.52,25.16,25.44,1685517,20.344608750955,20.5866144062003,20.296207619906,20.5220795648016,2089435.05674468,0.0,1.0
2019-09-09,25.56,25.61,25.36,25.4,881090,20.6188818268997,20.6592161027739,20.4575447234029,20.4898121441022,1092234.80638117,0.0,1.0
2019-09-10,25.97,26.0,25.81,25.82,739222,20.9496228890683,20.9738234545928,20.8205532062708,20.8286200614457,916369.494651738,0.0,1.0
2019-09-11,26.54,26.7,26.34,26.67,1210047,21.4094336340344,21.5385033168319,21.2480965305375,21.5143027513073,1500023.21074704,0.0,1.0
2019-09-12,26.98,27.12,26.9,26.96,1275473,21.7643752617275,21.8773112341753,21.6998404203287,21.7482415513778,1581127.92699884,0.0,1.0
2019-09-13,27.1,27.14,27.0,27.05,560855,21.8611775238256,21.893444944525,21.7805089720772,21.8208432479514,695258.546042867,0.0,1.0
2019-09-16,27.01,27.07,26.92,27.0,487283,21.788575827252,21.8369769583011,21.7159741306784,21.7805089720772,604055.718664194,0.0,1.0
2019-09-17,26.99,26.99,26.8,26.83,456928,21.7724421169023,21.7724421169023,21.6191718685803,21.6433724341048,566426.432725527,0.0,1.0
2019-09-18,26.54,26.81,26.5,26.81,1316676,21.4094336340344,21.6272387237551,21.377166213335,21.6272387237551,1632204.83256731,0.0,1.0
2019-09-19,26.65,26.89,26.62,26.7,693985,21.4981690409577,21.6917735651539,21.4739684754331,21.5385033168319,860291.879497478,0.0,1.0
2019-09-20,26.68,26.96,26.66,26.82,1074702,21.5223696064822,21.7482415513778,21.5062358961325,21.63530557893,1332244.07368992,0.0,1.0
2019-09-23,26.67,26.69,26.34,26.4,705941,21.5143027513073,21.530436461657,21.2480965305375,21.2964976615866,875113.020748765,0.0,1.0
2019-09-24,26.26,26.54,26.16,26.54,730477,21.1835616891388,21.4094336340344,21.1028931373903,21.4094336340344,905528.838893751,0.0,1.0
2019-09-25,26.5,26.55,26.26,26.42,717898,21.377166213335,21.4175004892092,21.1835616891388,21.3126313719363,889935.4016405,0.0,1.0
2019-09-26,26.61,26.74,26.49,26.7,454949,21.6272387237551,21.7328960343184,21.5297088986198,21.7003860926066,559765.999008588,0.2,1.0
2019-09-27,26.26,26.46,26.2,26.42,655781,21.3427767337772,21.505326442336,21.2940118212095,21.4728165006242,806868.256872418,0.0,1.0
2019-09-30,26.08,26.1,25.92,26.04,562841,21.1964819960742,21.2127369669301,21.0664422292271,21.1639720543624,692515.544924798,0.0,1.0
2019-10-01,26.15,26.58,26.05,26.55,1341005,21.2533743940698,21.6028562674713,21.1720995397904,21.5784738111875,1649962.97057584,0.0,1.0
2019-10-02,25.71,25.89,25.62,25.85,723003,20.8957650352403,21.0420597729433,20.8226176663888,21.0095498312315,889577.725374066,0.0,1.0
2019-10-03,25.73,25.73,25.37,25.54,724058,20.9120200060962,20.9120200060962,20.6194305306903,20.7575977829653,890875.789836135,0.0,1.0
2019-10-04,25.95,25.95,25.72,25.76,357197,21.0908246855109,21.0908246855109,20.9038925206683,20.93640246238,439492.636642504,0.0,1.0
2019-10-07,25.58,25.74,25.51,25.55,627690,20.7901077246771,20.9201474915241,20.7332153266815,20.7657252683932,772305.291181428,0.0,1.0
2019-10-08,25.17,25.35,25.15,25.25,837187,20.4568808221314,20.6031755598344,20.4406258512755,20.521900705555,1030068.9031342,0.0,1.0
2019-10-09,25.62,25.69,25.52,25.55,457665,20.8226176663888,20.8795100643844,20.7413428121094,20.7657252683932,563107.746002883,0.0,1.0
2019-10-10,25.76,25.93,25.65,25.68,541062,20.93640246238,21.0745697146551,20.8470001226727,20.8713825789565,665718.818934836,0.0,1.0
2019-10-11,26.33,26.49,26.25,26.25,675768,21.3996691317728,21.5297088986198,21.3346492483492,21.3346492483492,831460.118866146,0.0,1.0
2019-10-14,26.24,26.28,26.16,26.24,429472,21.3265217629213,21.359031704633,21.2615018794977,21.3265217629213,528419.280240677,0.0,1.0
2019-10-15,26.78,26.88,26.67,26.67,2169280,21.7654059760302,21.8466808303096,21.6760036363228,21.6760036363228,2669066.61258591,0.0,1.0
2019-10-16,26.82,26.92,26.78,26.78,586844,21.7979159177419,21.8791907720214,21.7654059760302,21.7654059760302,722048.664624377,0.0,1.0
2019-10-17,26.8,26.95,26.73,26.93,493790,21.7816609468861,21.9035732283052,21.7247685488905,21.8873182574493,607555.687891279,0.0,1.0
2019-10-18,26.69,26.83,26.67,26.74,390407,21.6922586071787,21.8060434031699,21.6760036363228,21.7328960343184,480353.983358454,0.0,1.0
2019-10-21,26.72,26.72,26.6,26.64,406212,21.7166410634625,21.7166410634625,21.6191112383272,21.651621180039,499800.342432396,0.0,1.0
2019-10-22,26.62,26.82,26.6,26.74,928542,21.6353662091831,21.7979159177419,21.6191112383272,21.7328960343184,1142471.44240658,0.0,1.0
2019-10-23,26.69,26.71,26.42,26.52,2567337,21.6922586071787,21.7085135780346,21.4728165006242,21.5540913549037,3158833.10128544,0.0,1.0
2019-10-24,26.83,26.99,26.82,26.95,515104,21.8060434031699,21.936083170017,21.7979159177419,21.9035732283052,633780.281203649,0.0,1.0
2019-10-25,27.05,27.1,26.78,26.79,559732,21.9848480825846,22.0254855097243,21.7654059760302,21.7735334614581,688690.253538473,0.0,1.0
2019-10-28,27.21,27.27,27.1,27.18,455397,22.1148878494317,22.1636527619994,22.0254855097243,22.0905053931479,560317.215007646,0.0,1.0
2019-10-29,27.48,27.53,27.38,27.48,421226,22.3343299559861,22.3749673831259,22.2530551017067,22.3343299559861,518273.460758001,0.0,1.0
2019-10-30,27.42,27.42,27.23,27.34,414657,22.2855650434185,22.2855650434185,22.1311428202876,22.220545159995,510191.010093227,0.0,1.0
2019-10-31,26.97,27.04,26.83,27.04,352726,21.9198281991611,21.9767205971567,21.8060434031699,21.9767205971567,433991.550187609,0.0,1.0
2019-11-01,27.47,27.54,27.33,27.34,757201,22.3262024705582,22.3830948685538,22.212417674567,22.220545159995,931654.700230798,0.0,1.0
2019-11-04,27.68,27.72,27.54,27.57,572206,22.496879664545,22.5293896062568,22.3830948685538,22.4074773248376,704038.174012269,0.0,1.0
2019-11-05,27.81,27.89,27.73,27.73,352900,22.6025369751083,22.6675568585318,22.5375170916847,22.5375170916847,434205.638544386,0.0,1.0
2019-11-06,27.67,27.81,27.59,27.78,526483,22.4887521791171,22.6025369751083,22.4237322956935,22.5781545188244,647780.921501174,0.0,1.0
2019-11-07,27.92,28.0,27.79,27.79,418405,22.6919393148156,22.7569591982392,22.5862820042524,22.5862820042524,514802.522513926,0.0,1.0
2019-11-08,28.91,28.92,28.34,28.5,1169058,23.4965603721819,23.5046878576099,23.0332937027892,23.1633334696363,1438400.61032991,0.0,1.0
2019-11-11,29.19,29.29,29.06,29.08,828277,23.7241299641643,23.8054048184438,23.6184726536011,23.634727624457,1019106.10279578,0.0,1.0
2019-11-12,29.22,29.44,29.13,29.38,703894,23.7485124204482,23.9273170998629,23.6753650515967,23.8785521872952,866066.148307062,0.0,1.0
2019-11-13,29.28,29.42,29.2,29.42,721179,23.7972773330158,23.911062129007,23.7322574495923,23.911062129007,887333.488806468,0.0,1.0
2019-11-14,28.84,28.91,28.71,28.8,600860,23.4396679741863,23.4965603721819,23.3340106636231,23.4071580324746,739293.850880649,0.0,1.0
2019-11-15,29.0,29.06,28.91,28.95,444268,23.5697077410334,23.6184726536011,23.4965603721819,23.5290703138937,546624.172923882,0.0,1.0
2019-11-18,28.83,28.94,28.74,28.91,1315130,23.4315404887584,23.5209428284658,23.3583931199069,23.4965603721819,1618126.55545163,0.0,1.0
2019-11-19,28.74,28.87,28.72,28.82,945291,23.3583931199069,23.4640504304702,23.342138149051,23.4234130033305,1163079.29233568,0.0,1.0
2019-11-20,28.42,28.59,28.38,28.46,554522,23.0983135862128,23.2364808384878,23.065803644501,23.1308235279245,682279.906763701,0.0,1.0
2019-11-21,28.44,28.65,28.4,28.6,482133,23.1145685570686,23.2852457510554,23.0820586153569,23.2446083239157,593212.998380055,0.0,1.0
2019-11-22,28.54,28.59,28.47,28.56,348183,23.1958434113481,23.2364808384878,23.1389510133525,23.2120983822039,428401.875447152,0.0,1.0
2019-11-25,28.95,28.97,28.83,28.95,430669,23.5290703138937,23.5453252847496,23.4315404887584,23.5290703138937,529892.060488163,0.0,1.0
2019-11-26,28.55,28.6,28.44,28.53,394849,23.203970896776,23.2446083239157,23.1145685570686,23.1877159259201,485819.388420552,0.0,1.0
2019-11-27,28.71,28.77,28.63,28.77,421002,23.3340106636231,23.3827755761907,23.2689907801995,23.3827755761907,517997.85275847,0.0,1.0
2019-11-29,28.12,28.12,28.01,28.1,477161,22.8544890233745,22.8544890233745,22.7650866836671,22.8382340525186,587095.485104783,0.0,1.0
2019-12-02,28.07,28.32,27.99,28.23,567248,22.8138515962348,23.0170387319333,22.7488317128112,22.9438913630818,697937.886236968,0.0,1.0
2019-12-03,28.1,28.14,27.86,28.11,888559,22.8382340525186,22.8707439942304,22.643174402248,22.8463615379465,1093276.64488343,0.0,1.0
2019-12-04,28.52,28.55,28.39,28.44,444762,23.1795884404922,23.203970896776,23.0739311299289,23.1145685570686,547231.986994272,0.0,1.0
2019-12-05,28.67,28.77,28.58,28.71,386561,23.3015007219113,23.3827755761907,23.2283533530598,23.3340106636231,475621.892437963,0.0,1.0
2019-12-06,29.01,29.09,28.99,29.0,498132,23.5778352264614,23.6428551098849,23.5615802556055,23.5697077410334,612898.053667873,0.0,1.0
2019-12-09,28.75,28.9,28.73,28.84,337491,23.3665206053349,23.488432886754,23.350265634479,23.4396679741863,415246.515041041,0.0,1.0
2019-12-10,28.76,28.83,28.68,28.74,376699,23.3746480907628,23.4315404887584,23.3096282073393,23.3583931199069,463487.758101536,0.0,1.0
2019-12-11,28.86,28.93,28.76,28.86,1301378,23.4559229450422,23.5128153430378,23.3746480907628,23.4559229450422,1601206.19290909,0.0,1.0
2019-12-12,28.96,28.97,28.51,28.61,746436,23.5371977993216,23.5453252847496,23.1714609550642,23.2527358093437,918409.52114627,0.0,1.0
2019-12-13,29.22,29.39,29.12,29.29,657119,23.7485124204482,23.8866796727232,23.6672375661687,23.8054048184438,808514.522512464,0.0,1.0
2019-12-16,29.35,29.38,29.29,29.31,475181,23.8541697310114,23.8785521872952,23.8054048184438,23.8216597892996,584659.307251801,0.0,1.0
2019-12-17,29.18,29.25,29.15,29.25,290860,23.7160024787364,23.772894876732,23.6916200224526,23.772894876732,357872.06581757,0.0,1.0
2019-12-18,29.07,29.13,29.02,29.06,343360,23.626600139029,23.6753650515967,23.5859627118893,23.6184726536011,422467.690707285,0.0,1.0
2019-12-19,28.96,29.01,28.88,28.94,344347,23.5371977993216,23.5778352264614,23.4721779158981,23.5209428284658,423682.088455212,0.0,1.0
2019-12-20,28.91,29.06,28.87,28.96,331650,23.4965603721819,23.6184726536011,23.4640504304702,23.5371977993216,408059.790374741,0.0,1.0
2019-12-23,28.82,28.82,28.68,28.69,337849,23.4234130033305,23.4234130033305,23.3096282073393,23.3177556927672,415686.995683146,0.0,1.0
2019-12-24,28.66,28.68,28.55,28.61,157563,23.2933732364834,23.3096282073393,23.203970896776,23.2527358093437,193864.389419012,0.0,1.0
2019-12-26,28.76,28.78,28.7,28.75,230034,23.3746480907628,23.3909030616187,23.3258831781951,23.3665206053349,283032.190016774,0.0,1.0
2019-12-27,28.58,28.74,28.55,28.74,336503,23.3909030616187,23.5218528338321,23.3663499793287,23.5218528338321,411153.674343622,0.2,1.0
2019-12-30,28.27,28.47,28.24,28.33,498602,23.1371878779552,23.300875093222,23.1126347956652,23.1862940425352,609213.125395847,0.0,1.0
2019-12-31,28.31,28.34,28.18,28.24,270522,23.1699253210086,23.1944784032986,23.0635286310852,23.1126347956652,330535.282867568,0.0,1.0
2020-01-02,28.64,28.65,28.46,28.6,262833,23.4400092261987,23.448193586962,23.2926907324586,23.4072717831454,321140.535712185,0.0,1.0
2020-01-03,28.13,28.38,28.08,28.25,663554,23.0226068272685,23.2272158463519,22.9816850234518,23.1208191564285,810758.49316472,0.0,1.0
2020-01-06,28.05,28.06,27.72,27.72,463030,22.9571319411618,22.9653163019251,22.6870480359717,22.6870480359717,565749.743186026,0.0,1.0
2020-01-07,28.21,28.39,28.18,28.39,341770,23.0880817133752,23.2354002071153,23.0635286310852,23.2354002071153,417589.118909548,0.0,1.0
2020-01-08,28.13,28.22,27.99,27.99,264231,23.0226068272685,23.0962660741385,22.9080257765818,22.9080257765818,322848.671558618,0.0,1.0
2020-01-09,28.03,28.18,27.95,28.18,414703,22.9407632196351,23.0635286310852,22.8752883335284,23.0635286310852,506701.759601915,0.0,1.0
2020-01-10,27.72,27.99,27.69,27.99,343593,22.6870480359717,22.9080257765818,22.6624949536816,22.9080257765818,419816.537828037,0.0,1.0
2020-01-13,28.04,28.05,27.75,27.82,375959,22.9489475803985,22.9571319411618,22.7116011182617,22.768891643605,459362.692910772,0.0,1.0
2020-01-14,27.88,28.02,27.86,27.96,407433,22.8179978081851,22.9325788588718,22.8016290866584,22.8834726942918,497818.964463451,0.0,1.0
2020-01-15,27.61,27.72,27.57,27.68,430622,22.5970200675749,22.6870480359717,22.5642826245216,22.6543105929183,526152.270717347,0.0,1.0
2020-01-16,27.64,27.64,27.47,27.55,393466,22.621573149865,22.621573149865,22.4824390168882,22.5479139029949,480753.489951909,0.0,1.0
2020-01-17,27.78,27.79,27.68,27.76,320240,22.7361542005517,22.744338561315,22.6543105929183,22.719785479025,391282.849400455,0.0,1.0
2020-01-21,27.59,27.76,27.51,27.65,533173,22.5806513460483,22.719785479025,22.5151764599416,22.6297575106283,651453.44324066,0.0,1.0
2020-01-22,27.44,27.58,27.42,27.56,553246,22.4578859345982,22.5724669852849,22.4415172130715,22.5560982637583,675979.488194493,0.0,1.0
2020-01-23,27.41,27.49,27.22,27.49,340963,22.4333328523082,22.4988077384149,22.2778299978048,22.4988077384149,416603.091993903,0.0,1.0
2020-01-24,26.89,27.19,26.8,27.13,526850,22.0077460926146,22.2532769155148,21.9340868457446,22.2041707509347,643727.732970992,0.0,1.0
2020-01-27,26.46,26.64,26.42,26.56,432404,21.6558185797911,21.8031370735312,21.6230811367378,21.7376621874245,528329.594092414,0.0,1.0
2020-01-28,26.49,26.55,26.16,26.3,1288150,21.6803716620811,21.7294778266612,21.410287756891,21.5248688075777,1573916.44533849,0.0,1.0
2020-01-29,26.55,26.72,26.55,26.72,444979,21.7294778266612,21.8686119596379,21.7294778266612,21.8686119596379,543694.263812656,0.0,1.0
2020-01-30,26.41,26.43,26.18,26.26,622455,21.6148967759744,21.6312654975011,21.4266564784177,21.4921313645244,760541.987333128,0.0,1.0
2020-01-31,25.6,25.86,25.52,25.86,797895,20.9519635541441,21.1647569339909,20.8864886680374,21.1647569339909,974902.039477818,0.0,1.0
2020-02-03,25.89,25.98,25.73,25.86,635296,21.1893100162809,21.2629692631509,21.0583602440675,21.1647569339909,776231.667164351,0.0,1.0
2020-02-04,26.07,26.2,26.03,26.13,723912,21.336628510021,21.4430251999443,21.3038910669676,21.385734674601,884506.464136841,0.0,1.0
2020-02-05,26.31,26.435,26.29,26.35,698500,21.5330531683411,21.6353576778828,21.5166844468144,21.5657906113944,853457.001955464,0.0,1.0
2020-02-06,26.55,26.73,26.48,26.7,575728,21.7294778266612,21.8767963204012,21.6721873013178,21.8522432381112,703448.95178499,0.0,1.0
2020-02-07,26.49,27.1,26.32,26.37,736325,21.6803716620811,22.1796176686447,21.5412375291044,21.5821593329211,899673.195368446,0.0,1.0
2020-02-10,26.72,26.73,26.54,26.71,644241,21.8686119596379,21.8767963204012,21.7212934658978,21.8604275988746,787161.048527976,0.0,1.0
2020-02-11,26.92,27.03,26.84,26.91,449229,22.0322991749047,22.1223271433014,21.9668242887979,22.0241148141413,548887.094533216,0.0,1.0
2020-02-12,27.16,27.16,27.0,27.07,413167,22.2287238332248,22.2287238332248,22.0977740610113,22.1550645863547,504825.009487377,0.0,1.0
2020-02-13,27.08,27.13,27.03,27.07,438487,22.163248947118,22.2041707509347,22.1223271433014,22.1550645863547,535762.062156689,0.0,1.0
2020-02-14,26.78,26.96,26.71,26.95,342203,21.9177181242179,22.065036617958,21.8604275988746,22.0568522571947,418118.176721785,0.0,1.0
2020-02-18,27.05,27.16,26.94,27.09,422544,22.138695864828,22.2287238332248,22.0486678964313,22.1714333078814,516282.226820717,0.0,1.0
2020-02-19,27.08,27.15,27.03,27.1,304102,22.163248947118,22.2205394724614,22.1223271433014,22.1796176686447,371564.754772601,0.0,1.0
2020-02-20,27.33,27.38,27.17,27.29,493918,22.3678579662015,22.4087797700182,22.2369081939881,22.3351205231481,603490.015020529,0.0,1.0
2020-02-21,27.05,27.18,26.98,27.15,379400,22.138695864828,22.2450925547514,22.0814053394847,22.2205394724614,463567.053030643,0.0,1.0
2020-02-24,26.04,26.19,25.9,25.95,770566,21.3120754277309,21.434840839181,21.1974943770442,21.2384161808609,941510.30518084,0.0,1.0
2020-02-25,25.86,26.5,25.71,26.37,905856,21.1647569339909,21.6885560228445,21.0419915225408,21.5821593329211,1106813.38004777,0.0,1.0
2020-02-26,26.34,26.68,26.21,26.47,1328749,21.5576062506311,21.8358745165845,21.4512095607077,21.6640029405545,1623522.02990884,0.0,1.0
2020-02-27,25.92,26.48,25.89,26.34,1583290,21.2138630985709,21.6721873013178,21.1893100162809,21.5576062506311,1934531.04742458,0.0,1.0
2020-02-28,25.66,25.69,25.06,25.3,1327875,21.0010697187241,21.0256228010141,20.5100080729239,20.706432731244,1622454.13954419,0.0,1.0
2020-03-02,25.95,25.96,25.29,25.55,966573,21.2384161808609,21.2466005416242,20.6982483704806,20.9110417503274,1180999.99248547,0.0,1.0
2020-03-03,25.58,26.27,25.33,25.91,1452888,20.9355948326174,21.5003157252877,20.730985813534,21.2056787378076,1775200.33880755,0.0,1.0
2020-03-04,25.98,25.99,25.43,25.72,521117,21.2629692631509,21.2711536239143,20.8128294211674,21.0501758833041,636722.909789587,0.0,1.0
2020-03-05,25.78,25.92,25.57,25.59,943580,21.0992820478842,21.2138630985709,20.9274104718541,20.9437791933808,1152906.16736598,0.0,1.0
2020-03-06,25.07,25.25,24.87,25.01,882171,20.5181924336872,20.6655109274273,20.3545052184205,20.4690862691072,1077874.03990273,0.0,1.0
2020-03-09,23.3,24.15,23.29,23.45,1520300,19.0695605785765,19.7652312434601,19.0613762178131,19.1923259900265,1857567.18693327,0.0,1.0
2020-03-10,24.27,24.38,23.61,24.23,2598615,19.8634435726202,19.9534715410169,19.3232757622399,19.8307061295669,3175098.30656622,0.0,1.0
2020-03-11,23.56,24.09,23.38,23.9,2182024,19.2823539584232,19.7161250788801,19.1350354646832,19.5606222243767,2666089.70828186,0.0,1.0
2020-03-12,21.45,22.94,21.23,22.37,1771513,17.555453837359,18.7749235910963,17.3753979005656,18.3084150275861,2164509.91253419,0.0,1.0
2020-03-13,21.98,22.36,21.06,22.25,2451310,17.9892249578159,18.3002306668227,17.2362637675889,18.210202698426,2995114.79379163,0.0,1.0
2020-03-16,20.26,21.11,20.2,20.26,1471765,16.5815149065218,17.2771855714055,16.5324087419418,16.5815149065218,1798265.06010449,0.0,1.0
2020-03-17,21.28,21.37,19.97,20.7,1594059,17.4163197043823,17.4899789512523,16.3441684443851,16.9416267801087,1947689.06954921,0.0,1.0
2020-03-18,20.97,21.51,20.24,20.66,916736,17.1626045207188,17.604560001939,16.5651461849952,16.9088893370554,1120107.02669241,0.0,1.0
2020-03-19,21.14,21.5,20.77,21.2,1233384,17.3017386536956,17.5963756411757,16.9989173054521,17.3508448182756,1507001.01775209,0.0,1.0
2020-03-20,20.74,21.87,20.73,21.52,1582796,16.9743642231621,17.8991969894192,16.9661798623987,17.6127443627024,1933927.45721847,0.0,1.0
2020-03-23,19.86,20.6,19.38,20.51,2373941,16.2541404759883,16.8597831724753,15.8612911593481,16.7861239256053,2900582.05966953,0.0,1.0
2020-03-24,21.74,22.27,21.16,22.07,1620218,17.7928002994958,18.2265714199527,17.3181073752222,18.0628842046859,1979651.24809489,0.0,1.0
2020-03-25,22.78,23.28,22.29,22.97,1600340,18.6439738188829,19.0531918570498,18.2429401414794,18.7994766733863,1955363.46243294,0.0,1.0
2020-03-26,23.68,23.75,23.06,23.09,1100090,19.3805662875833,19.4378568129267,18.8731359202564,18.8976890025464,1344136.74056004,0.0,1.0
2020-03-27,23.09,23.39,22.79,22.95,661777,19.1083990533608,19.3566675555699,18.8601305511517,18.9925404189966,799670.913681932,0.2574545,1.0
2020-03-30,23.41,23.42,22.9,23.06,1074274,19.3732187890506,19.3814944057909,18.9511623352951,19.0835722031399,1298119.56463392,0.0,1.0
2020-03-31,22.46,22.66,22.09,22.27,1011821,18.5870351987217,18.7525475335278,18.2808373793305,18.429798480656,1222653.28585394,0.0,1.0
2020-04-01,21.08,21.63,21.03,21.19,900153,17.4450000885598,17.9001590092765,17.4036220048583,17.5360318727032,1087717.11915575,0.0,1.0
2020-04-02,20.88,20.99,20.43,20.56,1213089,17.2794877537538,17.3705195378971,16.9070850004401,17.0146680180641,1465859.32875802,0.0,1.0
2020-04-03,19.86,20.12,19.75,20.0,1424592,16.4353748462428,16.6505408814907,16.3443430620995,16.5512334806071,1721433.02995415,0.0,1.0
2020-04-06,21.48,21.56,20.87,21.09,1642065,17.776024758172,17.8422296920944,17.2712121370135,17.4532757053001,1984220.69500015,0.0,1.0
2020-04-07,21.7,22.72,21.69,22.55,1246159,17.9580883264587,18.8022012339696,17.9498127097183,18.6615157493845,1505820.09668356,0.0,1.0
2020-04-08,22.13,22.24,21.67,22.1,1027521,18.3139398462917,18.404971630435,17.9332614762377,18.2891129960708,1241624.68157305,0.0,1.0
2020-04-09,22.33,22.67,22.14,22.41,759787,18.4794521810978,18.7608231502681,18.322215463032,18.5456571150202,918103.174473655,0.0,1.0
2020-04-13,21.91,22.2,21.76,22.14,680966,18.131876278005,18.3718691634738,18.0077420269005,18.322215463032,822858.30937964,0.0,1.0
2020-04-14,22.04,22.4,21.94,22.31,860174,18.239459295629,18.5373814982799,18.1567031282259,18.4629009476172,1039407.72874464,0.0,1.0
2020-04-15,21.41,21.89,21.36,21.89,1118490,17.7180954409898,18.1153250445244,17.6767173572883,18.1153250445244,1351548.81515088,0.0,1.0
2020-04-16,21.01,21.16,20.76,21.16,927125,17.3870707713777,17.5112050224823,17.1801803528701,17.5112050224823,1120309.25197969,0.0,1.0
2020-04-17,22.63,22.73,22.35,22.53,1090129,18.7277206833069,18.8104768507099,18.4960034145784,18.6449645159038,1317278.25757191,0.0,1.0
2020-04-20,22.33,22.58,22.18,22.42,865475,18.4794521810978,18.6863425996054,18.3553179299932,18.5539327317605,1045813.29363043,0.0,1.0
2020-04-21,21.78,22.13,21.77,21.98,952082,18.0242932603811,18.3139398462917,18.0160176436408,18.1898055951872,1150466.52095815,0.0,1.0
2020-04-22,21.86,22.03,21.71,22.01,528672,18.0904981943035,18.2311836788887,17.966363943199,18.2146324454081,638830.937427644,0.0,1.0
2020-04-23,22.48,22.82,22.47,22.56,1063091,18.6035864322023,18.8849574013726,18.595310815462,18.6697913661248,1284606.37238381,0.0,1.0
2020-04-24,22.73,22.84,22.47,22.76,961472,18.8104768507099,18.9015086348533,18.595310815462,18.8353037009308,1161813.10731499,0.0,1.0
2020-04-27,23.57,23.61,23.35,23.45,1270811,19.5056286568954,19.5387311238566,19.3235650886087,19.4063212560118,1535608.81307003,0.0,1.0
2020-04-28,23.33,23.75,23.32,23.55,786346,19.3070138551281,19.6545897582209,19.2987382383878,19.4890774234148,950196.250836962,0.0,1.0
2020-04-29,23.89,24.19,23.74,23.74,670305,19.7704483925851,20.0187168947942,19.6463141414806,19.6463141414806,809975.885827956,0.0,1.0
2020-04-30,24.05,24.42,23.8,24.42,1008790,19.90285826043,20.2090560798212,19.6959678419224,20.2090560798212,1218990.71894791,0.0,1.0
2020-05-01,22.94,23.09,22.83,22.92,733877,18.9842648022563,19.1083990533608,18.8932330181129,18.9677135687757,886794.329691352,0.0,1.0
2020-05-04,22.71,22.8,22.46,22.6,549431,18.7939256172293,18.868406167892,18.5870351987217,18.702893833086,663915.472697264,0.0,1.0
2020-05-05,22.87,23.09,22.84,23.03,420027,18.9263354850742,19.1083990533608,18.9015086348533,19.058745352919,507547.670682238,0.0,1.0
2020-05-06,22.85,23.09,22.83,23.02,343667,18.9097842515936,19.1083990533608,18.8932330181129,19.0504697361787,415276.602076421,0.0,1.0
2020-05-07,22.79,22.97,22.73,22.73,479790,18.8601305511517,19.0090916524772,18.8104768507099,18.8104768507099,579763.436437734,0.0,1.0
2020-05-08,23.97,23.97,23.68,23.75,602799,19.8366533265076,19.8366533265076,19.5966604410388,19.6545897582209,728403.717712391,0.0,1.0
2020-05-11,23.98,24.12,23.84,24.06,1264381,19.8449289432479,19.9607875776121,19.7290703088836,19.9111338771703,1527838.99940927,0.0,1.0
2020-05-12,22.71,23.31,22.62,23.29,1048864,18.7939256172293,19.2904626216475,18.7194450665666,19.2739113881669,1267414.90442866,0.0,1.0
2020-05-13,23.05,23.55,22.74,23.55,1544291,19.0752965863996,19.4890774234148,18.8187524674502,19.4890774234148,1866073.6093288,0.0,1.0
2020-05-14,22.67,22.69,22.04,22.37,1151602,18.7608231502681,18.7773743837487,18.239459295629,18.512554648059,1391560.33458089,0.0,1.0
2020-05-15,22.94,22.97,22.69,22.69,613338,18.9842648022563,19.0090916524772,18.7773743837487,18.7773743837487,741138.720227279,0.0,1.0
2020-05-18,23.87,23.96,23.45,23.5,907509,19.7538971591045,19.8283777097672,19.4063212560118,19.4476993397133,1096605.88265318,0.0,1.0
2020-05-19,23.7,23.96,23.67,23.85,977317,19.6132116745194,19.8283777097672,19.5883848242984,19.7373459256239,1180959.71656144,0.0,1.0
2020-05-20,24.11,24.27,23.97,24.05,603363,19.9525119608718,20.0849218287167,19.8366533265076,19.90285826043,729085.237915296,0.0,1.0
2020-05-21,23.73,24.0,23.64,23.84,608765,19.6380385247403,19.8614801767285,19.5635579740775,19.7290703088836,735612.848085654,0.0,1.0
2020-05-22,23.61,23.7,23.43,23.66,709724,19.5387311238566,19.6132116745194,19.3897700225312,19.5801092075581,857608.589512774,0.0,1.0
2020-05-26,25.99,26.02,25.4,25.42,3942493,21.5083279080489,21.5331547582698,21.020066520371,21.0366177538516,4763986.9313902,0.0,1.0
2020-05-27,26.57,26.68,26.33,26.45,2302431,21.9883136789865,22.0793454631298,21.7896988772192,21.8890062781028,2782186.59980567,0.0,1.0
2020-05-28,26.86,27.08,26.76,26.85,3798630,22.2283065644553,22.4103701327419,22.1455503970522,22.220030947715,4590147.31977628,0.0,1.0
2020-05-29,26.05,26.16,25.76,25.98,1039700,21.5579816084907,21.649013392634,21.3179887230219,21.5000522913086,1256341.40950064,0.0,1.0
2020-06-01,26.37,26.47,25.93,26.0,1238339,21.8228013441804,21.9055575115834,21.458674207607,21.5166035247892,1496370.64989863,0.0,1.0
2020-06-02,26.47,26.62,26.4,26.52,646669,21.9055575115834,22.029691762688,21.8476281944013,21.946935595285,781414.872502038,0.0,1.0
2020-06-03,27.0,27.13,26.79,26.8,526631,22.3441651988195,22.4517482164435,22.1703772472731,22.1786528640135,636364.655984159,0.0,1.0
2020-06-04,26.93,27.14,26.78,26.88,672859,22.2862358816374,22.4600238331838,22.1621016305328,22.2448577979359,813062.060647484,0.0,1.0
2020-06-05,27.98,28.38,27.9,28.12,928975,23.1551756393693,23.4862003089814,23.0889707054468,23.2710342737335,1122544.73491474,0.0,1.0
2020-06-08,28.09,28.09,27.8,27.98,606666,23.2462074235126,23.2462074235126,23.0062145380438,23.1551756393693,733076.481231234,0.0,1.0
2020-06-09,27.8,27.94,27.51,27.63,484193,23.0062145380438,23.1220731724081,22.766221652575,22.8655290534586,585083.885823163,0.0,1.0
2020-06-10,27.93,28.09,27.7,28.09,817909,23.1137975556677,23.2462074235126,22.9234583706408,23.2462074235126,988336.006447301,0.0,1.0
2020-06-11,25.79,26.53,25.69,26.47,864726,21.3428155732428,21.9552112120253,21.2600594058398,21.9055575115834,1044908.22513403,0.0,1.0
2020-06-12,26.41,26.61,26.03,26.55,1275285,21.8559038111416,22.0214161459477,21.5414303750101,21.9717624455059,1541015.0566654,0.0,1.0
2020-06-15,26.33,26.46,25.59,25.62,1052411,21.7896988772192,21.8972818948431,21.1773032384367,21.2021300886576,1271700.98981819,0.0,1.0
2020-06-16,27.3,27.76,27.01,27.45,684826,22.5924337010286,22.9731120710826,22.3524408155598,22.7165679521332,827522.614314402,0.0,1.0
2020-06-17,27.22,27.43,27.12,27.34,370194,22.5262287671062,22.7000167186526,22.4434725997032,22.6255361679898,447331.010626795,0.0,1.0
2020-06-18,27.27,27.3,27.07,27.13,374053,22.5676068508077,22.5924337010286,22.4020945160016,22.4517482164435,451994.107192404,0.0,1.0
2020-06-19,26.75,27.26,26.74,27.15,856687,22.1372747803119,22.5593312340674,22.1289991635716,22.4682994499241,1035194.14550435,0.0,1.0
2020-06-22,26.95,27.01,26.62,26.81,488620,22.302787115118,22.3524408155598,22.029691762688,22.1869284807538,590433.33606829,0.0,1.0
2020-06-23,26.99,27.31,26.98,27.31,936663,22.3358895820792,22.6007093177689,22.3276139653389,22.6007093177689,1131834.67697133,0.0,1.0
2020-06-24,26.29,26.73,26.26,26.73,756816,21.756596410258,22.1207235468313,21.7317695600371,22.1207235468313,914513.109716873,0.0,1.0
2020-06-25,26.25,26.29,25.92,25.98,1079879,21.7234939432968,21.756596410258,21.4503985908667,21.5000522913086,1304892.47374256,0.0,1.0
2020-06-26,25.33,25.86,25.2,25.85,1634921,21.0283421371113,21.4683350835254,20.9204193389342,21.4600333298194,1969368.22979089,0.08,1.0
2020-06-29,25.58,25.69,25.38,25.48,716820,21.2358859797594,21.3272052705246,21.0698509056409,21.1528684427002,863456.114686096,0.0,1.0
2020-06-30,25.56,25.63,25.42,25.59,571806,21.2192824723476,21.277394748289,21.1030579204646,21.2441877334653,688777.359886996,0.0,1.0
2020-07-01,25.37,25.44,25.15,25.18,694545,21.061549151935,21.1196614278765,20.8789105704046,20.9038158315224,836624.434550729,0.0,1.0
2020-07-02,25.83,26.1,25.78,25.87,521329,21.4434298224076,21.6675771724676,21.4019210538779,21.4766368372313,627974.544255443,0.0,1.0
2020-07-06,26.15,26.22,26.06,26.22,727623,21.7090859409972,21.7671982169387,21.6343701576439,21.7671982169387,876469.027839962,0.0,1.0
2020-07-07,25.67,25.99,25.66,25.97,354790,21.3106017631128,21.5762578817024,21.3023000094068,21.5596543742905,427367.532894561,0.0,1.0
2020-07-08,25.37,25.51,25.25,25.4,400815,21.061549151935,21.1777737038179,20.9619281074639,21.0864544130527,482807.626193336,0.0,1.0
2020-07-09,25.02,25.43,24.92,25.43,399607,20.7709877722275,21.1113596741705,20.6879702351683,21.1113596741705,481352.511957489,0.0,1.0
2020-07-10,25.28,25.31,24.83,24.84,1268559,20.9868333685816,21.0117386296994,20.6132544518149,20.6215562055209,1528061.47343835,0.0,1.0
2020-07-13,25.82,26.13,25.78,26.1,782943,21.4351280687016,21.6924824335854,21.4019210538779,21.6675771724676,943105.550627323,0.0,1.0
2020-07-14,25.95,25.99,25.62,25.82,412226,21.5430508668787,21.5762578817024,21.2690929945831,21.4351280687016,496552.914724185,0.0,1.0
2020-07-15,26.5,26.63,26.31,26.57,852105,21.9996473207046,22.1075701188817,21.841914000292,22.0577595966461,1026415.6588887,0.0,1.0
2020-07-16,26.44,26.57,26.3,26.45,440433,21.9498367984691,22.0577595966461,21.8336122465861,21.958138552175,530530.073044196,0.0,1.0
2020-07-17,26.23,26.37,26.15,26.35,406086,21.7754999706446,21.8917245225276,21.7090859409972,21.8751210151157,489156.887068467,0.0,1.0
2020-07-20,26.22,26.25,26.08,26.1,342776,21.7671982169387,21.7921034780565,21.6509736650557,21.6675771724676,412895.891810554,0.0,1.0
2020-07-21,25.87,26.06,25.81,25.85,976409,21.4766368372313,21.6343701576439,21.4268263149957,21.4600333298194,1176147.8774093,0.0,1.0
2020-07-22,25.97,26.03,25.84,25.86,297682,21.5596543742905,21.6094648965261,21.4517315761135,21.4683350835254,358577.248307786,0.0,1.0
2020-07-23,25.88,26.19,25.855,25.97,491356,21.4849385909372,21.7422929558209,21.4641842066724,21.5596543742905,591870.12456084,0.0,1.0
2020-07-24,25.73,25.915,25.68,25.81,372683,21.3604122853483,21.5139947289079,21.3189035168187,21.4268263149957,448920.810230683,0.0,1.0
2020-07-27,26.12,26.1675,25.93,26.05,408024,21.6841806798794,21.7236140099826,21.5264473594668,21.626068403938,491491.333582601,0.0,1.0
2020-07-28,25.81,25.92,25.69,25.72,687064,21.4268263149957,21.5181456057609,21.3272052705246,21.3521105316424,827613.085545448,0.0,1.0
2020-07-29,25.8,25.8301,25.4002,25.43,945413,21.4185245612898,21.4435128399446,21.0866204481269,21.1113596741705,1138811.18796033,0.0,1.0
2020-07-30,25.31,25.35,24.95,25.07,483498,21.0117386296994,21.0449456445231,20.7128754962861,20.8124965407572,582404.654639237,0.0,1.0
2020-07-31,24.35,24.46,24.15,24.41,956233,20.2147702739305,20.3060895646957,20.048735199812,20.264580796166,1151844.5787152,0.0,1.0
2020-08-03,25.08,25.135,24.57,24.62,649457,20.8207982944631,20.8664579398457,20.3974088554609,20.4389176239905,782313.01843655,0.0,1.0
2020-08-04,25.96,26.04,25.7701,25.86,645355,21.5513526205846,21.617766650232,21.3937023177091,21.4683350835254,777371.893771443,0.0,1.0
2020-08-05,25.61,25.69,25.315,25.64,774320,21.2607912408772,21.3272052705246,21.0158895065524,21.285696501995,932718.588660665,0.0,1.0
2020-08-06,25.24,25.265,25.04,25.05,767110,20.9536263537579,20.9743807380227,20.7875912796394,20.7958930333453,924033.676706637,0.0,1.0
2020-08-07,24.67,24.675,24.14,24.27,1446814,20.4804263925201,20.4845772693731,20.040433446106,20.1483562442831,1742781.16558334,0.0,1.0
2020-08-10,24.88,24.99,24.73,24.78,1309252,20.6547632203446,20.7460825111098,20.5302369147557,20.5717456832853,1577078.82741134,0.0,1.0
2020-08-11,25.59,25.87,25.55,25.82,675969,21.2441877334653,21.4766368372313,21.2109807186416,21.4351280687016,814248.439480269,0.0,1.0
2020-08-12,25.91,26.17,25.91,26.03,514503,21.509843852055,21.7256894484091,21.509843852055,21.6094648965261,619752.185171089,0.0,1.0
2020-08-13,25.59,25.88,25.54,25.77,344210,21.2441877334653,21.4849385909372,21.2026789649357,21.393619300172,414623.237683242,0.0,1.0
2020-08-14,25.43,25.57,25.27,25.36,511963,21.1113596741705,21.2275842260535,20.9785316148757,21.053247398229,616692.590668561,0.0,1.0
2020-08-17,25.74,25.9,25.59,25.84,1469846,21.3687140390542,21.5015420983491,21.2441877334653,21.4517315761135,1770524.70124564,0.0,1.0
2020-08-18,25.57,25.81,25.55,25.72,459740,21.2275842260535,21.4268263149957,21.2109807186416,21.3521105316424,553786.60495771,0.0,1.0
2020-08-19,25.52,25.795,25.5,25.76,348633,21.1860754575239,21.4143736844368,21.169471950112,21.3853175464661,419951.027637841,0.0,1.0
2020-08-20,25.02,25.145,24.88,25.1,618374,20.7709877722275,20.8747596935516,20.6547632203446,20.837401801875,744871.531853047,0.0,1.0
2020-08-21,24.93,24.98,24.75,24.96,582843,20.6962719888742,20.7377807574038,20.5468404221675,20.721177249992,702072.141195821,0.0,1.0
2020-08-24,25.17,25.23,24.98,25.0,633712,20.8955140778164,20.945324600052,20.7377807574038,20.7543842648157,763347.146215167,0.0,1.0
2020-08-25,25.47,25.5184,25.36,25.46,631693,21.1445666889942,21.1847471769309,21.053247398229,21.1362649352883,760915.129955086,0.0,1.0
2020-08-26,25.72,25.72,25.48,25.56,784279,21.3521105316424,21.3521105316424,21.1528684427002,21.2192824723476,944714.849153059,0.0,1.0
2020-08-27,25.36,25.5638,25.285,25.52,666812,21.053247398229,21.2224371387558,20.9909842454346,21.1860754575239,803218.239929223,0.0,1.0
2020-08-28,25.71,25.72,25.48,25.65,444238,21.3438087779365,21.3521105316424,21.1528684427002,21.2939982557009,535113.441974165,0.0,1.0
2020-08-31,25.58,25.74,25.38,25.6,686185,21.2358859797594,21.3687140390542,21.0698509056409,21.2524894871713,826554.273117211,0.0,1.0
2020-09-01,25.44,25.54,25.32,25.41,525027,21.1196614278765,21.2026789649357,21.0200403834053,21.0947561667587,632429.024755581,0.0,1.0
2020-09-02,25.47,25.49,25.2687,25.32,540941,21.1445666889942,21.1611701964061,20.9774523868939,21.0200403834053,651598.468422215,0.0,1.0
2020-09-03,25.29,25.7,25.05,25.62,1125932,20.9951351222876,21.3355070242305,20.7958930333453,21.2690929945831,1356258.01473277,0.0,1.0
2020-09-04,26.01,26.11,25.51,25.88,684090,21.5928613891143,21.6758789261735,21.1777737038179,21.4849385909372,824030.709935004,0.0,1.0
2020-09-08,25.35,25.55,25.16,25.3,847272,21.0449456445231,21.2109807186416,20.8872123241105,21.0034368759935,1020593.99738054,0.0,1.0
2020-09-09,25.29,25.415,25.07,25.07,824148,20.9951351222876,21.0989070436116,20.8124965407572,20.8124965407572,992739.641759877,0.0,1.0
2020-09-10,24.93,25.34,24.91,25.16,569290,20.6962719888742,21.0366438908172,20.6796684814624,20.8872123241105,685746.674938824,0.0,1.0
2020-09-11,25.05,25.08,24.89,25.08,536485,20.7958930333453,20.8207982944631,20.6630649740505,20.8207982944631,646230.927830377,0.0,1.0
2020-09-14,25.34,25.42,25.29,25.32,347266,21.0366438908172,21.1030579204646,20.9951351222876,21.0200403834053,418304.387604394,0.0,1.0
2020-09-15,25.54,25.68,25.49,25.65,456427,21.2026789649357,21.3189035168187,21.1611701964061,21.2939982557009,549795.88189201,0.0,1.0
2020-09-16,24.97,25.135,24.96,25.07,726552,20.7294790036979,20.8664579398457,20.721177249992,20.8124965407572,875178.938976888,0.0,1.0
2020-09-17,24.93,25.08,24.7,24.7,511270,20.6962719888742,20.8207982944631,20.5053316536379,20.5053316536379,615857.827286572,0.0,1.0
2020-09-18,24.72,25.01,24.69,25.01,779010,20.5219351610498,20.7626860185216,20.497029899932,20.7626860185216,938367.997407458,0.0,1.0
2020-09-21,24.22,24.2799,23.9,24.25,925892,20.1068474757534,20.1565749804519,19.8411913571638,20.1317527368712,1115296.87918716,0.0,1.0
2020-09-22,24.37,24.445,24.21,24.25,599701,20.2313737813423,20.2936369341368,20.0985457220475,20.1317527368712,722378.694000401,0.0,1.0
2020-09-23,24.05,24.37,24.04,24.36,1224190,19.9657176627527,20.2313737813423,19.9574159090468,20.2230720276364,1474616.13939004,0.0,1.0
2020-09-24,23.34,23.55,23.1,23.2,1067971,19.3762931496319,19.5506299774564,19.1770510606897,19.260068597749,1286440.23640164,0.0,1.0
2020-09-25,23.44,23.46,23.235,23.46,653188,19.4593106866912,19.475914194103,19.2891247357197,19.475914194103,786807.249573926,0.0,1.0
2020-09-28,23.66,23.7575,23.5,23.5,781491,19.7926466033158,19.8742097074503,19.6587994580694,19.6587994580694,934189.21837883,0.1815247,1.0
2020-09-29,23.38,23.48,23.31,23.41,585459,19.5584140991345,19.6420685649136,19.4998559730892,19.5835104388682,699853.850655802,0.0,1.0
2020-09-30,23.7,23.835,23.57,23.59,595526,19.8261083896274,19.9390419184291,19.7173575841147,19.7340884772705,711887.876462137,0.0,1.0
2020-10-01,23.7,23.74,23.57,23.64,461178,19.8261083896274,19.859570175939,19.7173575841147,19.77591571016,551289.157973044,0.0,1.0
2020-10-02,24.12,24.15,23.65,23.73,668080,20.1774571458993,20.202553485633,19.7842811567379,19.8512047293611,798618.452438388,0.0,1.0
2020-10-05,24.42,24.46,24.32,24.41,430007,20.4284205432363,20.4618823295479,20.3447660774573,20.4200550966584,514027.548912817,0.0,1.0
2020-10-06,24.48,24.86,24.43,24.75,597198,20.4786132227037,20.796500192664,20.4367859898142,20.7044802803071,713886.574301434,0.0,1.0
2020-10-07,24.81,24.88,24.71,24.79,366440,20.7546729597745,20.8132310858198,20.6710184939955,20.7379420666187,438039.973822781,0.0,1.0
2020-10-08,24.68,24.7389,24.61,24.68,414030,20.6459221542618,20.6951946346056,20.5873640282165,20.6459221542618,494928.747849159,0.0,1.0
2020-10-09,24.38,24.575,24.33,24.52,694490,20.3949587569247,20.5580849651938,20.3531315240352,20.5120750090153,830188.793309091,0.0,1.0
2020-10-12,24.21,24.24,24.06,24.19,549033,20.2527461651004,20.2778425048341,20.1272644664319,20.2360152719446,656310.449044435,0.0,1.0
2020-10-13,24.08,24.21,24.026,24.21,350717,20.1439953595877,20.2527461651004,20.098821948067,20.2527461651004,419244.80269404,0.0,1.0
2020-10-14,24.0,24.13,24.0,24.1,387724,20.0770717869644,20.1858225924772,20.0770717869644,20.1607262527435,463482.727896693,0.0,1.0
2020-10-15,24.06,24.06,23.71,23.8,349961,20.1272644664319,20.1272644664319,19.8344738362053,19.9097628554064,418341.085249956,0.0,1.0
2020-10-16,24.24,24.35,24.11,24.16,395499,20.2778425048341,20.369862417191,20.1690916993214,20.2109189322109,472776.911928108,0.0,1.0
2020-10-19,24.42,24.555,24.34,24.46,574411,20.4284205432363,20.541354072038,20.3614969706131,20.4618823295479,686647.143880356,0.0,1.0
2020-10-20,24.51,24.63,24.37,24.37,596605,20.5037095624374,20.6040949213723,20.3865933103468,20.3865933103468,713177.705988813,0.0,1.0
2020-10-21,24.81,24.95,24.72,24.76,345782,20.7546729597745,20.8717892118651,20.6793839405734,20.712845726885,413345.536045161,0.0,1.0
2020-10-22,24.61,24.67,24.475,24.58,313382,20.5873640282165,20.6375567076839,20.4744304994148,20.5622676884828,374614.788441574,0.0,1.0
2020-10-23,24.79,24.83,24.57,24.64,504753,20.7379420666187,20.7714038529303,20.5539022419049,20.6124603679502,603378.427319534,0.0,1.0
2020-10-26,24.46,24.69,24.375,24.56,449877,20.4618823295479,20.6542876008397,20.3907760336358,20.545536795327,537780.016656128,0.0,1.0
2020-10-27,24.12,24.29,24.09,24.29,703391,20.1774571458993,20.3196697377236,20.1523608061656,20.3196697377236,840828.990359074,0.0,1.0
2020-10-28,23.26,23.66,23.23,23.65,835558,19.4580287401997,19.7926466033158,19.432932400466,19.7842811567379,998820.555745594,0.0,1.0
2020-10-29,23.81,23.885,23.49,23.64,438554,19.9181283019843,19.9808691513186,19.6504340114915,19.77591571016,524244.57668343,0.0,1.0
2020-10-30,23.62,23.74,23.521,23.56,436377,19.7591848170042,19.859570175939,19.676366895883,19.7089921375368,521642.205154632,0.0,1.0
2020-11-02,24.23,24.37,24.17,24.26,547750,20.2694770582562,20.3865933103468,20.2192843787888,20.2945733979899,654776.759255071,0.0,1.0
2020-11-03,24.49,24.87,24.41,24.72,763065,20.4869786692816,20.8048656392419,20.4200550966584,20.6793839405734,912162.89876946,0.0,1.0
2020-11-04,24.36,24.6001,24.22,24.44,756678,20.3782278637689,20.5790822361043,20.2611116116783,20.4451514363921,904527.920839085,0.0,1.0
2020-11-05,24.86,24.91,24.5039,24.52,922508,20.796500192664,20.8383274255535,20.4986066400249,20.5120750090153,1102760.01574966,0.0,1.0
2020-11-06,26.36,26.49,25.6387,25.75,1150537,22.0513171793493,22.160067984862,21.4479175176852,21.5410249380973,1375344.38751812,0.0,1.0
2020-11-09,27.55,27.96,27.46,27.95,723153,23.0468053221196,23.3897886318136,22.9715163029185,23.3814231852357,864452.355610374,0.0,1.0
2020-11-10,28.06,28.22,27.9567,28.0,926225,23.4734430975926,23.607290242839,23.3870280344429,23.4232504181252,1107203.29318307,0.0,1.0
2020-11-11,28.36,28.64,28.26,28.62,903707,23.7244064949297,23.9586389991109,23.6407520291506,23.9419081059551,1080285.42359858,0.0,1.0
2020-11-12,27.78,28.05,27.68,27.9,526700,23.2392105934114,23.4650776510147,23.1555561276323,23.3395959523462,629613.727247184,0.0,1.0
2020-11-13,28.21,28.28,27.8,27.82,410888,23.5989247962611,23.6574829223064,23.2559414865672,23.272672379723,491172.821646368,0.0,1.0
2020-11-16,29.48,29.5217,29.13,29.25,752959,24.6613365116547,24.6962204238845,24.3685458814281,24.4689312403629,900082.252618783,0.0,1.0
2020-11-17,29.19,29.38,29.1,29.16,1040977,24.4187385608955,24.5776820458756,24.3434495416944,24.3936422211618,1244377.08173266,0.0,1.0
2020-11-18,28.58,28.97,28.52,28.6,628889,23.9084463196435,24.2346987361817,23.8582536401761,23.9251772127993,751769.78795283,0.0,1.0
2020-11-19,28.45,28.57,28.315,28.43,409393,23.7996955141308,23.9000808730656,23.6867619853291,23.782964620975,489385.708446757,0.0,1.0
2020-11-20,28.78,28.89,28.62,28.81,707955,24.0757552512015,24.1677751635585,23.9419081059551,24.1008515909352,846284.766040027,0.0,1.0
2020-11-23,29.11,29.33,29.065,29.2,566114,24.3518149882723,24.5358548129861,24.3141704786717,24.4271040074734,676728.964470881,0.0,1.0
2020-11-24,29.73,29.8,29.5019,29.64,657080,24.8704726761022,24.9290308021475,24.6796568396603,24.7951836569011,785469.124548284,0.0,1.0
2020-11-25,29.35,29.38,29.04,29.23,733942,24.5525857061419,24.5776820458756,24.293256862227,24.4522003472071,877349.455483681,0.0,1.0
2020-11-27,28.75,29.015,28.72,28.8,458316,24.0506589114678,24.2723432457822,24.0255625717341,24.0924861443573,547867.941934728,0.0,1.0
2020-11-30,27.72,28.15,27.71,28.1,959473,23.1890179139439,23.5487321167937,23.180652467366,23.5069048839042,1146947.73442764,0.0,1.0
2020-12-01,28.36,28.48,27.86,27.88,1150895,23.7244064949297,23.8247918538645,23.3061341660346,23.3228650591904,1375772.33837127,0.0,1.0
2020-12-02,29.13,29.285,28.76,29.11,968426,24.3685458814281,24.4982103033856,24.0590243580457,24.3518149882723,1157650.09193674,0.0,1.0
2020-12-03,29.35,29.68,29.32,29.68,596804,24.5525857061419,24.8286454432127,24.5274893664082,24.8286454432127,713415.589284279,0.0,1.0
2020-12-04,30.18,30.21,29.89,30.0,671685,25.2469177721078,25.2720141118415,25.0043198213486,25.0963397337056,802927.845806011,0.0,1.0
2020-12-07,29.81,29.9747,29.72,29.91,515444,24.9373962487254,25.0751751538635,24.8621072295243,25.0210507145044,616158.378635274,0.0,1.0
2020-12-08,29.68,29.735,29.54,29.57,371454,24.8286454432127,24.8746553993912,24.7115291911221,24.7366255308558,444033.67655378,0.0,1.0
2020-12-09,29.97,30.18,29.8011,30.0,554176,25.0712433939719,25.2469177721078,24.9299510012711,25.0963397337056,662458.357529781,0.0,1.0
2020-12-10,29.56,29.785,29.5,29.58,388694,24.7282600842779,24.9164826322807,24.6780674048105,24.7449909774337,464642.25953791,0.0,1.0
2020-12-11,29.34,29.46,29.19,29.36,596976,24.544220259564,24.6446056184989,24.4187385608955,24.5609511527198,713621.196956743,0.0,1.0
2020-12-14,29.24,29.57,29.23,29.38,662758,24.460565793785,24.7366255308558,24.4522003472071,24.5776820458756,792256.568526468,0.0,1.0
2020-12-15,29.65,29.78,29.46,29.59,471378,24.803549103479,24.9122999089917,24.6446056184989,24.7533564240116,563482.171107507,0.0,1.0
2020-12-16,29.46,29.62,29.425,29.62,411883,24.6446056184989,24.7784527637453,24.6153265554762,24.7784527637453,492362.238123699,0.0,1.0
2020-12-17,29.32,29.53,29.31,29.39,484888,24.5274893664082,24.7031637445442,24.5191239198303,24.5860474924536,579631.936543447,0.0,1.0
2020-12-18,29.75,29.96,29.53,29.93,1076058,24.887203569258,25.062877947394,24.7031637445442,25.0377816076602,1286312.6791611,0.0,1.0
2020-12-21,29.0,29.06,28.68,28.76,480543,24.2597950759154,24.3099877553828,23.9921007854225,24.0590243580457,574437.952026854,0.0,1.0
2020-12-22,28.81,29.01,28.63,29.01,624974,24.1008515909352,24.2681605224933,23.950273552533,24.2681605224933,747089.822617397,0.0,1.0
2020-12-23,28.69,28.79,28.24,28.28,666334,24.0004662320004,24.0841206977794,23.6240211359948,23.6574829223064,796531.295484197,0.0,1.0
2020-12-24,28.56,28.65,28.51,28.52,209697,23.8917154264877,23.9670044456888,23.8498881935982,23.8582536401761,250670.419142876,0.0,1.0
2020-12-28,28.4,28.77,28.31,28.31,509256,23.7578682812413,24.0673898046236,23.6825792620402,23.6825792620402,608761.284000365,0.0,1.0
2020-12-29,28.22,28.4,28.21,28.31,474311,23.8152068924845,23.9671111178795,23.8067677688514,23.891159005182,562038.217027793,0.2485422,1.0
2020-12-30,28.16,28.365,28.02,28.03,656616,23.7645721506861,23.9375741851638,23.6464244198233,23.6548635434564,778061.832662372,0.0,1.0
2020-12-31,28.25,28.335,28.145,28.28,370569,23.8405242633836,23.9122568142646,23.7519134652365,23.8658416342828,439108.391004579,0.0,1.0
2021-01-04,27.76,28.08,27.55,28.0,807644,23.4270072053639,23.6970591616217,23.2497856090697,23.6295461725572,957023.543103987,0.0,1.0
2021-01-05,27.6,27.72,27.3799,27.45,697860,23.291981227235,23.3932507108316,23.1062361160714,23.1653943727391,826934.205900804,0.0,1.0
2021-01-06,28.24,28.43,27.97,28.05,770570,23.8320851397506,23.9924284887786,23.604228801658,23.6717417907225,913092.441236039,0.0,1.0
2021-01-07,28.17,28.27,28.0,28.22,515926,23.7730112743192,23.8574025106497,23.6295461725572,23.8152068924845,611350.209373769,0.0,1.0
2021-01-08,28.18,28.35,27.92,28.31,557902,23.7814503979522,23.9249154997142,23.5620331834928,23.891159005182,661089.971255655,0.0,1.0
2021-01-11,28.15,28.23,27.81,27.88,523322,23.7561330270531,23.8236460161175,23.4692028235292,23.5282766889605,620114.15255269,0.0,1.0
2021-01-12,28.0,28.115,27.8012,27.82,522764,23.6295461725572,23.7265960943374,23.4617763947321,23.4776419471622,619452.946455634,0.0,1.0
2021-01-13,28.03,28.19,27.95,28.15,401087,23.6548635434564,23.7898895215853,23.5873505543919,23.7561330270531,475270.913710681,0.0,1.0
2021-01-14,28.25,28.45,28.07,28.15,468003,23.8405242633836,24.0093067360447,23.6886200379886,23.7561330270531,554563.507242419,0.0,1.0
2021-01-15,27.4,27.485,27.14,27.41,868250,23.1231987545738,23.1949313054548,22.9037815401144,23.1316378782069,1028839.05693603,0.0,1.0
2021-01-19,27.48,27.65,27.31,27.37,967900,23.1907117436383,23.3341768454003,23.0472466418763,23.0978813836747,1146920.03824748,0.0,1.0
2021-01-20,27.95,27.97,27.635,27.75,946784,23.5873505543919,23.604228801658,23.3215181599507,23.4185680817308,1121898.48278965,0.0,1.0
2021-01-21,28.25,28.53,27.98,28.05,883687,23.8405242633836,24.0768197251092,23.6126679252911,23.6717417907225,1047131.24066412,0.0,1.0
2021-01-22,27.59,27.72,27.4,27.68,936263,23.2835421036019,23.3932507108316,23.1231987545738,23.3594942162994,1109431.54847578,0.0,1.0
2021-01-25,27.24,27.35,26.915,27.27,690274,22.988172776445,23.0810031364086,22.7139012583706,23.0134901473441,817945.120860876,0.0,1.0
2021-01-26,27.38,27.4889,27.32,27.37,723317,23.1063205073077,23.1982225636717,23.0556857655094,23.0978813836747,857099.660404025,0.0,1.0
2021-01-27,26.82,27.14,26.77,27.14,1328590,22.6337295838566,22.9037815401144,22.5915339656913,22.9037815401144,1574322.23743695,0.0,1.0
2021-01-28,26.95,27.15,26.79,26.88,838111,22.7434381910863,22.9122206637474,22.6084122129574,22.6843643256549,993125.63299477,0.0,1.0
2021-01-29,26.48,26.79,26.33,26.76,697165,22.3467993803327,22.6084122129574,22.2202125258368,22.5830948420583,826110.66067239,0.0,1.0
2021-02-01,26.51,26.64,26.4,26.61,624388,22.3721167512319,22.4818253584616,22.2792863912682,22.4565079875624,739873.03320722,0.0,1.0
2021-02-02,26.85,26.945,26.7,26.85,525776,22.6590469547558,22.7392186292698,22.5324601002599,22.6590469547558,623022.037431148,0.0,1.0
2021-02-03,27.65,27.66,27.375,27.45,498427,23.3341768454003,23.3426159690333,23.1021009454912,23.1653943727391,590614.643975181,0.0,1.0
2021-02-04,27.81,27.84,27.65,27.81,355044,23.4692028235292,23.4945201944283,23.3341768454003,23.4692028235292,420711.931046119,0.0,1.0
2021-02-05,28.19,28.275,27.98,28.2,432449,23.7898895215853,23.8616220724663,23.6126679252911,23.7983286452183,512433.540262512,0.0,1.0
2021-02-08,28.76,28.8,28.53,28.59,447376,24.2709195686695,24.3046760632017,24.0768197251092,24.1274544669075,530121.395837386,0.0,1.0
2021-02-09,29.64,29.695,29.08,29.11,1009986,25.0135624483784,25.0599776283602,24.5409715249273,24.5662888958264,1196790.14541732,0.0,1.0
2021-02-10,29.64,29.99,29.535,29.99,824107,25.0135624483784,25.3089317755354,24.9249516502313,25.3089317755354,976531.492881517,0.0,1.0
2021-02-11,29.58,29.68,29.37,29.66,731095,24.9629277065801,25.0473189429106,24.7857061102859,25.0304406956445,866316.257219283,0.0,1.0
2021-02-12,29.16,29.31,28.8,28.83,581056,24.6084845139917,24.7350713684876,24.3046760632017,24.3299934341009,688526.469412058,0.0,1.0
2021-02-16,28.98,29.15,28.91,29.05,748359,24.4565802885967,24.6000453903587,24.3975064231653,24.5156541540281,886773.357684522,0.0,1.0
2021-02-17,29.2,29.235,29.005,29.06,600790,24.642241008524,24.6717779412397,24.4776780976794,24.5240932776612,711910.414070363,0.0,1.0
2021-02-18,28.7,28.93,28.54,28.92,817350,24.2202848268711,24.4143846704314,24.0852588487422,24.4059455467984,968524.737329871,0.0,1.0
2021-02-19,28.49,28.75,28.45,28.5,583250,24.043063230577,24.2624804450364,24.0093067360447,24.05150235421,691126.265428085,0.0,1.0
2021-02-22,27.89,28.35,27.84,28.25,1221930,23.5367158125936,23.9249154997142,23.4945201944283,23.8405242633836,1447934.70641156,0.0,1.0
2021-02-23,28.04,28.125,27.29,27.97,1497717,23.6633026670894,23.7350352179704,23.0303683946102,23.604228801658,1774730.48757507,0.0,1.0
2021-02-24,28.8,28.88,28.32,28.46,3950619,24.3046760632017,24.3721890522662,23.899598128815,24.0177458596778,4681314.28306771,0.0,1.0
2021-02-25,28.21,28.85,28.055,28.72,1544256,23.8067677688514,24.346871681367,23.675961352539,24.2371630741373,1829877.20899257,0.0,1.0
2021-02-26,27.67,28.0,27.27,28.0,1542481,23.3510550926664,23.6295461725572,23.0134901473441,23.6295461725572,1827773.91002791,0.0,1.0
2021-03-01,28.48,28.6,28.21,28.3,941610,24.0346241069439,24.1358935905406,23.8067677688514,23.8827198815489,1115767.51442733,0.0,1.0
2021-03-02,28.4,28.64,28.1935,28.28,1030983,23.9671111178795,24.1696500850728,23.7928432148569,23.8658416342828,1221670.69097273,0.0,1.0
2021-03-03,28.88,29.1925,28.87,28.96,991397,24.3721890522662,24.6359116657992,24.3637499286331,24.4397020413306,1174762.97671086,0.0,1.0
2021-03-04,28.6,28.94,28.25,28.65,1597615,24.1358935905406,24.4228237940645,23.8405242633836,24.1780892087059,1893105.33826299,0.0,1.0
2021-03-05,29.39,29.45,28.87,28.95,1462264,24.802584357552,24.8532190993504,24.3637499286331,24.4312629176976,1732720.20126864,0.0,1.0
2021-03-08,29.48,29.79,29.32,29.36,1345713,24.8785364702495,25.1401493028743,24.7435104921206,24.7772669866529,1594612.25894218,0.0,1.0
2021-03-09,30.02,30.18,29.82,30.02,1004008,25.3342491464346,25.4692751245635,25.1654666737734,25.3342491464346,1189706.47149579,0.0,1.0
2021-03-10,29.98,30.01,29.61,29.89,692147,25.3004926519023,25.3258100228015,24.9882450774793,25.2245405392048,820164.545627526,0.0,1.0
2021-03-11,29.67,29.755,29.44,29.7,848766,25.0388798192776,25.1106123701586,24.8447799757173,25.0641971901768,1005751.35156851,0.0,1.0
2021-03-12,29.77,29.81,29.52,29.54,471310,25.1232710556082,25.1570275501404,24.9122929647818,24.9291712120479,558482.160581073,0.0,1.0
2021-03-15,30.54,30.54,30.21,30.21,711382,25.7730835753535,25.7730835753535,25.4945924954626,25.4945924954626,842957.196661402,0.0,1.0
2021-03-16,30.57,30.75,30.54,30.63,775878,25.7984009462526,25.9503051716477,25.7730835753535,25.849035688051,919382.193858232,0.0,1.0
2021-03-17,30.64,30.715,30.15,30.35,781271,25.857474811684,25.920768238932,25.4439577536643,25.6127402263254,925772.667839292,0.0,1.0
2021-03-18,30.69,30.99,30.422,30.48,1831290,25.8996704298493,26.152844138841,25.6735019164834,25.7224488335551,2170000.20337043,0.0,1.0
2021-03-19,31.85,31.92,31.34,31.62,1372943,26.8786087712838,26.9376826367152,26.448213465998,26.6845089277235,1626878.64249573,0.0,1.0
2021-03-22,30.93,31.05,30.775,31.02,867477,26.1022093970427,26.2034788806393,25.9714029807303,26.1781615097402,1027923.08504888,0.0,1.0
2021-03-23,30.03,30.49,29.96,30.37,895253,25.3426882700676,25.7308879571882,25.2836144046362,25.6296184735915,1060836.45521353,0.0,1.0
2021-03-24,30.14,30.4,30.05,30.09,923303,25.4355186300312,25.6549358444907,25.3595665173337,25.393323011866,1094074.50364089,0.0,1.0
2021-03-25,30.25,30.3,29.83,30.02,638536,25.5283489899949,25.5705446081601,25.1739057974065,25.3342491464346,756637.807151972,0.0,1.0
2021-03-26,30.45,30.49,30.175,30.34,394661,25.697131462656,25.7308879571882,25.4650555627469,25.6043011026924,467656.378980049,0.0,1.0
2021-03-29,30.24,30.44,30.19,30.24,452961,25.849035688051,26.0199949187921,25.8062958803657,25.849035688051,529905.285647922,0.39,1.0
2021-03-30,30.33,30.45,30.04,30.09,499393,25.9259673418845,26.0285428803291,25.6780764573099,25.7208162649952,584224.669045619,0.0,1.0
2021-03-31,30.2,30.35,30.04,30.19,605773,25.8148438419028,25.9430632649586,25.6780764573099,25.8062958803657,708675.392810415,0.0,1.0
2021-04-01,30.07,30.14,29.83,30.14,486751,25.7037203419211,25.7635560726804,25.4985692650318,25.7635560726804,569435.178071427,0.0,1.0
2021-04-05,30.43,30.495,30.1,30.19,813839,26.011446957255,26.0670087072459,25.7293642265322,25.8062958803657,952085.472626605,0.0,1.0
2021-04-06,29.61,29.69,29.135,29.33,1066797,25.3105141112166,25.378897803513,24.9044859382065,25.0711711881791,1248013.3367185,0.0,1.0
2021-04-07,29.92,30.05,29.64,29.65,1169066,25.5755009188653,25.686624418847,25.3361579958278,25.3447059573648,1367654.72672321,0.0,1.0
2021-04-08,29.47,29.75,29.43,29.75,876206,25.1908426496978,25.4301855727353,25.1566508035496,25.4301855727353,1025046.72745871,0.0,1.0
2021-04-09,29.68,29.7,29.41,29.45,701538,25.370349841976,25.3874457650501,25.1395548804755,25.1737467266237,820707.951198606,0.0,1.0
2021-04-12,29.78,29.95,29.71,29.72,739736,25.4558294573465,25.6011448034764,25.3959937265871,25.4045416881242,865394.628641432,0.0,1.0
2021-04-13,29.91,30.01,29.69,29.97,760036,25.5669529573282,25.6524325726987,25.378897803513,25.6182407265505,889142.980704088,0.0,1.0
2021-04-14,30.39,30.525,30.0,30.1,640736,25.9772551111068,26.092652591857,25.6438846111617,25.7293642265322,749577.542227492,0.0,1.0
2021-04-15,30.59,30.62,30.43,30.6,704565,26.1482143418479,26.173858226459,26.011446957255,26.1567623033849,824249.146355929,0.0,1.0
2021-04-16,30.67,30.77,30.535,30.68,573948,26.2165980341443,26.3020776495148,26.1012005533941,26.2251459956814,671444.294071794,0.0,1.0
2021-04-19,30.68,30.92,30.6,30.9,526168,26.2251459956814,26.4302970725707,26.1567623033849,26.4132011494965,615547.92650757,0.0,1.0
2021-04-20,29.89,30.26,29.835,30.25,730811,25.5498570342541,25.8661316111251,25.5028432458003,25.857583649588,854953.542820781,0.0,1.0
2021-04-21,30.05,30.08,29.61,29.64,464251,25.686624418847,25.7122683034581,25.3105141112166,25.3361579958278,543113.11297735,0.0,1.0
2021-04-22,30.24,30.45,29.89,30.1,1190801,25.849035688051,26.0285428803291,25.5498570342541,25.7293642265322,1393081.84160409,0.0,1.0
2021-04-23,30.43,30.48,30.06,30.22,1116610,26.011446957255,26.0541867649403,25.695172380384,25.8319397649769,1306288.04909766,0.0,1.0
2021-04-26,30.52,30.7,30.48,30.57,401978,26.0883786110885,26.2422419187555,26.0541867649403,26.1311184187738,470261.825883863,0.0,1.0
2021-04-27,30.18,30.25,30.02,30.09,872862,25.7977479188287,25.857583649588,25.6609805342358,25.7208162649952,1021134.68365095,0.0,1.0
2021-04-28,30.4,30.42,30.1,30.16,776293,25.9858030726438,26.002898995718,25.7293642265322,25.7806519957546,908161.55013673,0.0,1.0
2021-04-29,30.37,30.52,30.085,30.51,3718668,25.9601591880327,26.0883786110885,25.7165422842267,26.0798306495514,4350356.49596717,0.0,1.0
2021-04-30,29.82,30.05,29.7054,30.0,1581153,25.4900213034947,25.686624418847,25.3920616642801,25.6438846111617,1849742.76398646,0.0,1.0
2021-05-03,30.1,30.19,29.96,30.02,770830,25.7293642265322,25.8062958803657,25.6096927650135,25.6609805342358,901770.552731888,0.0,1.0
2021-05-04,29.89,30.14,29.74,30.14,644334,25.5498570342541,25.7635560726804,25.4216376111983,25.7635560726804,753786.732903425,0.0,1.0
2021-05-05,30.28,30.46,30.13,30.13,1480900,25.8832275341992,26.0370908418662,25.7550081111434,25.7550081111434,1732459.83101417,0.0,1.0
2021-05-06,30.66,30.67,30.31,30.47,955011,26.2080500726073,26.2165980341443,25.9088714188104,26.0456388034032,1117238.29811376,0.0,1.0
2021-05-07,30.93,31.05,30.67,30.77,704569,26.4388450341077,26.5414205725524,26.2165980341443,26.3020776495148,824253.825834169,0.0,1.0
2021-05-10,31.3,31.53,31.29,31.5,672771,26.7551196109787,26.9517227263309,26.7465716494416,26.9260788417198,787054.31357366,0.0,1.0
2021-05-11,30.52,30.99,30.26,30.93,1258302,26.0883786110885,26.49013280333,25.8661316111251,26.4388450341077,1472049.20675588,0.0,1.0
2021-05-12,29.85,30.41,29.775,30.3,1609737,25.5156651881059,25.9943510341809,25.451555476578,25.9003234572733,1883182.31548197,0.0,1.0
2021-05-13,30.51,30.61,29.92,29.96,788439,26.0798306495514,26.165310264922,25.5755009188653,25.6096927650135,922370.785809293,0.0,1.0
2021-05-14,30.25,30.52,30.02,30.46,908579,25.857583649588,26.0883786110885,25.6609805342358,26.0370908418662,1062918.91471607,0.0,1.0
2021-05-17,29.9,29.91,29.46,29.73,988426,25.5584049957912,25.5669529573282,25.1822946881608,25.4130896496612,1156329.48945236,0.0,1.0
2021-05-18,30.51,30.78,30.36,30.52,1148286,26.0798306495514,26.3106256110519,25.9516112264956,26.0883786110885,1343344.83727189,0.0,1.0
2021-05-19,30.36,30.43,30.05,30.23,819724,25.9516112264956,26.011446957255,25.686624418847,25.8404877265139,958970.154985657,0.0,1.0
2021-05-20,30.63,30.725,30.2,30.36,1158444,26.1824061879961,26.2636118225981,25.8148438419028,25.9516112264956,1355228.37225969,0.0,1.0
2021-05-21,30.98,31.08,30.54,30.71,1934726,26.481584841793,26.5670644571635,26.1054745341626,26.2507898802925,2263377.05383126,0.0,1.0
2021-05-24,31.1,31.2595,30.95,31.08,970867,26.5841603802376,26.7205003667536,26.4559409571818,26.5670644571635,1135787.74985295,0.0,1.0
2021-05-25,30.38,30.76,30.31,30.75,1535538,25.9687071495697,26.2935296879778,25.9088714188104,26.2849817264407,1796379.16401907,0.0,1.0
2021-05-26,30.48,30.61,30.24,30.29,836498,26.0541867649403,26.165310264922,25.849035688051,25.8917754957363,978593.546980679,0.0,1.0
2021-05-27,30.98,31.05,30.8,30.81,1088946,26.481584841793,26.5414205725524,26.327721534126,26.3362694956631,1273924.7775971,0.0,1.0
2021-05-28,31.26,31.47,31.18,31.45,869316,26.7209277648305,26.9004349571086,26.6525440725341,26.8833390340345,1016986.32619212,0.0,1.0
2021-06-01,31.13,31.215,30.9,30.9,997806,26.6098042648488,26.6824619379137,26.4132011494965,26.4132011494965,1167302.8659227,0.0,1.0
2021-06-02,32.31,32.41,31.92,32.0,1042558,27.6184637262211,27.7039433415917,27.285093226276,27.3534769185725,1219656.86846004,0.0,1.0
2021-06-03,33.06,33.09,32.42,32.48,1073096,28.2595608415002,28.2852047261113,27.7124913031287,27.7637790723511,1255382.34507528,0.0,1.0
2021-06-04,33.2,33.219,32.89,33.13,882477,28.3792323030189,28.3954734299393,28.1142454953703,28.3193965722596,1032382.97946782,0.0,1.0
2021-06-07,32.86,33.01,32.75,32.96,564911,28.0886016107591,28.2168210338149,27.9945740338515,28.1740812261296,660872.182860453,0.0,1.0
2021-06-08,32.87,32.93,32.72,32.93,599121,28.0971495722962,28.1484373415185,27.9689301492404,28.1484373415185,700893.420499046,0.0,1.0
2021-06-09,32.83,32.95,32.7,32.95,599561,28.0629577261479,28.1655332645926,27.9518342261662,28.1655332645926,701408.163105333,0.0,1.0
2021-06-10,32.74,32.96,32.6801,32.86,690074,27.9860260723145,28.1740812261296,27.9348237827075,28.0886016107591,807296.566565784,0.0,1.0
2021-06-11,33.14,33.32,32.9,32.96,1038593,28.3279445337966,28.4818078414636,28.1227934569073,28.1740812261296,1215018.33565568,0.0,1.0
2021-06-14,32.61,32.74,32.43,32.7,680852,27.8749025723328,27.9860260723145,27.7210392646658,27.9518342261662,796508.029485891,0.0,1.0
2021-06-15,32.8,32.91,32.705,32.79,423619,28.0373138415368,28.1313414184444,27.9561082069348,28.0287658799997,495578.973026126,0.0,1.0
2021-06-16,32.8,33.05,32.62,32.98,587860,28.0373138415368,28.2510128799631,27.8834505338698,28.1911771492037,687719.519386851,0.0,1.0
2021-06-17,32.53,32.98,32.33,32.84,680072,27.8065188800363,28.1911771492037,27.6355596492952,28.071505687685,795595.531229299,0.0,1.0
2021-06-18,31.71,32.13,31.67,32.1,1104634,27.1055860339979,27.4646004185542,27.0713941878497,27.438956533943,1292277.69125026,0.0,1.0
2021-06-21,31.7,31.85,31.02,31.15,846471,27.0970380724609,27.2252574955167,26.5157766879412,26.6269001879229,990260.656099933,0.0,1.0
2021-06-22,31.72,31.82,31.67,31.76,525056,27.114133995535,27.1996136109055,27.0713941878497,27.1483258416832,614247.031557143,0.0,1.0
2021-06-23,31.64,31.71,31.46,31.61,509939,27.0457503032385,27.1055860339979,26.8918869955716,27.0201064186274,596562.113422604,0.0,1.0
2021-06-24,32.04,32.105,31.89,32.04,711404,27.3876687647207,27.4432305147115,27.2594493416649,27.3876687647207,832249.884274969,0.0,1.0
2021-06-25,32.47,32.56,32.33,32.34,583222,27.755231110814,27.8321627646475,27.6355596492952,27.6441076108323,682293.664368793,0.0,1.0
2021-06-28,32.7,32.74,32.35,32.61,910836,27.9518342261662,27.9860260723145,27.6526555723694,27.8749025723328,1065559.31031239,0.0,1.0
2021-06-29,32.52,32.615,32.42,32.46,693357,27.7979709184993,27.8791765531013,27.7124913031287,27.746683149277,811137.2483304,0.0,1.0
2021-06-30,32.18,32.42,32.14,32.24,537046,27.5073402262394,27.7124913031287,27.4731483800912,27.5586279954618,628273.767578389,0.0,1.0
2021-07-01,32.27,32.31,32.12,32.18,483495,27.5842718800729,27.6184637262211,27.4560524570171,27.5073402262394,565626.082784925,0.0,1.0
2021-07-02,32.33,32.42,32.27,32.42,323522,27.6355596492952,27.7124913031287,27.5842718800729,27.7124913031287,378478.539705157,0.0,1.0
2021-07-06,32.02,32.35,31.81,32.29,597333,27.3705728416466,27.6526555723694,27.1910656493684,27.601367803147,698801.693726238,0.0,1.0
2021-07-07,32.07,32.18,31.88,32.13,457271,27.4133126493318,27.5073402262394,27.2509013801278,27.4646004185542,534947.423450389,0.0,1.0
2021-07-08,31.38,31.585,31.23,31.47,562494,26.8235033032751,26.9987365147847,26.6952838802193,26.9004349571086,658044.60813457,0.0,1.0
2021-07-09,32.04,32.14,31.72,31.73,867813,27.3876687647207,27.4731483800912,27.114133995535,27.122681957072,1015228.01224384,0.0,1.0
2021-07-12,32.35,32.46,32.13,32.19,662817,27.6526555723694,27.746683149277,27.4646004185542,27.5158881877765,775409.431976039,0.0,1.0
2021-07-13,32.41,32.66,32.375,32.5,550585,27.7039433415917,27.917642380018,27.674025476212,27.7808749954252,644112.631547663,0.0,1.0
2021-07-14,32.54,32.69,32.36,32.62,438489,27.8150668415734,27.9432862646292,27.6612035339064,27.8834505338698,512974.933379412,0.0,1.0
2021-07-15,32.07,32.21,31.96,32.08,474970,27.4133126493318,27.5329841108506,27.3192850724243,27.4218606108689,555652.94478817,0.0,1.0
2021-07-16,31.65,32.15,31.615,32.15,403208,27.0542982647756,27.4816963416283,27.0243803993959,27.4816963416283,471700.765442339,0.0,1.0
2021-07-19,31.07,31.53,30.78,31.33,753443,26.5585164956265,26.9517227263309,26.3106256110519,26.7807634955899,881430.030696742,0.0,1.0
2021-07-20,31.52,31.63,30.93,31.05,652041,26.9431747647939,27.0372023417015,26.4388450341077,26.5414205725524,762802.917600316,0.0,1.0
2021-07-21,31.67,31.84,31.49,31.55,575240,27.0713941878497,27.2167095339796,26.9175308801827,26.968818649405,672955.765542974,0.0,1.0
2021-07-22,31.31,31.705,31.3,31.7,590324,26.7636675725158,27.1013120532294,26.7551196109787,27.0970380724609,690602.077982042,0.0,1.0
2021-07-23,31.44,31.59,31.34,31.54,493543,26.8747910724975,27.0030104955533,26.7893114571269,26.960270687868,577380.932121159,0.0,1.0
2021-07-26,31.49,31.585,31.295,31.585,470350,26.9175308801827,26.9987365147847,26.7508456302102,26.9987365147847,550248.147422185,0.0,1.0
2021-07-27,31.28,31.46,31.15,31.46,403359,26.7380236879046,26.8918869955716,26.6269001879229,26.8918869955716,471877.41574586,0.0,1.0
2021-07-28,31.83,31.91,31.5387,31.64,541916,27.2081615724426,27.276545264739,26.9591594528682,27.0457503032385,633971.032334305,0.0,1.0
2021-07-29,32.36,32.48,32.23,32.23,426348,27.6612035339064,27.7637790723511,27.5500800339247,27.5500800339247,498771.547054648,0.0,1.0
2021-07-30,32.1,32.32,32.0,32.18,534422,27.438956533943,27.6270116877582,27.3534769185725,27.5073402262394,625204.029853639,0.0,1.0
2021-08-02,32.53,32.8,32.35,32.5,732653,27.8065188800363,28.0373138415368,27.6526555723694,27.7808749954252,857108.442549817,0.0,1.0
2021-08-03,32.86,32.86,32.37,32.77,593946,28.0886016107591,28.0886016107591,27.6697514954435,28.0116699569256,694839.34552741,0.0,1.0
2021-08-04,33.15,33.37,32.89,33.05,813140,28.3364924953337,28.5245476491489,28.1142454953703,28.2510128799631,951267.733804348,0.0,1.0
2021-08-05,33.15,33.27,32.96,33.13,407513,28.3364924953337,28.4390680337783,28.1740812261296,28.3193965722596,476737.053897006,0.0,1.0
2021-08-06,33.29,33.42,33.26,33.29,397696,28.4561639568524,28.5672874568341,28.4305200722413,28.4561639568524,465252.444429071,0.0,1.0
2021-08-09,33.26,33.4,33.14,33.29,243949,28.4305200722413,28.55019153376,28.3279445337966,28.4561639568524,285388.509228222,0.0,1.0
2021-08-10,32.8,32.87,32.59,32.87,467162,28.0373138415368,28.0971495722962,27.8578066492587,28.0971495722962,546518.603265744,0.0,1.0
2021-08-11,33.12,33.2296,32.9806,33.06,444444,28.3108486107225,28.4045342691686,28.191690026896,28.2595608415002,519941.506607645,0.0,1.0
2021-08-12,32.75,32.9,32.53,32.9,402995,27.9945740338515,28.1227934569073,27.8065188800363,28.1227934569073,471451.583226116,0.0,1.0
2021-08-13,32.54,32.64,32.46,32.64,388797,27.8150668415734,27.9005464569439,27.746683149277,27.9005464569439,454841.775216973,0.0,1.0
2021-08-16,32.41,32.41,32.1,32.33,663472,27.7039433415917,27.7039433415917,27.438956533943,27.6355596492952,776175.696537667,0.0,1.0
2021-08-17,31.78,32.16,31.59,32.12,511054,27.1654217647573,27.4902443031653,27.0030104955533,27.4560524570171,597866.51798171,0.0,1.0
2021-08-18,31.56,31.89,31.53,31.89,451763,26.9773666109421,27.2594493416649,26.9517227263309,27.2594493416649,528503.781915358,0.0,1.0
2021-08-19,30.74,31.01,30.637,31.0,578561,26.2764337649037,26.5072287264041,26.188389761072,26.4986807648671,676840.902350859,0.0,1.0
2021-08-20,29.8,30.15,29.75,30.0,1974281,25.4729253804206,25.7721040342175,25.4301855727353,25.6438846111617,2309651.24426665,0.0,1.0
2021-08-23,30.11,30.2,29.81,30.12,624331,25.7379121880693,25.8148438419028,25.4814733419577,25.7464601496063,730385.832100011,0.0,1.0
2021-08-24,30.2,30.34,30.05,30.1,502044,25.8148438419028,25.9345153034215,25.686624418847,25.7293642265322,587325.993248481,0.0,1.0
2021-08-25,30.1,30.19,29.88,30.07,443403,25.7293642265322,25.8062958803657,25.541309072717,25.7037203419211,518723.672395959,0.0,1.0
2021-08-26,29.39,29.91,29.35,29.91,1052920,25.1224589574014,25.5669529573282,25.0882671112532,25.5669529573282,1231779.05683803,0.0,1.0
2021-08-27,29.85,29.87,29.53,29.53,484699,25.5156651881059,25.53276111118,25.2421304189202,25.2421304189202,567034.605734847,0.0,1.0
2021-08-30,29.88,30.045,29.81,30.02,620482,25.541309072717,25.6823504380784,25.4814733419577,25.6609805342358,725883.004164585,0.0,1.0
2021-08-31,30.26,30.4,30.07,30.11,665018,25.8661316111251,25.9858030726438,25.7037203419211,25.7379121880693,777984.31487702,0.0,1.0
2021-09-01,30.45,30.58,30.36,30.44,670663,26.0285428803291,26.1396663803108,25.9516112264956,26.0199949187921,784588.228541735,0.0,1.0
2021-09-02,30.46,30.59,30.33,30.54,478907,26.0370908418662,26.1482143418479,25.9259673418845,26.1054745341626,560258.721244852,0.0,1.0
2021-09-03,30.82,30.84,30.5502,30.71,876737,26.3448174572001,26.3619133802742,26.1141934549304,26.2507898802925,1025667.92819493,0.0,1.0
2021-09-07,31.13,31.18,30.87,30.99,463692,26.6098042648488,26.6525440725341,26.3875572648854,26.49013280333,542459.155893457,0.0,1.0
2021-09-08,31.18,31.4,30.905,31.2,768744,26.6525440725341,26.8405992263492,26.4174751302651,26.6696399956082,899330.204830274,0.0,1.0
2021-09-09,30.91,31.18,30.9,31.07,465967,26.4217491110336,26.6525440725341,26.4132011494965,26.5585164956265,545120.609141859,0.0,1.0
2021-09-10,30.83,31.18,30.785,31.08,746295,26.3533654187372,26.6525440725341,26.3148995918204,26.5670644571635,873067.803083744,0.0,1.0
2021-09-13,31.02,31.03,30.69,30.79,470089,26.5157766879412,26.5243246494782,26.2336939572184,26.3191735725889,549942.811467093,0.0,1.0
2021-09-14,30.95,31.345,30.82,31.31,524155,26.4559409571818,26.7935854378954,26.3448174572001,26.7636675725158,613192.979083822,0.0,1.0
2021-09-15,31.16,31.175,30.78,30.91,613975,26.6354481494599,26.6482700917655,26.3106256110519,26.4217491110336,718270.662939378,0.0,1.0
2021-09-16,31.2,31.31,31.04,31.18,529147,26.6696399956082,26.7636675725158,26.5328726110153,26.6525440725341,619032.967926026,0.0,1.0
2021-09-17,30.98,31.28,30.95,31.18,492281,26.481584841793,26.7380236879046,26.4559409571818,26.6525440725341,575904.556736771,0.0,1.0
2021-09-20,30.4,30.44,29.985,30.4,936122,25.9858030726438,26.0199949187921,25.6310626688561,25.9858030726438,1095140.6319999,0.0,1.0
2021-09-21,30.55,30.78,30.46,30.61,521541,26.1140224956997,26.3106256110519,26.0370908418662,26.165310264922,610134.940054668,0.0,1.0
2021-09-22,30.52,30.69,30.31,30.36,616473,26.0883786110885,26.2336939572184,25.9088714188104,25.9516112264956,721192.997099599,0.0,1.0
2021-09-23,30.8,31.04,30.6,30.65,872429,26.327721534126,26.5328726110153,26.1567623033849,26.1995021110702,1020628.13013158,0.0,1.0
2021-09-24,30.95,30.995,30.76,30.82,443075,26.4559409571818,26.4944067840986,26.2935296879778,26.3448174572001,518339.955180365,0.0,1.0
2021-09-27,31.47,31.5,31.07,31.15,969039,26.9004349571086,26.9260788417198,26.5585164956265,26.6269001879229,1133649.22829775,0.0,1.0
2021-09-28,31.2,31.835,31.075,31.4,1151555,27.0845529198398,27.6357930193302,26.9760410892315,27.2581718488132,1326531.62510509,0.485394,1.0
2021-09-29,31.6,31.75,31.3601,31.5,664170,27.4317907777865,27.5620049745165,27.223534872483,27.3449813132998,765089.387346717,0.0,1.0
2021-09-30,30.67,31.27,30.65,31.27,1028451,26.6244627580605,27.1453195449805,26.6071008651632,27.1453195449805,1184722.20290907,0.0,1.0
2021-10-01,30.68,30.84,30.51,30.75,625750,26.6331437045092,26.7720388476878,26.4855676148818,26.6939103296498,720831.540316798,0.0,1.0
2021-10-04,30.37,30.97,30.3,30.66,955925,26.3640343646005,26.8848911515205,26.3032677394598,26.6157818116118,1101176.01306806,0.0,1.0
2021-10-05,30.56,30.71,30.34,30.4,989692,26.5289723471252,26.6591865438552,26.3379915252545,26.3900772039465,1140073.84546418,0.0,1.0
2021-10-06,29.82,30.03,29.51,30.01,1054094,25.8865823099238,26.0688821853458,25.6174729700152,26.0515202924485,1214261.60872345,0.0,1.0
2021-10-07,30.22,30.41,30.01,30.05,859967,26.2338201678705,26.3987581503952,26.0515202924485,26.0862440782432,990637.374720922,0.0,1.0
2021-10-08,30.35,30.43,30.13,30.33,1308646,26.3466724717032,26.4161200432925,26.1556916498325,26.3293105788058,1507492.30828512,0.0,1.0
2021-10-11,30.42,30.89,30.42,30.55,871958,26.4074390968438,26.8154435799312,26.4074390968438,26.5202914006765,1004450.38470884,0.0,1.0
2021-10-12,30.16,30.43,30.15,30.33,680494,26.1817344891785,26.4161200432925,26.1730535427298,26.3293105788058,783893.788567862,0.0,1.0
2021-10-13,30.06,30.29,30.06,30.2,788644,26.0949250246918,26.2945867930112,26.0949250246918,26.2164582749732,908476.978476392,0.0,1.0
2021-10-14,30.26,30.345,30.15,30.21,562372,26.2685439536652,26.3423319984788,26.1730535427298,26.2251392214218,647823.371939334,0.0,1.0
2021-10-15,30.79,30.79,30.4398,30.52,803749,26.7286341154445,26.7286341154445,26.4246273708122,26.4942485613305,925877.154931022,0.0,1.0
2021-10-18,30.71,30.85,30.68,30.68,506813,26.6591865438552,26.7807197941365,26.6331437045092,26.6331437045092,583822.285964966,0.0,1.0
2021-10-19,30.57,30.71,30.44,30.61,592073,26.5376532935738,26.6591865438552,26.4248009897412,26.5723770793685,682037.383252079,0.0,1.0
2021-10-20,30.46,30.6999,30.39,30.5,609192,26.4421628826385,26.650418787942,26.3813962574978,26.4768866684332,701757.583233994,0.0,1.0
2021-10-21,29.92,30.2,29.78,30.14,687300,25.9733917744105,26.2164582749732,25.8518585241292,26.1643725962812,791733.947518555,0.0,1.0
2021-10-22,29.92,30.095,29.74,29.96,683596,25.9733917744105,26.1253083372622,25.8171347383345,26.0081155602052,787467.131657056,0.0,1.0
2021-10-25,30.0,30.12,29.915,29.99,518765,26.0428393459998,26.1470107033838,25.9690513011862,26.0341583995512,597590.369975941,0.0,1.0
2021-10-26,29.56,30.0,29.525,30.0,943424,25.6608777022585,26.0428393459998,25.6304943896882,26.0428393459998,1086775.50953549,0.0,1.0
2021-10-27,29.19,29.57,29.18,29.57,1016686,25.3396826836578,25.6695586487072,25.3310017372092,25.6695586487072,1171169.5331978,0.0,1.0
2021-10-28,29.7,29.82,29.51,29.52,940381,25.7824109525398,25.8865823099238,25.6174729700152,25.6261539164638,1083270.13138578,0.0,1.0
2021-10-29,29.58,29.61,29.4,29.52,893714,25.6782395951558,25.7042824345018,25.5219825590798,25.6261539164638,1029512.16815452,0.0,1.0
2021-11-01,30.41,30.42,30.08,30.08,877583,26.3987581503952,26.4074390968438,26.1122869175892,26.1122869175892,1010930.09292183,0.0,1.0
2021-11-02,30.27,30.3,30.01,30.25,672382,26.2772249001138,26.3032677394598,26.0515202924485,26.2598630072165,774549.185363629,0.0,1.0
2021-11-03,30.28,30.38,30.13,30.24,789320,26.2859058465625,26.3727153110492,26.1556916498325,26.2511820607678,909255.695410077,0.0,1.0
2021-11-04,30.74,30.77,30.43,30.55,857438,26.6852293832012,26.7112722225472,26.4161200432925,26.5202914006765,987724.097908357,0.0,1.0
2021-11-05,29.7,29.8,29.25,29.67,1805083,25.7824109525398,25.8692204170265,25.3917683623498,25.7563681131938,2079361.98048689,0.0,1.0
2021-11-08,29.55,29.6,29.19,29.37,1335649,25.6521967558098,25.6956014880532,25.3396826836578,25.4959397197338,1538598.36355189,0.0,1.0
2021-11-09,29.35,29.505,29.27,29.39,1186227,25.4785778268365,25.6131324967908,25.4091302552472,25.5133016126312,1366471.97055593,0.0,1.0
2021-11-10,28.7,29.275,28.7,29.0,2139446,24.9143163076732,25.4134707284715,24.9143163076732,25.1747447011332,2464530.81199299,0.0,1.0
2021-11-11,28.65,28.815,28.47,28.69,1978047,24.8709115754298,25.0141471918328,24.7146545393538,24.9056353612245,2278607.5362829,0.0,1.0
2021-11-12,29.1,29.11,28.78,28.84,1154688,25.2615541656198,25.2702351120685,24.9837638792625,25.0358495579545,1330140.67858622,0.0,1.0
2021-11-15,29.23,29.3,29.14,29.24,845365,25.3744064694525,25.4351730945932,25.2962779514145,25.3830874159012,973816.628174049,0.0,1.0
2021-11-16,28.83,29.115,28.8,29.1,1019761,25.0271686115058,25.2745755852928,25.0011257721598,25.2615541656198,1174711.77368758,0.0,1.0
2021-11-17,28.37,28.574,28.35,28.5,1064390,24.6278450748672,24.80493638242,24.6104831819698,24.7406973786998,1226122.06663651,0.0,1.0
2021-11-18,28.13,28.36,28.05,28.31,1106454,24.4195023600992,24.6191641284185,24.3500547885098,24.5757593961752,1274577.61264032,0.0,1.0
2021-11-19,28.98,29.12,28.78,28.94,1254388,25.1573828082358,25.2789160585172,24.9837638792625,25.1226590224412,1444989.90682367,0.0,1.0
2021-11-22,29.01,29.195,28.91,28.93,889764,25.1834256475818,25.3440231568822,25.0966161830952,25.1139780759925,1024961.97305384,0.0,1.0
2021-11-23,29.04,29.23,28.975,29.1,771583,25.2094684869278,25.3744064694525,25.1530423350115,25.2615541656198,888823.591485829,0.0,1.0
2021-11-24,28.56,28.615,28.365,28.45,708454,24.7927830573918,24.8405282628595,24.6235046016428,24.6972926464565,816102.258191927,0.0,1.0
2021-11-26,27.98,28.24,27.745,28.17,819901,24.2892881633692,24.5149927710345,24.0852859218255,24.4542261458938,944483.421074364,0.0,1.0
2021-11-29,27.59,27.79,27.47,27.75,962813,23.9507312518712,24.1243501808445,23.8465598944872,24.0896263950498,1109110.63176514,0.0,1.0
2021-11-30,27.37,27.58,27.11,27.51,1495125,23.7597504300005,23.9420503054225,23.5340458223352,23.8812836802819,1722306.44301423,0.0,1.0
2021-12-01,27.73,28.4,27.72,28.19,1023484,24.0722645021525,24.6538879142132,24.0635835557038,24.4715880387912,1179000.47656348,0.0,1.0
2021-12-02,28.41,28.44,28.04,28.04,1213615,24.6625688606618,24.6886117000078,24.3413738420612,24.3413738420612,1398021.5258515,0.0,1.0
2021-12-03,28.22,28.41,28.04,28.36,1130683,24.4976308781372,24.6625688606618,24.3413738420612,24.6191641284185,1302488.16380347,0.0,1.0
2021-12-06,28.33,28.4831,28.2,28.37,993160,24.5931212890725,24.7260265792016,24.4802689852398,24.6278450748672,1144068.80156777,0.0,1.0
2021-12-07,28.89,28.955,28.63,28.66,796841,25.0792542901978,25.1356804421142,24.8535496825325,24.8795925218785,917919.497271401,0.0,1.0
2021-12-08,28.42,28.7,28.41,28.7,751663,24.6712498071105,24.9143163076732,24.6625688606618,24.9143163076732,865876.784800873,0.0,1.0
2021-12-09,28.11,28.28,27.98,28.21,737391,24.4021404672018,24.5497165568292,24.2892881633692,24.4889499316885,849436.18113583,0.0,1.0
2021-12-10,28.47,28.5,28.185,28.25,857798,24.7146545393538,24.7406973786998,24.4672475655668,24.5236737174832,988138.799233992,0.0,1.0
2021-12-13,27.77,28.08,27.77,27.97,1198037,24.1069882879472,24.3760976278558,24.1069882879472,24.2806072169205,1380076.47793291,0.0,1.0
2021-12-14,28.0,28.24,27.88,27.88,868271,24.3066500562665,24.5149927710345,24.2024786988825,24.2024786988825,1000203.15196549,0.0,1.0
2021-12-15,28.24,28.26,27.9,28.15,736503,24.5149927710345,24.5323546639318,24.2198405917798,24.4368642529965,848413.251199271,0.0,1.0
2021-12-16,28.15,28.44,28.12,28.27,838368,24.4368642529965,24.6886117000078,24.4108214136505,24.5410356103805,965756.447131146,0.0,1.0
2021-12-17,27.86,28.33,27.83,28.24,969249,24.1851168059852,24.5931212890725,24.1590739666392,24.5149927710345,1116524.56990894,0.0,1.0
2021-12-20,27.36,27.4,27.12,27.34,1059923,23.7510694835518,23.7857932693465,23.5427267687839,23.7337075906545,1220976.3143543,0.0,1.0
2021-12-21,27.5,27.585,27.26,27.26,835342,23.8726027338332,23.9463907786469,23.6642600190652,23.6642600190652,962270.652099585,0.0,1.0
2021-12-22,27.57,27.57,27.21,27.32,711130,23.9333693589738,23.9333693589738,23.6208552868219,23.7163456977572,819184.871379123,0.0,1.0
2021-12-23,28.08,28.13,27.76,27.76,731301,24.3760976278558,24.4195023600992,24.0983073414985,24.0983073414985,842420.817043894,0.0,1.0
2021-12-27,28.21,28.235,27.9,28.0,723161,24.4889499316885,24.5106522978102,24.2198405917798,24.3066500562665,833043.959292109,0.0,1.0
2021-12-28,28.2,28.35,28.18,28.18,773493,24.4802689852398,24.6104831819698,24.4629070923425,24.4629070923425,891023.812407931,0.0,1.0
2021-12-29,28.18,28.27,28.14,28.22,608187,24.4629070923425,24.5410356103805,24.4281833065478,24.4976308781372,700599.875366605,0.0,1.0
2021-12-30,28.24,28.33,28.14,28.14,727076,24.5149927710345,24.5931212890725,24.4281833065478,24.4281833065478,837553.836208353,0.0,1.0
2021-12-31,28.45,28.56,28.26,28.27,723704,24.6972926464565,24.7927830573918,24.5323546639318,24.5410356103805,833669.467124936,0.0,1.0
2022-01-03,28.82,28.905,28.62,28.62,1088801,25.0184876650572,25.0922757098708,24.8448687360838,24.8448687360838,1254242.27235872,0.0,1.0
2022-01-04,29.49,29.735,28.87,28.9,1818204,25.6001110771178,25.8127942651102,25.0618923973005,25.0879352366465,2094476.69185804,0.0,1.0
2022-01-05,29.27,29.8,29.27,29.64,1220494,25.4091302552472,25.8692204170265,25.4091302552472,25.7303252738478,1405945.77701544,0.0,1.0
2022-01-06,29.73,29.7999,29.37,29.69,871491,25.8084537918858,25.869133607562,25.4959397197338,25.7737300060912,1003912.42493365,0.0,1.0
2022-01-07,29.75,29.79,29.53,29.76,648227,25.8258156847832,25.8605394705778,25.6348348629125,25.8344966312318,746723.878361865,0.0,1.0
2022-01-10,29.67,29.84,29.3,29.75,1139145,25.7563681131938,25.9039442028212,25.4351730945932,25.8258156847832,1312235.94885207,0.0,1.0
2022-01-11,30.34,30.36,30.01,30.14,809239,26.3379915252545,26.3553534181518,26.0515202924485,26.1643725962812,932201.350146906,0.0,1.0
2022-01-12,30.64,30.655,30.45,30.5,727594,26.5984199187145,26.6114413383875,26.4334819361898,26.4768866684332,838150.545338012,0.0,1.0
2022-01-13,30.89,31.115,30.7201,30.79,1103462,26.8154435799312,27.0107648750262,26.6679542997683,26.7286341154445,1271130.98384507,0.0,1.0
2022-01-14,30.69,30.725,30.39,30.41,951607,26.6418246509578,26.6722079635282,26.3813962574978,26.3987581503952,1096201.90105673,0.0,1.0
2022-01-18,30.41,30.6,30.315,30.51,1186035,26.3987581503952,26.5636961329198,26.3162891591328,26.4855676148818,1366250.7965156,0.0,1.0
2022-01-19,29.78,30.42,29.755,30.38,1373782,25.8518585241292,26.4074390968438,25.8301561580075,26.3727153110492,1582525.60146942,0.0,1.0
2022-01-20,29.47,29.94,29.44,29.9,1226954,25.5827491842205,25.9907536673078,25.5567063448745,25.9560298815132,1413387.36191428,0.0,1.0
2022-01-21,29.78,30.28,29.6618,30.25,1561072,25.8518585241292,26.2859058465625,25.7492497371059,26.2598630072165,1798273.96612932,0.0,1.0
2022-01-24,29.53,29.58,28.88,29.41,1604641,25.6348348629125,25.6782395951558,25.0705733437492,25.5306635055285,1848463.19406391,0.0,1.0
2022-01-25,29.82,30.01,29.255,29.57,1510059,25.8865823099238,26.0515202924485,25.3961088355742,25.6695586487072,1739509.63633919,0.0,1.0
2022-01-26,29.36,29.68,29.16,29.59,1931939,25.4872587732852,25.7650490596425,25.3136398443118,25.6869205416045,2225493.51205449,0.0,1.0
2022-01-27,28.99,29.5298,28.805,29.36,1554613,25.1660637546845,25.6346612439835,25.0054662453842,25.4872587732852,1790833.53317862,0.0,1.0
2022-01-28,29.0,29.01,28.495,28.88,1238824,25.1747447011332,25.1834256475818,24.7363569054755,25.0705733437492,1427060.98617885,0.0,1.0
2022-01-31,29.55,29.56,28.87,29.01,1073548,25.6521967558098,25.6608777022585,25.0618923973005,25.1834256475818,1236671.60758133,0.0,1.0
2022-02-01,29.18,29.21,28.85,28.91,1229584,25.3310017372092,25.3570445765552,25.0445305044032,25.0966161830952,1416416.98548764,0.0,1.0
2022-02-02,29.77,29.819,29.5,29.65,1007503,25.8431775776805,25.885714215279,25.6087920235665,25.7390062202965,1160591.19354981,0.0,1.0
2022-02-03,29.85,30.16,29.85,29.96,1009832,25.9126251492698,26.1817344891785,25.9126251492698,26.0081155602052,1163274.08073703,0.0,1.0
2022-02-04,29.61,29.69,29.37,29.64,898990,25.7042824345018,25.7737300060912,25.4959397197338,25.7303252738478,1035589.84647127,0.0,1.0
2022-02-07,29.55,29.66,29.41,29.62,993555,25.6521967558098,25.7476871667452,25.5306635055285,25.7129633809505,1144523.82107784,0.0,1.0
2022-02-08,29.6,29.64,29.455,29.58,1058663,25.6956014880532,25.7303252738478,25.5697277645475,25.6782395951558,1219524.85971459,0.0,1.0
2022-02-09,30.5,30.65,30.04,30.12,1554590,26.4768866684332,26.6071008651632,26.0775631317945,26.1470107033838,1790807.0383717,0.0,1.0
2022-02-10,30.76,31.39,30.73,31.0,1398454,26.7025912760985,27.2494909023645,26.6765484367525,26.9109339908665,1610946.46565272,0.0,1.0
2022-02-11,30.46,30.9201,30.43,30.76,1004193,26.4421628826385,26.8415732287417,26.4161200432925,26.7025912760985,1156778.24525026,0.0,1.0
2022-02-14,30.66,31.0,30.4337,30.84,1574448,26.6157818116118,26.9109339908665,26.4193319934785,26.7720388476878,1813682.4242728,0.0,1.0
2022-02-15,31.72,31.75,31.35,31.35,1198831,27.5359621351705,27.5620049745165,27.2147671165698,27.2147671165698,1380991.12474555,0.0,1.0
2022-02-16,31.97,32.15,31.74,32.0,1536983,27.7529857963872,27.9092428324632,27.5533240280678,27.7790286357332,1770524.68770393,0.0,1.0
2022-02-17,31.56,31.91,31.525,31.82,1141134,27.3970669919918,27.7009001176952,27.3666836794215,27.6227715996572,1314527.17367618,0.0,1.0
2022-02-18,31.87,31.98,31.69,31.8,1173712,27.6661763319005,27.7616667428358,27.5099192958245,27.6054097067598,1352055.3397496,0.0,1.0
2022-02-22,31.18,31.52,31.05,31.49,1101352,27.0671910269425,27.3623432061972,26.9543387231098,27.3363003668512,1268700.37329762,0.0,1.0
2022-02-23,30.77,31.385,30.715,31.31,972833,26.7112722225472,27.2451504291402,26.6635270170795,27.1800433307752,1120653.15199522,0.0,1.0
2022-02-24,30.57,30.6,30.08,30.43,1823574,26.5376532935738,26.5636961329198,26.1122869175892,26.4161200432925,2100662.65329871,0.0,1.0
2022-02-25,31.05,31.08,30.63,30.66,785544,26.9543387231098,26.9803815624558,26.5897389722658,26.6157818116118,904905.939283452,0.0,1.0
2022-02-28,30.56,30.64,30.28,30.38,1342506,26.5289723471252,26.5984199187145,26.2859058465625,26.3727153110492,1546497.27185704,0.0,1.0
2022-03-01,29.82,30.49,29.69,30.42,1301693,25.8865823099238,26.4682057219845,25.7737300060912,26.4074390968438,1499482.8129598,0.0,1.0
2022-03-02,29.61,29.74,29.38,29.74,1572584,25.7042824345018,25.8171347383345,25.5046206661825,25.8171347383345,1811535.19296453,0.0,1.0
2022-03-03,28.83,29.36,28.77,29.29,1374614,25.0271686115058,25.4872587732852,24.9750829328138,25.4264921481445,1583484.02231089,0.0,1.0
2022-03-04,28.01,28.57,27.74,28.39,1802278,24.3153310027152,24.8014640038405,24.0809454486012,24.6452069677645,2076130.76599134,0.0,1.0
2022-03-07,26.68,27.44,26.63,27.37,1707569,23.1607651250425,23.8205170551412,23.1173603927992,23.7597504300005,1967030.91085452,0.0,1.0
2022-03-08,26.39,26.915,26.16,26.56,1955043,22.9090176780312,23.3647673665862,22.7093559097119,23.0565937676585,2252108.12157503,0.0,1.0
2022-03-09,27.27,27.42,27.0,27.1,1219518,23.6729409655139,23.8031551622439,23.4385554113999,23.5253648758865,1404821.47564372,0.0,1.0
2022-03-10,27.18,27.39,26.8613,27.27,1328519,23.5948124474759,23.7771123228978,23.3181506841568,23.6729409655139,1530384.97340812,0.0,1.0
2022-03-11,26.45,27.14,26.45,27.07,1408532,22.9611033567232,23.5600886616812,22.9611033567232,23.4993220365405,1622555.79887415,0.0,1.0
2022-03-14,26.66,27.01,26.595,26.81,1112125,23.1434032321452,23.4472363578485,23.0869770802289,23.2736174288752,1281110.31046715,0.0,1.0
2022-03-15,27.16,27.18,26.81,26.86,1339180,23.5774505545785,23.5948124474759,23.2736174288752,23.3170221611185,1542665.89238746,0.0,1.0
2022-03-16,28.28,28.28,27.81,27.84,1393398,24.5497165568292,24.5497165568292,24.1417120737418,24.1677549130878,1605122.21592385,0.0,1.0
2022-03-17,28.24,28.26,27.925,28.26,963241,24.5149927710345,24.5323546639318,24.2415429579015,24.5323546639318,1109603.66556339,0.0,1.0
2022-03-18,28.32,28.32,27.94,28.12,812635,24.5844403426238,24.5844403426238,24.2545643775745,24.4108214136505,936113.365985367,0.0,1.0
2022-03-21,28.23,28.44,28.085,28.36,844083,24.5063118245858,24.6886117000078,24.3804381010802,24.6191641284185,972339.830675551,0.0,1.0
2022-03-22,28.51,28.62,28.43,28.54,771762,24.7493783251485,24.8448687360838,24.6799307535592,24.7754211644945,889029.790200517,0.0,1.0
2022-03-23,28.37,28.7,28.36,28.6,660331,24.6278450748672,24.9143163076732,24.6191641284185,24.8275068431865,760667.058488105,0.0,1.0
2022-03-24,28.48,28.54,28.17,28.42,804426,24.7233354858025,24.7754211644945,24.4542261458938,24.6712498071105,926657.023812835,0.0,1.0
2022-03-25,28.44,28.485,28.27,28.41,617256,24.6886117000078,24.7276759590268,24.5410356103805,24.6625688606618,711046.892928145,0.0,1.0
2022-03-28,28.2,28.45,28.11,28.4,677833,24.4802689852398,24.6972926464565,24.4021404672018,24.6538879142132,780828.454602569,0.0,1.0
2022-03-29,29.05,29.19,28.87,29.03,1268992,25.655358096078,25.7789983760591,25.4963920218166,25.6376951989379,1436901.30778707,0.5036417,1.0
2022-03-30,28.54,28.91,28.44,28.79,940309,25.204954219004,25.5317178160969,25.1166397333033,25.425740433256,1064727.93510436,0.0,1.0
2022-03-31,28.26,28.6077,28.24,28.59,902689,24.9576736590418,25.2647431258235,24.9400107619017,25.2491114618544,1022130.16679774,0.0,1.0
2022-04-01,28.3,28.33,28.085,28.25,744832,24.9929994533222,25.0194937990324,24.8031233090655,24.9488422104718,843385.990519762,0.0,1.0
2022-04-04,28.47,28.495,28.18,28.27,706669,25.1431340790135,25.1652127004387,24.8870220704812,24.9665051076119,800173.374042214,0.0,1.0
2022-04-05,27.42,28.12,27.38,28.04,1379523,24.2158319791553,24.8340333790607,24.1805061848749,24.7633817905001,1562057.44624263,0.0,1.0
2022-04-06,26.84,26.99,26.7284,26.75,1315622,23.7036079620907,23.8360796906419,23.6050489960486,23.62412492496,1489701.25292629,0.0,1.0
2022-04-07,25.99,26.2722,25.77,26.25,1924978,22.952934833634,23.2021583122816,22.7586429650923,23.1825524964561,2179685.455591,0.0,1.0
2022-04-08,26.06,26.26,25.8,25.91,1643293,23.0147549736246,23.1913839450261,22.7851373108025,22.8822832450734,1860728.72073057,0.0,1.0
2022-04-11,26.04,26.2701,25.88,25.95,1343150,22.9970920764844,23.2003037080819,22.8557888993632,22.9176090393537,1520871.67732673,0.0,1.0
2022-04-12,25.68,26.06,25.645,26.06,1130040,22.6791599279616,23.0147549736246,22.6482498579663,23.0147549736246,1279563.58578438,0.0,1.0
2022-04-13,25.97,25.97,25.705,25.75,1007847,22.9352719364939,22.9352719364939,22.7012385493868,22.7409800679521,1141202.36561717,0.0,1.0
2022-04-14,25.75,26.1,25.73,26.02,795953,22.7409800679521,23.0500807679049,22.723317170812,22.9794291793443,901271.171636259,0.0,1.0
2022-04-18,25.91,26.035,25.73,25.75,1045394,22.8822832450734,22.9926763521994,22.723317170812,22.7409800679521,1183717.47477742,0.0,1.0
2022-04-19,26.22,26.24,25.85,25.89,1073668,23.1560581507458,23.173721047886,22.8292945536529,22.8646203479332,1215732.60771472,0.0,1.0
2022-04-20,26.76,27.05,26.73,26.82,1134142,23.6329563735301,23.8890683820623,23.6064620278198,23.6859450649505,1284208.35042005,0.0,1.0
2022-04-21,26.45,27.03,26.415,26.94,1060622,23.3591814678576,23.8714054849222,23.3282713978624,23.7919224477915,1200960.39917331,0.0,1.0
2022-04-22,25.93,26.32,25.92,26.3,1170303,22.8999461422136,23.2443726364466,22.8911146936435,23.2267097393065,1325154.06811636,0.0,1.0
2022-04-25,26.46,26.47,26.02,26.25,1418983,23.3680129164277,23.3768443649978,22.9794291793443,23.1825524964561,1606738.67796457,0.0,1.0
2022-04-26,25.83,26.44,25.83,26.34,1467566,22.8116316565128,23.3503500192876,22.8116316565128,23.2620355335868,1661750.03834841,0.0,1.0
2022-04-27,25.69,25.895,25.57,25.77,1045056,22.6879913765317,22.8690360722183,22.5820139936907,22.7586429650923,1183334.75160656,0.0,1.0
2022-04-28,26.45,26.54,25.9919,26.15,1382864,23.3591814678576,23.4386645049883,22.9546128088623,23.0942380107553,1565840.51758534,0.0,1.0
2022-04-29,26.25,26.79,26.23,26.55,1256915,23.1825524964561,23.6594507192403,23.1648895993159,23.4474959535584,1423226.31448991,0.0,1.0
2022-05-02,26.26,26.33,25.92,26.23,1008761,23.1913839450261,23.2532040850167,22.8911146936435,23.1648895993159,1142237.30342239,0.0,1.0
2022-05-03,26.58,26.675,26.32,26.37,1000524,23.4739902992687,23.5578890606844,23.2443726364466,23.288529879297,1132910.40768763,0.0,1.0
2022-05-04,27.12,27.13,26.41,26.57,774127,23.9508885220529,23.959719970623,23.3238556735773,23.4651588506986,876557.219189149,0.0,1.0
2022-05-05,26.35,26.89,26.21,26.77,1116065,23.2708669821568,23.7477652049411,23.1472267021758,23.6417878221001,1263739.45468165,0.0,1.0
2022-05-06,26.68,26.91,26.365,26.56,1484893,23.5623047849694,23.7654281020812,23.284114155012,23.4563274021285,1681369.69628166,0.0,1.0
2022-05-09,25.7,26.2,25.63,26.0,1730384,22.6968228251017,23.1383952536057,22.6350026851112,22.9617662822041,1959343.34698234,0.0,1.0
2022-05-10,25.63,25.98,25.3949,25.95,1399964,22.6350026851112,22.9441033850639,22.4273753292287,22.9176090393537,1585203.13954289,0.0,1.0
2022-05-11,24.73,25.505,24.73,25.22,1951013,21.8401723138041,22.5246095779852,21.8401723138041,22.272913293738,2209165.33060064,0.0,1.0
2022-05-12,25.09,25.295,24.76,25.02,1372222,22.158104462327,22.3391491580136,21.8666666595144,22.0962843223364,1553790.39928871,0.0,1.0
2022-05-13,25.63,25.77,25.27,25.75,1418953,22.6350026851112,22.7586429650923,22.3170705365884,22.7409800679521,1606704.70845236,0.0,1.0
2022-05-16,24.64,24.73,24.4026,24.59,2190122,21.7606892766734,21.8401723138041,21.5510306876198,21.716532033823,2479912.53373798,0.0,1.0
2022-05-17,25.2,25.205,24.775,24.81,1651042,22.2552503965978,22.2596661208829,21.8799138323695,21.9108239023648,1869503.04573344,0.0,1.0
2022-05-18,24.54,25.045,24.51,24.96,1463586,21.6723747909726,22.1183629437616,21.6458804452624,22.0432956309159,1657243.41639572,0.0,1.0
2022-05-19,25.01,25.15,24.67,24.67,1309889,22.0874528737663,22.2110931537474,21.7871836223837,21.7871836223837,1483209.67914368,0.0,1.0
2022-05-20,25.02,25.25,24.635,25.2,1365827,22.0962843223364,22.2994076394482,21.7562735523884,22.2552503965978,1546549.23160342,0.0,1.0
2022-05-23,25.26,25.39,25.04,25.08,1238025,22.3082390880183,22.4230479194293,22.1139472194766,22.1492730137569,1401836.84497072,0.0,1.0
2022-05-24,24.95,25.06,24.775,24.98,1251389,22.0344641823459,22.1316101166167,21.8799138323695,22.0609585280561,1416969.13034152,0.0,1.0
2022-05-25,24.57,24.665,24.365,24.4,1508263,21.6988691366829,21.7827678980986,21.5178244409963,21.5487345109915,1707831.94629031,0.0,1.0
2022-05-26,24.96,25.02,24.69,24.71,1281677,22.0432956309159,22.0962843223364,21.8048465195238,21.822509416664,1451264.74986494,0.0,1.0
2022-05-27,25.15,25.17,24.91,24.95,1031143,22.2110931537474,22.2287560508876,21.9991383880655,22.0344641823459,1167580.82416239,0.0,1.0
2022-05-31,24.9,24.98,24.735,24.88,1248583,21.9903069394955,22.0609585280561,21.8445880380892,21.9726440423553,1413791.84863316,0.0,1.0
2022-06-01,25.44,25.83,25.26,25.75,1664126,22.4672051622797,22.8116316565128,22.3082390880183,22.7409800679521,1884318.28232365,0.0,1.0
2022-06-02,25.84,25.84,25.51,25.56,1159825,22.8204631050828,22.8204631050828,22.5290253022703,22.5731825451206,1313289.64981981,0.0,1.0
2022-06-03,24.96,25.24,24.875,25.23,1206456,22.0432956309159,22.2905761908781,21.9682283180703,22.2817447423081,1366090.7272761,0.0,1.0
2022-06-06,25.23,25.37,25.12,25.27,1103556,22.2817447423081,22.4053850222892,22.1845988080372,22.3170705365884,1249575.30040872,0.0,1.0
2022-06-07,25.59,25.61,25.295,25.38,1111375,22.5996768908309,22.617339787971,22.3391491580136,22.4142164708592,1258428.88760674,0.0,1.0
2022-06-08,25.19,25.39,25.125,25.38,1019795,22.2464189480277,22.4230479194293,22.1890145323222,22.4142164708592,1154731.29001185,0.0,1.0
2022-06-09,25.28,25.545,25.27,25.29,1127811,22.3259019851585,22.5599353722655,22.3170705365884,22.3347334337285,1277039.65102746,0.0,1.0
2022-06-10,24.7,25.17,24.62,25.06,1533852,21.8136779680939,22.2287560508876,21.7430263795333,22.1316101166167,1736806.80788516,0.0,1.0
2022-06-13,23.98,24.49,23.93,24.35,1874557,21.1778136710482,21.6282175481222,21.1336564281979,21.5045772681412,2122592.89642598,0.0,1.0
2022-06-14,24.47,24.58,24.25,24.25,1681126,21.6105546509821,21.707700585253,21.4162627824404,21.4162627824404,1903567.67257385,0.0,1.0
2022-06-15,24.92,25.035,24.5,24.5,1422336,22.0079698366356,22.1095314951915,21.6370489966923,21.6370489966923,1610535.33711215,0.0,1.0
2022-06-16,24.31,24.63,24.18,24.6,1310924,21.4692514738608,21.7518578281033,21.3544426424498,21.7253634823931,1484381.62731479,0.0,1.0
2022-06-17,24.35,24.451,24.1,24.28,1803727,21.5045772681412,21.5937748986989,21.2837910538892,21.4427571281506,2042390.87810706,0.0,1.0
2022-06-21,25.02,25.18,24.52,24.57,1352015,22.0962843223364,22.2375874994577,21.6547118938325,21.6988691366829,1530909.66818367,0.0,1.0
2022-06-22,25.13,25.25,24.8,24.8,921732,22.1934302566073,22.2994076394482,21.9019924537947,21.9019924537947,1043692.88082918,0.0,1.0
2022-06-23,24.84,25.09,24.635,25.09,1146334,21.937318248075,22.158104462327,21.7562735523884,22.158104462327,1298013.56018066,0.0,1.0
2022-06-24,25.04,25.05,24.61,24.73,920034,22.1139472194766,22.1227786680466,21.7341949309632,21.8401723138041,1041770.20643831,0.0,1.0
2022-06-27,24.44,24.625,24.41,24.55,1466797,21.5840603052719,21.7474421038183,21.5575659595616,21.6812062395427,1660879.28651886,0.0,1.0
2022-06-28,24.78,25.21,24.75,24.82,1573685,21.8843295566545,22.2640818451679,21.8578352109443,21.9196553509348,1781910.39387552,0.0,1.0
2022-06-29,24.46,24.67,24.381,24.64,877927,21.601723202412,21.7871836223837,21.5319547587084,21.7606892766734,994091.731422716,0.0,1.0
2022-06-30,24.15,24.2755,23.845,24.18,1338373,21.3279482967396,21.4387829762941,21.0585891153522,21.3544426424498,1515462.59866642,0.0,1.0
2022-07-01,24.21,24.26,23.73,23.75,1579808,21.3809369881601,21.4250942310104,20.9570274567963,20.9746903539364,1788843.57131681,0.0,1.0
2022-07-05,23.61,23.61,23.21,23.5,2126405,20.8510500739553,20.8510500739553,20.4977921311522,20.7539041396845,2407764.68676316,0.0,1.0
2022-07-06,23.4,23.51,23.302,23.48,1289786,20.6655896539837,20.7627355882546,20.5790414579969,20.7362412425443,1460446.70901428,0.0,1.0
2022-07-07,24.08,24.13,23.71,23.71,1619684,21.266128156749,21.3102853995994,20.9393645596561,20.9393645596561,1833995.84694134,0.0,1.0
2022-07-08,24.16,24.285,24.07,24.09,962079,21.3367797453097,21.4471728524356,21.257296708179,21.2749596053191,1089378.47779534,0.0,1.0
2022-07-11,23.92,24.205,23.91,24.17,894293,21.1248249796278,21.376521263875,21.1159935310577,21.3456111938797,1012623.23264829,0.0,1.0
2022-07-12,24.04,24.18,23.84,23.9,1100910,21.2308023624687,21.3544426424498,21.0541733910671,21.1071620824876,1246579.18943213,0.0,1.0
2022-07-13,24.42,24.48,24.11,24.11,1003323,21.5663974081317,21.6193860995522,21.2926225024593,21.2926225024593,1136079.76317647,0.0,1.0
2022-07-14,24.13,24.135,23.8095,24.0,1087628,21.3102853995994,21.3147011238845,21.0272374729284,21.1954765681884,1231539.75406136,0.0,1.0
2022-07-15,24.62,24.73,24.355,24.37,977740,21.7430263795333,21.8401723138041,21.5089929924262,21.5222401652813,1107111.69548407,0.0,1.0
2022-07-18,24.75,25.07,24.7,24.79,1549644,21.8578352109443,22.1404415651868,21.8136779680939,21.8931610052246,1754688.35911052,0.0,1.0
2022-07-19,25.5,25.5,25.07,25.1,1462833,22.5201938537002,22.5201938537002,22.1404415651868,22.166935910897,1656390.78163934,0.0,1.0
2022-07-20,25.33,25.58,25.285,25.58,1476276,22.3700592280088,22.5908454422608,22.3303177094435,22.5908454422608,1671612.52005896,0.0,1.0
2022-07-21,25.64,25.64,25.345,25.35,835336,22.6438341336813,22.6438341336813,22.383306400864,22.387722125149,945865.214943525,0.0,1.0
2022-07-22,25.46,25.52,25.27,25.45,1335303,22.4848680594199,22.5378567508403,22.3170705365884,22.4760366108498,1511986.38525065,0.0,1.0
2022-07-25,25.62,25.73,25.48,25.66,1001321,22.6261712365411,22.723317170812,22.50253095656,22.6614970308214,1133812.86439525,0.0,1.0
2022-07-26,25.27,25.475,25.26,25.32,651654,22.3170705365884,22.498115232275,22.3082390880183,22.3612277794388,737878.95024135,0.0,1.0
2022-07-27,25.39,25.47,25.095,25.21,998886,22.4230479194293,22.4936995079899,22.162520186612,22.2640818451679,1131055.67232117,0.0,1.0
2022-07-28,25.85,25.875,25.385,25.46,1311089,22.8292945536529,22.8513731750781,22.4186321951443,22.4848680594199,1484568.45963193,0.0,1.0
2022-07-29,25.72,25.745,25.35,25.48,1307081,22.7144857222419,22.7365643436671,22.387722125149,22.50253095656,1480030.13280117,0.0,1.0
2022-08-01,26.38,26.39,25.96,25.96,1155926,23.2973613278671,23.3061927764372,22.9264404879238,22.9264404879238,1308874.74555007,0.0,1.0
2022-08-02,26.02,26.41,26.015,26.31,859735,22.9794291793443,23.3238556735773,22.9750134550592,23.2355411878765,973492.619220854,0.0,1.0
2022-08-03,25.82,26.21,25.54,25.93,1236864,22.8028002079427,23.1472267021758,22.5555196479805,22.8999461422136,1400522.22484834,0.0,1.0
2022-08-04,25.36,25.62,25.35,25.52,1435210,22.3965535737191,22.6261712365411,22.387722125149,22.5378567508403,1625112.78711692,0.0,1.0
2022-08-05,25.02,25.23,24.9137,25.12,1060553,22.0962843223364,22.2817447423081,22.0024060240365,22.1845988080372,1200882.26929523,0.0,1.0
2022-08-08,25.23,25.32,25.15,25.25,843353,22.2817447423081,22.3612277794388,22.2110931537474,22.2994076394482,954943.000922104,0.0,1.0
2022-08-09,24.99,25.25,24.92,25.2,1269600,22.0697899766262,22.2994076394482,22.0079698366356,22.2552503965978,1437589.75656778,0.0,1.0
2022-08-10,26.79,26.83,25.85,25.89,1470226,23.6594507192403,23.6947765135206,22.8292945536529,22.8646203479332,1664762.00176403,0.0,1.0
2022-08-11,27.0,27.345,26.87,26.87,1189258,23.844911139212,24.1495961148797,23.7301023078009,23.7301023078009,1346617.13824534,0.0,1.0
2022-08-12,27.04,27.12,26.75,26.93,1492008,23.8802369334923,23.9508885220529,23.62412492496,23.7830909992214,1689426.1322599,0.0,1.0
2022-08-15,27.23,27.34,27.04,27.19,1211499,24.0480344563238,24.1451803905946,23.8802369334923,24.0127086620434,1371801.00227796,0.0,1.0
2022-08-16,26.95,27.09,26.805,27.05,1179486,23.8007538963616,23.9243941763427,23.6726978920954,23.8890683820623,1335552.13580269,0.0,1.0
2022-08-17,27.25,27.395,27.1,27.29,933629,24.0656973534639,24.1937533577301,23.9332256249127,24.1010231477442,1057164.0570531,0.0,1.0
2022-08-18,27.19,27.265,27.1,27.2,731814,24.0127086620434,24.078944526319,23.9332256249127,24.0215401106135,828645.486856406,0.0,1.0
2022-08-19,27.05,27.15,26.975,27.08,606497,23.8890683820623,23.9773828677631,23.8228325177868,23.9155627277726,686746.908151456,0.0,1.0
2022-08-22,26.66,26.95,26.64,26.89,1013036,23.5446418878293,23.8007538963616,23.5269789906891,23.7477652049411,1147077.95891178,0.0,1.0
2022-08-23,26.63,26.9,26.59,26.61,632891,23.518147542119,23.7565966535112,23.4828217478387,23.5004846449789,716633.2849905,0.0,1.0
2022-08-24,26.93,27.145,26.57,26.74,735730,23.7830909992214,23.9729671434781,23.4651588506986,23.6152934763899,833079.640516392,0.0,1.0
2022-08-25,27.03,27.035,26.64,26.72,676306,23.8714054849222,23.8758212092072,23.5269789906891,23.5976305792498,765792.830738285,0.0,1.0
2022-08-26,26.34,26.97,26.32,26.95,733006,23.2620355335868,23.8184167935017,23.2443726364466,23.8007538963616,829995.208808065,0.0,1.0
2022-08-29,26.8,26.92,26.42,26.42,1106176,23.6682821678104,23.7742595506513,23.3326871221474,23.3326871221474,1252541.9711414,0.0,1.0
2022-08-30,26.65,26.88,26.53,26.81,808183,23.5358104392592,23.738933756371,23.4298330564183,23.6771136163805,915119.409445665,0.0,1.0
2022-08-31,26.52,26.81,26.495,26.81,738191,23.4210016078482,23.6771136163805,23.398922986423,23.6771136163805,835866.272834376,0.0,1.0
2022-09-01,26.12,26.26,25.975,26.26,921843,23.067743665045,23.1913839450261,22.9396876607789,23.1913839450261,1043818.56802435,0.0,1.0
2022-09-02,26.17,26.615,26.14,26.34,849678,23.1119009078954,23.5049003692639,23.0854065621852,23.2620355335868,962104.906412254,0.0,1.0
2022-09-06,25.57,25.8,25.415,25.8,1281425,22.5820139936907,22.7851373108025,22.4451265408545,22.7851373108025,1450979.4059624,0.0,1.0
2022-09-07,25.77,25.83,25.295,25.39,1067718,22.7586429650923,22.8116316565128,22.3391491580136,22.4230479194293,1208995.32112715,0.0,1.0
2022-09-08,25.55,25.62,25.265,25.58,1424838,22.5643510965506,22.6261712365411,22.3126548123033,22.5908454422608,1613368.39443015,0.0,1.0
2022-09-09,25.95,26.02,25.805,25.93,844902,22.9176090393537,22.9794291793443,22.7895530350876,22.8999461422136,956696.960069021,0.0,1.0
2022-09-12,26.08,26.19,25.94,25.94,930525,23.0324178707647,23.1295638050356,22.9087775907836,22.9087775907836,1053649.34485683,0.0,1.0
2022-09-13,25.19,25.65,25.1,25.41,1866510,22.2464189480277,22.6526655822514,22.166935910897,22.4407108165695,2113481.1409352,0.0,1.0
2022-09-14,25.04,25.33,24.87,25.26,1135447,22.1139472194766,22.3700592280088,21.9638125937852,22.3082390880183,1285686.02420102,0.0,1.0
2022-09-15,24.79,25.13,24.685,24.89,729832,21.8931610052246,22.1934302566073,21.8004307952388,21.9814754909254,826401.234416647,0.0,1.0
2022-09-16,24.57,24.675,24.5,24.54,861152,21.6988691366829,21.7915993466687,21.6370489966923,21.6723747909726,975097.112514062,0.0,1.0
2022-09-19,24.84,24.84,24.3437,24.46,980042,21.937318248075,21.937318248075,21.499013455542,21.601723202412,1109718.28938736,0.0,1.0
2022-09-20,24.39,24.595,24.31,24.54,1323633,21.5399030624215,21.7209477581081,21.4692514738608,21.6723747909726,1498772.24500242,0.0,1.0
2022-09-21,23.8,24.285,23.8,24.27,1166321,21.0188475967868,21.4471728524356,21.0188475967868,21.4339256795805,1320645.18152953,0.0,1.0
2022-09-22,23.95,24.32,23.87,24.24,1075461,21.151319325338,21.4780829224309,21.0806677367774,21.4074313338703,1217762.85222758,0.0,1.0
2022-09-23,23.52,23.71,23.245,23.67,1385445,20.7715670368246,20.9393645596561,20.5287022011475,20.9040387653758,1568763.02795215,0.0,1.0
2022-09-26,22.81,23.26,22.665,23.06,1618601,20.1445341883491,20.5419493740026,20.0164781840829,20.365320402601,1832769.54755069,0.0,1.0
2022-09-27,22.84,23.275,22.64,23.22,1860777,20.1710285340593,20.5551965468577,19.9943995626577,20.5066235797223,2106989.56715258,0.0,1.0
2022-09-28,22.93,23.06,22.54,22.66,1198424,20.6131993815183,20.7300644456089,20.2626041892465,20.3704796330225,1333119.70700862,0.4106776,1.0
2022-09-29,22.19,22.69,22.08,22.58,2066275,19.9479674782334,20.3974484939665,19.8490816547721,20.2985626705052,2298511.98123472,0.0,1.0
2022-09-30,21.59,21.98,21.53,21.88,1739518,19.4085902593537,19.7591854516255,19.3546525374657,19.6692892484789,1935029.44408342,0.0,1.0
2022-10-03,22.38,22.53,21.979,22.17,1381898,20.118770264212,20.2536145689319,19.758286489594,19.9299882376041,1537215.08988121,0.0,1.0
2022-10-04,22.94,22.96,22.69,22.74,1478029,20.622189001833,20.6401682424623,20.3974484939665,20.4423965955398,1644150.64069999,0.0,1.0
2022-10-05,22.64,22.71,22.3813,22.58,1066549,20.3525003923932,20.4154277345958,20.1199389148529,20.2985626705052,1186422.74386222,0.0,1.0
2022-10-06,22.52,22.75,22.455,22.67,1219888,20.2446249486172,20.4513862158544,20.1861924165719,20.3794692533371,1356996.13254018,0.0,1.0
2022-10-07,22.31,22.52,22.2,22.5,1196641,20.0558429220093,20.2446249486172,19.9569570985481,20.2266457079879,1331136.30844718,0.0,1.0
2022-10-10,22.07,22.23,21.97,22.22,1199904,19.8400920344575,19.983925959492,19.7501958313108,19.9749363391774,1334766.05017796,0.0,1.0
2022-10-11,21.92,22.23,21.9,21.97,1689739,19.7052477297375,19.983925959492,19.6872684891082,19.7501958313108,1879655.5814979,0.0,1.0
2022-10-12,21.76,21.9675,21.625,21.77,1509650,19.561413804703,19.7479484262322,19.440053930455,19.5704034250176,1679325.65242816,0.0,1.0
2022-10-13,22.3,22.35,21.59,21.63,1539914,20.0468533016947,20.091801403268,19.4085902593537,19.4445487406124,1712991.14545309,0.0,1.0
2022-10-14,22.02,22.35,21.93,22.35,1380778,19.7951439328842,20.091801403268,19.7142373500522,20.091801403268,1535969.20856387,0.0,1.0
2022-10-17,22.2,22.35,22.19,22.25,1119113,19.9569570985481,20.091801403268,19.9479674782334,20.0019052001214,1244894.62383058,0.0,1.0
2022-10-18,21.94,22.29,21.73,22.29,1715450,19.7232269703669,20.03786368138,19.534444943759,20.03786368138,1908256.34448904,0.0,1.0
2022-10-19,21.77,21.905,21.57,21.8,1338486,19.5704034250176,19.6917632992655,19.3906110187244,19.5973722859616,1488923.84010596,0.0,1.0
2022-10-20,21.67,21.98,21.62,21.8,1051523,19.480507221871,19.7591854516255,19.4355591202977,19.5973722859616,1169707.91111729,0.0,1.0
2022-10-21,22.0,22.05,21.435,21.53,1521501,19.7771646922548,19.8221127938281,19.2692511444765,19.3546525374657,1692508.63411725,0.0,1.0
2022-10-24,22.02,22.08,21.78,21.84,1587462,19.7951439328842,19.8490816547721,19.5793930453323,19.6333307672203,1765883.25695022,0.0,1.0
2022-10-25,22.52,22.55,22.335,22.35,1867998,20.2446249486172,20.2715938095612,20.078316972796,20.091801403268,2077949.82948664,0.0,1.0
2022-10-26,22.78,22.925,22.65,22.78,1324094,20.4783550767984,20.608704571361,20.3614900127078,20.4783550767984,1472914.26517816,0.0,1.0
2022-10-27,22.59,22.735,22.5,22.67,1267334,20.3075522908198,20.4379017853824,20.2266457079879,20.3794692533371,1409774.77984592,0.0,1.0
2022-10-28,22.83,22.88,22.53,22.61,1044775,20.5233031783717,20.568251279945,20.2536145689319,20.3255315314492,1162201.47618033,0.0,1.0
2022-10-31,22.82,22.885,22.64,22.69,1012188,20.5143135580571,20.5727460901024,20.3525003923932,20.3974484939665,1125951.89181595,0.0,1.0
2022-11-01,22.97,23.165,22.8,23.1,1001807,20.649157862777,20.8244554589129,20.4963343174277,20.7660229268676,1114404.12935587,0.0,1.0
2022-11-02,22.97,23.43,22.955,23.27,1331409,20.649157862777,21.0626803972514,20.635673432305,20.9188464722168,1481051.42753202,0.0,1.0
2022-11-03,22.87,22.975,22.58,22.85,926504,20.5592616596304,20.6536526729343,20.2985626705052,20.541282419001,1030637.52146345,0.0,1.0
2022-11-04,23.45,23.5316,23.12,23.12,1044719,21.0806596378807,21.1540149396484,20.7840021674969,20.7840021674969,1162139.18211446,0.0,1.0
2022-11-07,23.49,23.575,23.3451,23.37,1142958,21.1166181191394,21.193029891814,20.9863585207799,21.0087426753634,1271419.65955551,0.0,1.0
2022-11-08,23.69,23.86,23.595,23.65,951766,21.2964105254326,21.4492340707818,21.2110091324433,21.2604520441739,1058738.81953363,0.0,1.0
2022-11-09,22.36,23.04,22.2,23.04,1352273,20.1007910235826,20.7120852049796,19.9569570985481,20.7120852049796,1504260.41664359,0.0,1.0
2022-11-10,23.44,23.46,22.9747,23.15,1018759,21.0716700175661,21.0896492581954,20.6533829843249,20.8109710284409,1133261.43300901,0.0,1.0
2022-11-11,23.98,24.045,23.63,23.68,1083609,21.5571095145578,21.6155420466031,21.2424728035446,21.2874209051179,1205400.18607096,0.0,1.0
2022-11-14,23.6,23.795,23.545,23.56,890558,21.2155039426006,21.3908015387365,21.16606103087,21.179545461342,990651.405541099,0.0,1.0
2022-11-15,23.79,24.045,23.67,24.04,925094,21.3863067285792,21.6155420466031,21.2784312848033,21.6110472364457,1029069.04587645,0.0,1.0
2022-11-16,23.54,23.73,23.465,23.7,828766,21.1615662207127,21.3323690066912,21.0941440683527,21.3054001457472,921914.353433096,0.0,1.0
2022-11-17,23.58,23.615,23.215,23.31,885002,21.1975247019713,21.2289883730726,20.8694035604862,20.9548049534755,984470.944291873,0.0,1.0
2022-11-18,23.78,23.86,23.68,23.76,881030,21.3773171082645,21.4492340707818,21.2874209051179,21.3593378676352,980052.515191458,0.0,1.0
2022-11-21,23.65,23.7063,23.575,23.61,731142,21.2604520441739,21.3110636065455,21.193029891814,21.2244935629153,813317.998322546,0.0,1.0
2022-11-22,23.98,24.025,23.89,23.9,685698,21.5571095145578,21.5975628059737,21.4762029317258,21.4851925520405,762766.363871548,0.0,1.0
2022-11-23,24.11,24.115,23.92,24.0,769046,21.6739745786484,21.6784693888057,21.5031717926698,21.5750887551871,855482.181762173,0.0,1.0
2022-11-25,24.43,24.495,24.14,24.14,558870,21.9616424287175,22.0200749607628,21.7009434395923,21.7009434395923,621683.653411404,0.0,1.0
2022-11-28,24.21,24.365,24.15,24.22,825076,21.763870781795,21.9032098966722,21.709933059907,21.7728604021096,917809.619450081,0.0,1.0
2022-11-29,24.1,24.23,23.78,24.0,1858984,21.6649849583337,21.7818500224243,21.3773171082645,21.5750887551871,2067922.70967013,0.0,1.0
2022-11-30,24.5,24.5263,23.985,24.36,940887,22.0245697709202,22.0482124723477,21.5616043247151,21.8987150865149,1046637.08484494,0.0,1.0
2022-12-01,24.6,24.691,24.45,24.5,849512,22.1144659740668,22.1962715189302,21.9796216693468,22.0245697709202,944992.080048719,0.0,1.0
2022-12-02,24.17,24.23,23.99,24.16,1209864,21.7279123005363,21.7818500224243,21.5660991348724,21.7189226802217,1345845.49475001,0.0,1.0
2022-12-05,23.79,23.995,23.745,23.91,1180142,21.3863067285792,21.5705939450298,21.3458534371632,21.4941821723551,1312782.91929114,0.0,1.0
2022-12-06,23.7,23.935,23.495,23.87,963808,21.3054001457472,21.5166562231418,21.1211129292967,21.4582236910965,1072134.26848308,0.0,1.0
2022-12-07,23.85,23.9528,23.77,23.88,1028470,21.4402444504672,21.5326577473019,21.3683274879499,21.4672133114112,1144063.89146675,0.0,1.0
2022-12-08,23.89,23.9299,23.7508,23.92,533918,21.4762029317258,21.5120715167813,21.3510674169457,21.5031717926698,593927.197491563,0.0,1.0
2022-12-09,23.94,24.075,23.755,23.8,634702,21.5211510332991,21.642510907547,21.3548430574779,21.3952963488939,706038.717747464,0.0,1.0
2022-12-12,24.02,24.065,23.78,23.96,1189652,21.5930679958164,21.6335212872324,21.3773171082645,21.5391302739284,1323361.78654818,0.0,1.0
2022-12-13,24.32,24.735,24.225,24.6,1021341,21.8627566052562,22.2358258483147,21.777355212267,22.1144659740668,1136133.6344031,0.0,1.0
2022-12-14,24.07,24.45,23.925,24.41,1562464,21.6380160973897,21.9796216693468,21.5076666028271,21.9436631880882,1738075.63090485,0.0,1.0
2022-12-15,23.78,24.01,23.67,23.95,796058,21.3773171082645,21.5840783755018,21.2784312848033,21.5301406536138,885530.169390692,0.0,1.0
2022-12-16,23.57,23.8,23.51,23.64,1186386,21.1885350816567,21.3952963488939,21.1345973597687,21.2514624238593,1319728.7076353,0.0,1.0
2022-12-19,23.49,23.735,23.4,23.5,1158824,21.1166181191394,21.3368638168486,21.0357115363074,21.125607739454,1289068.90328845,0.0,1.0
2022-12-20,23.45,23.63,23.43,23.45,1089372,21.0806596378807,21.2424728035446,21.0626803972514,21.0806596378807,1211810.91288509,0.0,1.0
2022-12-21,22.96,23.125,22.75,23.01,2369149,20.6401682424623,20.7884969776542,20.4513862158544,20.6851163440356,2635427.21168782,0.0,1.0
2022-12-22,22.94,23.14,22.71,23.05,1359150,20.622189001833,20.8019814081262,20.4154277345958,20.7210748252943,1511910.35041084,0.0,1.0
2022-12-23,23.12,23.18,22.85,22.94,1106115,20.7840021674969,20.8379398893849,20.541282419001,20.622189001833,1230435.72618526,0.0,1.0
2022-12-27,22.92,23.005,22.77,22.88,1171239,20.6042097612037,20.6806215338783,20.4693654564838,20.568251279945,1302879.27521234,0.0,1.0
2022-12-28,22.35,22.91,22.35,22.87,1237993,20.091801403268,20.595220140889,20.091801403268,20.5592616596304,1377136.02651376,0.0,1.0
2022-12-29,22.9,22.96,22.61,22.68,1096327,20.5862305205743,20.6401682424623,20.3255315314492,20.3884588736518,1219547.61338695,0.0,1.0
2022-12-30,22.86,22.91,22.78,22.83,797414,20.5502720393157,20.595220140889,20.4783550767984,20.5233031783717,887038.575699896,0.0,1.0
2023-01-03,23.27,23.405,22.96,23.09,1878367,20.9188464722168,21.0402063464647,20.6401682424623,20.7570333065529,2089484.24321831,0.0,1.0
2023-01-04,23.49,23.62,23.34,23.39,1247308,21.1166181191394,21.23348318323,20.9817738144194,21.0267219159927,1387497.9769343,0.0,1.0
2023-01-05,23.27,23.385,22.965,23.12,1490832,20.9188464722168,21.0222271058354,20.6446630526196,20.7840021674969,1658392.62150881,0.0,1.0
2023-01-06,23.96,24.04,23.36,23.42,1016738,21.5391302739284,21.6110472364457,20.9997530550488,21.0536907769367,1131013.28466764,0.0,1.0
2023-01-09,24.13,24.4,23.99,24.09,1177236,21.6919538192777,21.9346735677735,21.5660991348724,21.655995338019,1309550.30223026,0.0,1.0
2023-01-10,24.08,24.09,23.895,23.99,858913,21.6470057177044,21.655995338019,21.4806977418831,21.5660991348724,955449.696356126,0.0,1.0
2023-01-11,23.89,24.025,23.745,23.79,1076573,21.4762029317258,21.5975628059737,21.3458534371632,21.3863067285792,1197573.3816524,0.0,1.0
2023-01-12,24.1,24.155,23.82,23.98,1187148,21.6649849583337,21.7144278700643,21.4132755895232,21.5571095145578,1320576.35188871,0.0,1.0
2023-01-13,23.58,23.8,23.435,23.74,2437353,21.1975247019713,21.3952963488939,21.0671752074087,21.3413586270059,2711296.93433758,0.0,1.0
2023-01-17,23.98,24.15,23.89,24.02,1451178,21.5571095145578,21.709933059907,21.4762029317258,21.5930679958164,1614281.74851084,0.0,1.0
2023-01-18,23.8,24.34,23.78,24.34,898342,21.3952963488939,21.8807358458856,21.3773171082645,21.8807358458856,999310.280696595,0.0,1.0
2023-01-19,23.66,23.705,23.534,23.65,705794,21.2694416644886,21.3098949559046,21.1561724485239,21.2604520441739,785121.034365502,0.0,1.0
2023-01-20,23.95,23.98,23.65,23.72,858289,21.5301406536138,21.5571095145578,21.2604520441739,21.3233793863766,954755.562479324,0.0,1.0
2023-01-23,24.16,24.2456,23.77,23.78,1403672,21.7189226802217,21.7958738301152,21.3683274879499,21.3773171082645,1561436.3575631,0.0,1.0
2023-01-24,23.95,24.14,23.79,23.94,832352,21.5301406536138,21.7009434395923,21.3863067285792,21.5211510332991,925903.398436646,0.0,1.0
2023-01-25,24.09,24.1755,24.005,24.05,1086302,21.655995338019,21.7328565917094,21.5795835653444,21.6200368567604,1208395.86320274,0.0,1.0
2023-01-26,24.27,24.32,24.07,24.22,551749,21.8178085036829,21.8627566052562,21.6380160973897,21.7728604021096,613762.295500007,0.0,1.0
2023-01-27,24.59,24.635,24.31,24.42,735817,22.1054763537521,22.1459296451681,21.8537669849416,21.9526528084029,818518.440428398,0.0,1.0
2023-01-30,24.34,24.52,24.31,24.46,1128780,21.8807358458856,22.0425490115495,21.8537669849416,21.9886112896615,1255648.13695085,0.0,1.0
2023-01-31,24.82,24.82,24.545,24.59,842938,22.3122376209893,22.3122376209893,22.0650230623361,22.1054763537521,937679.201673559,0.0,1.0
2023-02-01,25.31,25.42,24.88,24.95,1066517,22.7527290164077,22.851614839869,22.3661753428773,22.4291026850799,1186387.14725315,0.0,1.0
2023-02-02,25.19,25.3,24.89,24.95,1113076,22.6448535726318,22.7437393960931,22.3751649631919,22.4291026850799,1238179.10105132,0.0,1.0
2023-02-03,24.6,24.825,24.54,24.67,1387600,22.1144659740668,22.3167324311466,22.0605282521788,22.1773933162694,1543557.9606593,0.0,1.0
2023-02-06,24.6,24.61,24.325,24.52,1020200,22.1144659740668,22.1234555943814,21.8672514154136,22.0425490115495,1134864.39281105,0.0,1.0
2023-02-07,24.86,24.995,24.5,24.61,996591,22.348196102248,22.4695559764959,22.0245697709202,22.1234555943814,1108601.88207798,0.0,1.0
2023-02-08,24.41,24.595,24.365,24.52,845415,21.9436631880882,22.1099711639094,21.9032098966722,22.0425490115495,940434.601694136,0.0,1.0
2023-02-09,24.54,24.965,24.51,24.68,1151644,22.0605282521788,22.4425871155519,22.0335593912348,22.1863829365841,1281081.91412909,0.0,1.0
2023-02-10,25.13,25.205,24.41,24.74,1597217,22.5909158507438,22.6583380031038,21.9436631880882,22.240320658472,1776734.66074544,0.0,1.0
2023-02-13,25.44,25.45,25.18,25.25,1053296,22.8695940804983,22.878583700813,22.6358639523171,22.6987912945197,1171680.1857384,0.0,1.0
2023-02-14,25.2,25.2988,25.04,25.15,890126,22.6538431929464,22.7426606416553,22.5100092679119,22.6088950913731,990170.851318697,0.0,1.0
2023-02-15,25.22,25.26,25.06,25.09,747193,22.6718224335758,22.7077809148344,22.5279885085412,22.5549573694852,831173.034951646,0.0,1.0
2023-02-16,25.31,25.4755,25.125,25.21,727880,22.7527290164077,22.9015072326154,22.5864210405865,22.6628328132611,809689.368985798,0.0,1.0
2023-02-17,25.54,25.565,25.3,25.4,832596,22.9594902836449,22.9819643344316,22.7437393960931,22.8336355992397,926174.822580782,0.0,1.0
2023-02-21,25.9,26.275,25.86,26.03,2141340,23.2831166149727,23.6202273767725,23.2471581337141,23.3999816790633,2382013.83934721,0.0,1.0
2023-02-22,25.82,25.955,25.78,25.85,870142,23.2111996524554,23.3325595267034,23.1752411711968,23.2381685133994,967940.768956477,0.0,1.0
2023-02-23,25.89,26.05,25.775,25.96,712997,23.2741269946581,23.4179609196927,23.1707463610395,23.3370543368607,793133.608587632,0.0,1.0
2023-02-24,25.75,25.87,25.635,25.8,913909,23.1482723102528,23.2561477540287,23.0448916766342,23.1932204118261,1016626.91861356,0.0,1.0
2023-02-27,26.17,26.36,26.1549,26.24,1187029,23.5258363634686,23.6966391494472,23.5122620367935,23.5887637056712,1320443.97699874,0.0,1.0
2023-02-28,25.97,26.09,25.935,26.02,923688,23.3460439571754,23.4539194009513,23.314580286074,23.3909920587487,1027505.01986557,0.0,1.0
2023-03-01,26.21,26.395,26.17,26.28,1143045,23.5617948447272,23.7281028205485,23.5258363634686,23.6247221869299,1271516.43783642,0.0,1.0
2023-03-02,26.09,26.095,25.83,25.85,930925,23.4539194009513,23.4584142111086,23.2201892727701,23.2381685133994,1035555.41548484,0.0,1.0
2023-03-03,26.7,26.7,26.34,26.39,1838159,24.0022862401456,24.0022862401456,23.6786599088178,23.7236080103911,2044757.10392587,0.0,1.0
2023-03-06,26.6,26.75,26.575,26.7,863677,23.912390036999,24.0472343417189,23.8899159862124,24.0022862401456,960749.141530949,0.0,1.0
2023-03-07,26.4,26.74,26.3313,26.73,845766,23.7325976307058,24.0382447214043,23.6708389391441,24.0292551010896,940825.051999837,0.0,1.0
2023-03-08,26.55,26.6387,26.45,26.52,623514,23.8674419354257,23.9471798676168,23.7775457322791,23.8404730744817,693593.253302482,0.0,1.0
2023-03-09,26.4,26.83,26.365,26.77,1028513,23.7325976307058,24.1191513042362,23.7011339596045,24.0652135823483,1144111.72441019,0.0,1.0
2023-03-10,26.26,26.605,26.1225,26.48,1085072,23.6067429463005,23.9168848471564,23.4831356669739,23.8045145932231,1207027.61854174,0.0,1.0
2023-03-13,25.72,25.91,25.63,25.74,1285969,23.1213034493088,23.2921062352874,23.0403968664769,23.1392826899381,1430504.24265717,0.0,1.0
2023-03-14,25.41,25.5,25.12,25.23,1279136,22.8426252195543,22.9235318023863,22.5819262304292,22.6808120538904,1422903.25422737,0.0,1.0
2023-03-15,24.89,25.0,24.6,24.96,1322424,22.3751649631919,22.4740507866532,22.1144659740668,22.4380923053946,1471056.56714249,0.0,1.0
2023-03-16,25.5,25.52,24.95,25.0,1645029,22.9235318023863,22.9415110430156,22.4291026850799,22.4740507866532,1829920.44426737,0.0,1.0
2023-03-17,24.93,25.28,24.91,25.19,1468250,22.4111234444506,22.7257601554637,22.3931442038213,22.6448535726318,1633272.53944798,0.0,1.0
2023-03-20,25.25,25.355,25.025,25.04,1598385,22.6987912945197,22.7931823078237,22.4965248374399,22.5100092679119,1778033.93697638,0.0,1.0
2023-03-21,25.53,25.615,25.4,25.55,916737,22.9505006633303,23.0269124360049,22.8336355992397,22.9684799039596,1019772.76893984,0.0,1.0
2023-03-22,25.53,25.94,25.51,25.67,968118,22.9505006633303,23.3190750962314,22.9325214227009,23.0763553477355,1076928.68676676,0.0,1.0
2023-03-23,25.64,25.95,25.48,25.86,895503,23.0493864867915,23.328064716546,22.905552561757,23.2471581337141,996152.194035953,0.0,1.0
2023-03-24,25.7,25.705,25.4225,25.63,761024,23.1033242086795,23.1078190188368,22.8538622449477,23.0403968664769,846558.55682674,0.0,1.0
2023-03-27,25.87,25.965,25.75,25.88,578009,23.2561477540287,23.341549147018,23.1482723102528,23.2651373743434,642973.762815454,0.0,1.0
2023-03-28,25.86,25.935,25.8,25.8,749577,23.2471581337141,23.314580286074,23.1932204118261,23.1932204118261,833824.982327123,0.0,1.0
2023-03-29,26.13,26.17,25.985,26.15,898597,23.8872969502299,23.9238638035789,23.7547421068398,23.9055803769044,982963.441151261,0.4420866,1.0
2023-03-30,26.22,26.3808,26.145,26.34,710272,23.9695723702651,24.1165711207281,23.9010095202358,24.0792729303121,776957.200250378,0.0,1.0
2023-03-31,26.49,26.5,26.34,26.41,762374,24.2163986303708,24.2255403437081,24.0792729303121,24.1432649236729,833950.892874395,0.0,1.0
2023-04-03,26.79,26.79,26.575,26.67,893541,24.4906500304883,24.4906500304883,24.2941031937374,24.3809494704413,977432.749241026,0.0,1.0
2023-04-04,26.92,27.08,26.77,26.995,997837,24.6094923038725,24.7557597172685,24.4723666038138,24.6780551539019,1091520.7720792,0.0,1.0
2023-04-05,26.58,26.66,26.445,26.64,847087,24.2986740504061,24.3718077571041,24.1752609203532,24.3535243304296,926617.32954205,0.0,1.0
2023-04-06,26.13,26.3003,26.0831,26.29,797036,23.8872969502299,24.0429803283632,23.8444223146782,24.0335643636259,871867.198846019,0.0,1.0
2023-04-10,26.36,26.38,26.05,26.05,1553719,24.0975563569866,24.1158397836611,23.8141632435319,23.8141632435319,1699592.78166085,0.0,1.0
2023-04-11,26.52,26.6,26.49,26.55,769005,24.2438237703826,24.3169574770806,24.2163986303708,24.2712489103943,841204.456572329,0.0,1.0
2023-04-12,26.44,26.675,26.36,26.58,719255,24.1706900636846,24.3855203271099,24.0975563569866,24.2986740504061,786783.585817948,0.0,1.0
2023-04-13,26.57,26.63,26.395,26.62,702741,24.2895323370688,24.3443826170923,24.129552353667,24.3352409037551,768719.138388042,0.0,1.0
2023-04-14,26.1,26.29,26.055,26.19,1148809,23.8598718102182,24.0335643636259,23.8187341002005,23.9421472302534,1256667.05749689,0.0,1.0
2023-04-17,26.4,26.4,26.1,26.18,1108639,24.1341232103356,24.1341232103356,23.8598718102182,23.9330055169161,1212725.62275914,0.0,1.0
2023-04-18,26.38,26.515,26.31,26.45,752668,24.1158397836611,24.239252913714,24.0518477903004,24.1798317770218,823333.627114755,0.0,1.0
2023-04-19,26.18,26.2433,26.145,26.24,628477,23.9330055169161,23.9908725623409,23.9010095202358,23.9878557969396,687482.725409079,0.0,1.0
2023-04-20,25.96,26.11,25.835,25.99,966926,23.7318878234967,23.8690135235554,23.6176164067811,23.7593129635084,1057707.63567942,0.0,1.0
2023-04-21,25.92,25.99,25.78,25.97,683038,23.6953209701477,23.7593129635084,23.5673369834262,23.7410295368339,747166.285795606,0.0,1.0
2023-04-24,26.15,26.18,25.86,25.87,860286,23.9055803769044,23.9330055169161,23.6404706901242,23.6496124034614,941055.542066414,0.0,1.0
2023-04-25,25.87,26.13,25.745,26.1,1020012,23.6496124034614,23.8872969502299,23.5353409867458,23.8598718102182,1115777.71296319,0.0,1.0
2023-04-26,25.8,26.05,25.76,25.92,1182358,23.5856204101007,23.8141632435319,23.5490535567517,23.6953209701477,1293365.86740521,0.0,1.0
2023-04-27,26.49,26.495,26.11,26.11,1264250,24.2163986303708,24.2209694870395,23.8690135235554,23.8690135235554,1382946.4492709,0.0,1.0
2023-04-28,26.58,26.59,26.275,26.32,980177,24.2986740504061,24.3078157637433,24.01985179362,24.0609895036376,1072202.73031995,0.0,1.0
2023-05-01,26.39,26.7,26.355,26.6,1017373,24.1249814969984,24.4083746104531,24.092985500318,24.3169574770806,1112890.94556779,0.0,1.0
2023-05-02,26.17,26.235,25.925,26.23,742178,23.9238638035789,23.983284940271,23.6998918268163,23.9787140836024,811858.754065238,0.0,1.0
2023-05-03,26.19,26.42,26.12,26.2,848427,23.9421472302534,24.1524066370101,23.8781552368926,23.9512889435906,928083.137920158,0.0,1.0
2023-05-04,26.03,26.2099,26.02,26.08,944702,23.7958798168574,23.9603392397945,23.7867381035202,23.8415883835437,1033397.09433982,0.0,1.0
2023-05-05,26.75,26.78,26.15,26.25,869658,24.4540831771393,24.481508317151,23.9055803769044,23.9969975102769,951307.449618375,0.0,1.0
2023-05-08,26.79,26.85,26.695,26.8,648801,24.4906500304883,24.5455003105118,24.4038037537844,24.4997917438255,709714.881734948,0.0,1.0
2023-05-09,26.97,26.99,26.81,26.96,834411,24.6552008705588,24.6734842972333,24.5089334571628,24.6460591572215,912751.219839887,0.0,1.0
2023-05-10,27.02,27.2,26.8301,27.09,1237849,24.700909437245,24.8654602773155,24.5273083009707,24.7649014306057,1354066.74256162,0.0,1.0
2023-05-11,27.59,27.6,27.22,27.26,1850397,25.2219870974682,25.2311288108054,24.88374370399,24.920310557339,2024124.94434765,0.0,1.0
2023-05-12,27.75,28.045,27.66,27.91,1280975,25.3682545108641,25.637935054313,25.2859790908289,25.5145219242601,1401241.70682602,0.0,1.0
2023-05-15,27.6,27.63,27.4901,27.6,992725,25.2311288108054,25.2585539508171,25.130661381229,25.2311288108054,1085928.8225054,0.0,1.0
2023-05-16,27.9,28.0,27.77,27.81,1109650,25.5053802109229,25.5967973442953,25.3865379375386,25.4231047908876,1213831.54236381,0.0,1.0
2023-05-17,28.22,28.28,28.015,28.11,1225591,25.7979150377148,25.8527653177383,25.6105099143012,25.6973561910051,1340657.87756248,0.0,1.0
2023-05-18,28.29,28.35,28.165,28.24,612962,25.8619070310755,25.916757311099,25.7476356143599,25.8161984643893,670511.070941657,0.0,1.0
2023-05-19,28.2,28.31,28.105,28.2,713697,25.7796316110403,25.88019045775,25.6927853343364,25.7796316110403,780703.762709347,0.0,1.0
2023-05-22,28.56,28.71,28.51,28.58,1264760,26.1087332911812,26.24585899124,26.063024724495,26.1270167178557,1383504.33156406,0.0,1.0
2023-05-23,28.37,28.535,28.3,28.34,1053836,25.9350407377735,26.0858790078381,25.8710487444128,25.9076155977618,1152777.34175507,0.0,1.0
2023-05-24,28.23,28.44,28.17,28.44,1221174,25.807056751052,25.9990327311343,25.7522064710286,25.9990327311343,1335826.17934898,0.0,1.0
2023-05-25,28.74,28.79,28.605,28.61,1460879,26.2732841312517,26.318992697938,26.1498710011989,26.1544418578675,1598036.32656865,0.0,1.0
2023-05-26,28.67,28.79,28.45,28.51,961426,26.209292137891,26.318992697938,26.0081744444715,26.063024724495,1051691.25800808,0.0,1.0
2023-05-30,28.87,29.12,28.79,29.06,1350231,26.3921264046359,26.6206692380672,26.318992697938,26.5658189580437,1476999.93446351,0.0,1.0
2023-05-31,28.41,28.6,28.17,28.58,1184137,25.9716075911225,26.1453001445302,25.7522064710286,26.1270167178557,1295311.89211018,0.0,1.0
2023-06-01,28.84,28.84,28.49,28.59,835728,26.3647012646242,26.3647012646242,26.0447412978205,26.136158431193,914191.868820462,0.0,1.0
2023-06-02,29.59,29.66,29.31,29.37,1232579,27.0503297649178,27.1143217582786,26.7943617914749,26.8492120714984,1348301.95886563,0.0,1.0
2023-06-05,29.83,30.02,29.79,30.0,981700,27.2697308850118,27.4434234384195,27.2331640316628,27.425140011745,1073868.71999149,0.0,1.0
2023-06-06,30.72,30.74,30.25,30.31,1424024,28.0833433720269,28.1016267987014,27.6536828451762,27.7085331251997,1557721.12673644,0.0,1.0
2023-06-07,29.93,29.995,29.74,29.95,1822567,27.3611480183843,27.4205691550764,27.1874554649765,27.3794314450588,1993682.07333068,0.0,1.0
2023-06-08,30.03,30.045,29.8,29.83,800110,27.4525651517568,27.4662777217626,27.242305745,27.2697308850118,875229.807020871,0.0,1.0
2023-06-09,30.74,30.78,30.525,30.67,1818133,28.1016267987014,28.1381936520504,27.9050799619505,28.0376348053406,1988831.77904073,0.0,1.0
2023-06-12,31.05,31.06,30.865,30.9,759404,28.3850199121561,28.3941616254933,28.215898215417,28.2478942120974,830702.04893187,0.0,1.0
2023-06-13,31.81,31.895,31.66,31.66,1612001,29.0797901257869,29.1574946891536,28.9426644257282,28.9426644257282,1763346.69501376,0.0,1.0
2023-06-14,32.48,32.6173,32.33,32.49,1564426,29.6922849193826,29.817800643503,29.5551592193239,29.7014266327198,1711305.02815667,0.0,1.0
2023-06-15,32.0,32.1732,31.8401,31.99,2995693,29.2534826791947,29.4118171541958,29.1073066829321,29.2443409658574,3276949.17734284,0.0,1.0
2023-06-16,31.32,31.58,31.16,31.58,2602351,28.6318461722618,28.8695307190302,28.4855787588658,28.8695307190302,2846677.53625198,0.0,1.0
2023-06-20,30.47,30.86,30.47,30.85,1326035,27.8548005385957,28.2113273587484,27.8548005385957,28.2021856454111,1450532.24825702,0.0,1.0
2023-06-21,31.12,31.22,31.03,31.21,1354942,28.4490119055168,28.5404290388893,28.3667364854816,28.5312873255521,1482153.23541073,0.0,1.0
2023-06-22,30.96,31.07,30.88,30.97,574495,28.3027444921208,28.4033033388306,28.2296107854229,28.3118862054581,628432.525508314,0.0,1.0
2023-06-23,30.15,30.23,29.985,30.05,1019595,27.5622657118037,27.6353994185017,27.4114274417391,27.4708485784312,1115321.56214701,0.0,1.0
2023-06-26,29.96,30.17,29.95,30.17,1298046,27.388573158396,27.5805491384782,27.3794314450588,27.5805491384782,1419915.449231,0.0,1.0
2023-06-27,30.22,30.237,29.95,29.96,705628,27.6262577051645,27.6417986178378,27.3794314450588,27.388573158396,771877.189722068,0.0,1.0
2023-06-28,30.55,30.6,30.43,30.45,1342614,27.9279342452937,27.9736428119799,27.8182336852467,27.8365171119212,1468667.79833213,0.0,1.0
2023-06-29,30.37,30.42,30.16,30.16,1267192,27.7633834052232,27.8090919719094,27.571407425141,27.571407425141,1386164.66438164,0.0,1.0
2023-06-30,30.31,30.37,30.16,30.16,1538513,27.7085331251997,27.7633834052232,27.571407425141,27.571407425141,1682959.13822987,0.0,1.0
2023-07-03,30.67,30.78,30.66,30.73,518729,28.0376348053406,28.1381936520504,28.0284930920034,28.0924850853641,567430.831468337,0.0,1.0
2023-07-05,30.45,30.59,30.425,30.59,840297,27.8365171119212,27.9645010986427,27.8136628285781,27.9645010986427,919189.83783507,0.0,1.0
2023-07-06,30.1,30.14,29.92,29.94,1342889,27.5165571451175,27.5531239984665,27.352006305047,27.3702897317215,1468968.6172157,0.0,1.0
2023-07-07,30.18,30.355,29.95,29.99,1225709,27.5896908518155,27.7496708352173,27.3794314450588,27.4159982984078,1340786.9562107,0.0,1.0
2023-07-10,29.85,29.865,29.66,29.69,1107295,27.2880143116863,27.3017268816922,27.1143217582786,27.1417468982903,1211255.43883363,0.0,1.0
2023-07-11,29.94,29.94,29.755,29.8,1062902,27.3702897317215,27.3702897317215,27.2011680349824,27.242305745,1162694.51993114,0.0,1.0
2023-07-12,30.25,30.4999,30.225,30.28,1064171,27.6536828451762,27.882134261474,27.6308285618331,27.681107985188,1164082.66234294,0.0,1.0
2023-07-13,30.39,30.54,30.37,30.45,627539,27.7816668318977,27.9187925319564,27.7633834052232,27.8365171119212,686456.659544402,0.0,1.0
2023-07-14,30.23,30.3199,30.175,30.3,744488,27.6353994185017,27.7175834214036,27.5851199951469,27.6993914118625,814385.632687201,0.0,1.0
2023-07-17,30.16,30.25,29.965,30.2,1242352,27.571407425141,27.6536828451762,27.3931440150646,27.60797427849,1358992.51504417,0.0,1.0
2023-07-18,30.75,30.75,30.41,30.49,785710,28.1107685120386,28.1107685120386,27.7999502585722,27.8730839652702,859477.83639046,0.0,1.0
2023-07-19,30.98,31.15,30.96,31.08,966045,28.3210279187953,28.4764370455286,28.3027444921208,28.4124450521678,1056743.92136516,0.0,1.0
2023-07-20,30.92,30.97,30.8,30.8,833157,28.2661776387719,28.3118862054581,28.1564770787249,28.1564770787249,911379.485730822,0.0,1.0
2023-07-21,31.18,31.29,31.12,31.27,820312,28.5038621855403,28.60442103225,28.4490119055168,28.5861376055755,897328.509151125,0.0,1.0
2023-07-24,31.57,31.59,31.43,31.44,756533,28.860389005693,28.8786724323675,28.7324050189715,28.7415467323088,827561.499787431,0.0,1.0
2023-07-25,31.61,31.635,31.51,31.63,779555,28.896955859042,28.9198101423851,28.8055387256695,28.9152392857165,852744.962832806,0.0,1.0
2023-07-26,31.54,31.575,31.325,31.49,820481,28.8329638656812,28.8649598623616,28.6364170289304,28.787255298995,897513.376028664,0.0,1.0
2023-07-27,31.53,31.78,31.49,31.59,952126,28.823822152344,29.0523649857752,28.787255298995,28.8786724323675,1041518.11030928,0.0,1.0
2023-07-28,31.79,31.9,31.665,31.69,809382,29.0615066991125,29.1620655458222,28.9472352823968,28.97008956574,885372.325887899,0.0,1.0
2023-07-31,31.92,31.925,31.81,31.81,521186,29.1803489724967,29.1849198291653,29.0797901257869,29.0797901257869,570118.51145715,0.0,1.0
2023-08-01,31.93,32.065,31.84,31.96,703934,29.1894906858339,29.3129038158868,29.1072152657987,29.2169158258457,770024.145399297,0.0,1.0
2023-08-02,31.47,31.65,31.27,31.63,1204101,28.7689718723205,28.933522712391,28.5861376055755,28.9152392857165,1317150.24917029,0.0,1.0
2023-08-03,30.79,30.8499,30.43,30.65,950763,28.1473353653876,28.2020942282777,27.8182336852467,28.0193513786661,1040027.14253364,0.0,1.0
2023-08-04,30.85,31.14,30.815,30.95,694572,28.2021856454111,28.4672953321913,28.1701896487307,28.2936027787836,759783.176715829,0.0,1.0
2023-08-07,31.19,31.19,30.94,31.06,611151,28.5130038988776,28.5130038988776,28.2844610654463,28.3941616254933,668530.041857511,0.0,1.0
2023-08-08,31.15,31.17,30.85,31.17,947435,28.4764370455286,28.4947204722031,28.2021856454111,28.4947204722031,1036386.68709905,0.0,1.0
2023-08-09,32.0,32.3827,31.9,31.91,1483773,29.2534826791947,29.6033360486112,29.1620655458222,29.1712072591594,1623079.77209731,0.0,1.0
2023-08-10,31.97,32.57,31.91,32.5,1280460,29.2260575391829,29.7745603394178,29.1712072591594,29.7105683460571,1400678.35509861,0.0,1.0
2023-08-11,31.88,31.94,31.7321,31.89,1067891,29.1437821191477,29.1986323991712,29.0085761788898,29.1529238324849,1168151.92142246,0.0,1.0
2023-08-14,30.88,30.98,30.58,30.9,1378964,28.2296107854229,28.3210279187953,27.9553593853054,28.2478942120974,1508430.58530543,0.0,1.0
2023-08-15,30.71,30.84,30.68,30.74,809139,28.0742016586896,28.1930439320739,28.0467765186779,28.1016267987014,885106.511383513,0.0,1.0
2023-08-16,30.2,30.475,30.2,30.33,821164,27.60797427849,27.8593713952643,27.60797427849,27.7268165518742,898260.500746756,0.0,1.0
2023-08-17,30.23,30.535,30.175,30.45,760627,27.6353994185017,27.9142216752878,27.5851199951469,27.8365171119212,832039.872548607,0.0,1.0
2023-08-18,30.35,30.42,30.13,30.2,825744,27.7450999785487,27.8090919719094,27.5439822851292,27.60797427849,903270.502516708,0.0,1.0
2023-08-21,30.66,30.69,30.39,30.39,772233,28.0284930920034,28.0559182320151,27.7816668318977,27.7816668318977,844735.52332198,0.0,1.0
2023-08-22,30.8,30.98,30.8,30.92,855164,28.1564770787249,28.3210279187953,28.1564770787249,28.2661776387719,935452.653624123,0.0,1.0
2023-08-23,31.51,31.54,31.24,31.25,820255,28.8055387256695,28.8329638656812,28.5587124655638,28.567854178901,897266.157600713,0.0,1.0
2023-08-24,30.88,31.235,30.87,31.16,725184,28.2296107854229,28.5541416088952,28.2204690720856,28.4855787588658,793269.240947649,0.0,1.0
2023-08-25,31.12,31.205,30.84,31.08,494858,28.4490119055168,28.5267164688834,28.1930439320739,28.4124450521678,541318.658487877,0.0,1.0
2023-08-28,31.88,31.9,31.685,31.71,853762,29.1437821191477,29.1620655458222,28.9655187090713,28.9883729924145,933919.024261357,0.0,1.0
2023-08-29,31.86,31.87,31.4,31.43,699456,29.1254986924732,29.1346404058104,28.7049798789598,28.7324050189715,765125.720087977,0.0,1.0
2023-08-30,31.85,31.95,31.77,31.87,567048,29.1163569791359,29.2077741125084,29.043223272438,29.1346404058104,620286.350141322,0.0,1.0
2023-08-31,32.33,32.36,32.19,32.23,736736,29.5551592193239,29.5825843593356,29.4271752326024,29.4637420859514,805905.82183116,0.0,1.0
2023-09-01,32.33,32.57,32.225,32.56,792820,29.5551592193239,29.7745603394178,29.4591712292828,29.7654186260806,867255.371889225,0.0,1.0
2023-09-05,32.97,33.1,32.83,32.89,1174181,30.1402288729078,30.259071146292,30.0122448861863,30.0670951662098,1284421.1546382,0.0,1.0
2023-09-06,33.43,33.66,33.36,33.5,958015,30.5607476864212,30.7710070931779,30.4967556930604,30.6247396797819,1047960.00996501,0.0,1.0
2023-09-07,33.46,33.575,33.3548,33.37,1316403,30.5881728264329,30.6933025298113,30.4920020021251,30.5058974063977,1439995.93012423,0.0,1.0
2023-09-08,33.55,33.635,33.42,33.47,1253768,30.6704482464682,30.7481528098348,30.5516059730839,30.5973145397702,1371480.32731617,0.0,1.0
2023-09-11,33.99,34.065,33.75,33.75,1012722,31.0726836333071,31.1412464833364,30.8532825132131,30.8532825132131,1107803.27783154,0.0,1.0
2023-09-12,34.33,34.42,34.06,34.23,1510177,31.3835018867735,31.4657773068088,31.1366756266678,31.292084753401,1651962.76046714,0.0,1.0
2023-09-13,34.5,34.555,34.38,34.39,856551,31.5389110135068,31.5891904368616,31.4292104534598,31.438352166797,936969.874684149,0.0,1.0
2023-09-14,35.6,35.635,35.26,35.42,1219009,32.5444994806041,32.5764954772844,32.2336812271376,32.3799486405336,1333457.91432016,0.0,1.0
2023-09-15,35.34,35.675,35.29,35.49,791621,32.3068149338356,32.6130623306334,32.2611063671494,32.4439406338943,865943.801556875,0.0,1.0
2023-09-18,35.22,35.29,34.94,35.21,1272688,32.1971143737886,32.2611063671494,31.9411464003457,32.1879726604514,1392176.66650558,0.0,1.0
2023-09-19,36.67,36.82,36.435,36.56,1912174,33.5226628076896,33.6597885077484,33.3078325442643,33.4221039609799,2091701.99223898,0.0,1.0
2023-09-20,36.13,36.645,36.13,36.19,926660,33.0290102874782,33.4998085243465,33.0290102874782,33.0838605675017,1013661.18780413,0.0,1.0
2023-09-21,35.24,35.42,35.21,35.39,906953,32.2153978004631,32.3799486405336,32.1879726604514,32.3525235005219,992103.959664299,0.0,1.0
2023-09-22,35.23,35.635,35.22,35.52,1231642,32.2062560871259,32.5764954772844,32.1971143737886,32.4713657739061,1347276.9868878,0.0,1.0
2023-09-25,35.21,35.225,34.89,35.02,566176,32.1879726604514,32.2016852304573,31.8954378336594,32.0142801070437,619332.480808701,0.0,1.0
2023-09-26,34.73,35.15,34.68,34.95,742907,31.7491704202635,32.1331223804279,31.7034618535772,31.9502881136829,812656.197578402,0.0,1.0
2023-09-27,34.99,35.11,34.765,35.11,955516,31.9868549670319,32.0965555270789,31.7811664169438,32.0965555270789,1045226.38672852,0.0,1.0
2023-09-28,34.84,34.905,34.46,34.54,685892,32.3746989202326,32.4350994779196,32.0215879676009,32.0959271155233,738121.992698004,0.5742574,1.0
2023-09-29,33.64,34.02,33.555,33.98,1249586,31.2596117013956,31.6127226540273,31.180626356728,31.5755530800661,1344740.72939695,0.0,1.0
2023-10-02,33.58,33.775,33.465,33.5,1007168,31.2038573404538,31.3850590135148,31.0969948153152,31.1295181925313,1083862.84012886,0.0,1.0
2023-10-03,32.68,32.91,32.52,32.68,1233716,30.3675419263261,30.5812669766031,30.2188636304811,30.3675419263261,1327662.24470239,0.0,1.0
2023-10-04,31.83,31.83,31.4,31.6,1948362,29.5776884796499,29.5776884796499,29.1781155595666,29.3639634293728,2096727.82586336,0.0,1.0
2023-10-05,32.27,32.52,32.075,32.38,844767,29.9865537932234,30.2188636304811,29.8053521201624,30.0887701216168,909095.165719262,0.0,1.0
2023-10-06,32.77,32.92,32.26,32.43,1301268,30.4511734677388,30.5905593700934,29.9772613997331,30.1352320890684,1400358.26222517,0.0,1.0
2023-10-09,32.9,32.9901,32.51,32.62,628446,30.5719745831128,30.6556990484605,30.2095712369908,30.3117875653842,676301.537010332,0.0,1.0
2023-10-10,33.55,33.665,33.38,33.39,837215,31.1759801599828,31.2828426851214,31.0180094706476,31.0273018641379,900968.088440543,0.0,1.0
2023-10-11,33.81,33.945,33.66,33.72,664743,31.4175823907308,31.54302970285,31.2781964883762,31.3339508493181,715362.517410978,0.0,1.0
2023-10-12,34.09,34.4,33.83,34.18,1000441,31.6777694084595,31.965833606659,31.4361671777115,31.7614009498722,1076623.5857785,0.0,1.0
2023-10-13,33.34,33.8,33.245,33.72,708483,30.9808398966864,31.4082899972405,30.8925621585284,31.3339508493181,762433.274848898,0.0,1.0
2023-10-16,33.71,33.81,33.2,33.44,674001,31.3246584558278,31.4175823907308,30.8507463878221,31.0737638315894,725325.504890635,0.0,1.0
2023-10-17,33.77,33.96,33.49,33.49,757362,31.3804128167696,31.5569682930855,31.120225799041,31.120225799041,815034.362018724,0.0,1.0
2023-10-18,33.07,33.58,33.0,33.56,1086083,30.7299452724481,31.2038573404538,30.6648985180159,31.1852725534731,1168787.13878486,0.0,1.0
2023-10-19,32.56,33.12,32.5,33.07,1404566,30.2560332044424,30.7764072398996,30.2002788435005,30.7299452724481,1511522.30204736,0.0,1.0
2023-10-20,32.43,32.725,32.39,32.58,962173,30.1352320890684,30.4093576970324,30.0980625151071,30.274617991423,1035441.51569083,0.0,1.0
2023-10-23,32.19,32.4186,31.981,32.15,1156693,29.912214645301,30.1246387604894,29.7180036213535,29.8750450713397,1244774.01996208,0.0,1.0
2023-10-24,32.23,32.33,32.11,32.19,980108,29.9493842192622,30.0423081541653,29.8378754973785,29.912214645301,1054742.24807879,0.0,1.0
2023-10-25,32.3,32.585,32.26,32.38,1065102,30.0144309736944,30.2792641881681,29.9772613997331,30.0887701216168,1146208.45653052,0.0,1.0
2023-10-26,31.58,32.06,31.57,31.99,915095,29.3453786423922,29.791413529927,29.3360862489019,29.7263667754948,984778.572877334,0.0,1.0
2023-10-27,31.38,31.78,31.31,31.78,858414,29.159530772586,29.5312265121983,29.0944840181539,29.5312265121983,923781.371177774,0.0,1.0
2023-10-30,30.6,30.84,30.4001,30.72,1283489,28.434724080342,28.6577415241094,28.2489691344708,28.5462328022257,1381225.40908185,0.0,1.0
2023-10-31,30.75,30.75,30.34,30.34,1340121,28.5741099826966,28.5741099826966,28.193121849594,28.193121849594,1442169.87948022,0.0,1.0
2023-11-01,31.37,31.385,31.05,31.13,1418062,29.1502383790957,29.1641769693312,28.8528817874059,28.9272209353283,1526046.00900626,0.0,1.0
2023-11-02,31.84,31.88,31.475,31.58,1359324,29.5869808731402,29.6241504471014,29.247808510744,29.3453786423922,1462835.16880533,0.0,1.0
2023-11-03,32.21,32.3284,32.01,32.01,1169083,29.9307994322816,30.0408213712068,29.7449515624754,29.7449515624754,1258107.50612248,0.0,1.0
2023-11-06,32.29,32.52,32.195,32.51,913493,30.005138580204,30.2188636304811,29.9168608420461,30.2095712369908,983054.58217282,0.0,1.0
2023-11-07,32.1,32.265,31.95,32.19,1263481,29.8285831038882,29.9819075964783,29.6891972015336,29.912214645301,1359693.81980847,0.0,1.0
2023-11-08,31.87,32.28,31.77,32.17,1991099,29.6148580536111,29.9958461867137,29.521934118708,29.8936298583204,2142719.2058502,0.0,1.0
2023-11-09,30.92,32.05,30.91,32.02,1968911,28.7320806720319,29.7821211364367,28.7227882785416,29.7542439559657,2118841.61174794,0.0,1.0
2023-11-10,31.58,31.605,31.145,31.35,949484,29.3453786423922,29.368609626118,28.9411595255638,29.1316535921151,1021786.26097822,0.0,1.0
2023-11-13,31.08,31.16,30.82,30.99,1245315,28.8807589678768,28.9550981157993,28.6391567371288,28.797127426464,1340144.49700057,0.0,1.0
2023-11-14,32.21,32.245,31.98,31.98,1735653,29.9307994322816,29.9633228094977,29.7170743820045,29.7170743820045,1867821.24735712,0.0,1.0
2023-11-15,31.68,31.875,31.64,31.83,1150379,29.4383025772953,29.6195042503563,29.401133003334,29.5776884796499,1237979.2151504,0.0,1.0
2023-11-16,31.8,31.94,31.69,31.9,1005042,29.549811299179,29.6799048080433,29.4475949707856,29.642735234082,1081574.94734621,0.0,1.0
2023-11-17,32.57,32.57,32.24,32.3,1064408,30.2653255979327,30.2653255979327,29.9586766127525,30.0144309736944,1145461.60912169,0.0,1.0
2023-11-20,31.58,31.66,31.27,31.57,1064076,29.3453786423922,29.4197177903147,29.0573144441926,29.3360862489019,1145104.32765234,0.0,1.0
2023-11-21,30.77,31.08,30.725,31.06,1041274,28.5926947696773,28.8807589678768,28.5508789989709,28.8621741808962,1120565.97806159,0.0,1.0
2023-11-22,31.22,31.23,31.03,31.13,809319,29.0108524767411,29.0201448702314,28.8342970004253,28.9272209353283,870947.83582307,0.0,1.0
2023-11-24,31.63,31.7,31.45,31.45,545871,29.3918406098437,29.4568873642759,29.2245775270182,29.2245775270182,587438.532999442,0.0,1.0
2023-11-27,31.13,31.29,31.09,31.25,765771,28.9272209353283,29.0758992311733,28.8900513613671,29.038729657212,824083.69899393,0.0,1.0
2023-11-28,30.93,31.07,30.77,30.86,991561,28.7413730655222,28.8714665743865,28.5926947696773,28.67632631109,1067067.38262237,0.0,1.0
2023-11-29,30.61,30.9188,30.61,30.75,1288443,28.4440164738323,28.730965584813,28.4440164738323,28.5741099826966,1386556.651248,0.0,1.0
2023-11-30,30.66,30.77,30.56,30.74,1290568,28.4904784412839,28.5926947696773,28.3975545063808,28.5648175892063,1388843.46788165,0.0,1.0
2023-12-01,31.17,31.17,30.815,30.88,1088767,28.9643905092896,28.9643905092896,28.6345105403836,28.6949110980706,1171675.52271178,0.0,1.0
2023-12-04,30.26,30.4,30.0925,30.35,1049745,28.1187827016716,28.2488762105359,27.9631351107089,28.2024142430843,1129682.03627505,0.0,1.0
2023-12-05,30.51,30.62,30.415,30.5,742113,28.3510925389293,28.4533088673226,28.2628148007713,28.3418001454389,798624.165855694,0.0,1.0
2023-12-06,30.78,31.16,30.77,31.03,922945,28.6019871631676,28.9550981157993,28.5926947696773,28.8342970004253,993226.342559265,0.0,1.0
2023-12-07,30.6,30.65,30.265,30.51,1301241,28.434724080342,28.4811860477936,28.1234288984167,28.3510925389293,1400329.20620206,0.0,1.0
2023-12-08,30.48,30.61,30.26,30.33,1065797,28.3232153584583,28.4440164738323,28.1187827016716,28.1838294561037,1146956.38008835,0.0,1.0
2023-12-11,30.85,30.9,30.69,30.7,1400187,28.6670339175997,28.7134958850513,28.5183556217548,28.5276480152451,1506809.84555855,0.0,1.0
2023-12-12,30.51,30.57,30.275,30.45,748161,28.3510925389293,28.4068468998711,28.132721291907,28.2953381779874,805132.715032295,0.0,1.0
2023-12-13,30.62,30.675,30.15,30.28,965155,28.4533088673226,28.5044170315193,28.0165663732782,28.1373674886522,1038650.59202097,0.0,1.0
2023-12-14,29.98,30.155,29.57,29.6,2148069,27.8585956839429,28.0212125700233,27.4776075508403,27.5054847313112,2311642.31501871,0.0,1.0
2023-12-15,29.44,29.59,29.05,29.5,2753543,27.3568064354663,27.4961923378209,26.9944030893443,27.4125607964082,2963222.5571076,0.0,1.0
2023-12-18,29.81,30.1,29.77,29.94,1192321,27.7006249946077,27.9701044058266,27.6634554206465,27.8214261099817,1283115.05667901,0.0,1.0
2023-12-19,30.19,30.38,30.14,30.14,821469,28.0537359472394,28.2302914235552,28.0072739797879,28.0072739797879,884023.046222492,0.0,1.0
2023-12-20,30.37,30.87,30.35,30.75,1483796,28.2209990300649,28.6856187045803,28.2024142430843,28.5741099826966,1596785.58763964,0.0,1.0
2023-12-21,30.56,30.58,30.3,30.47,893842,28.3975545063808,28.4161392933614,28.1559522756328,28.313922964968,961907.178093883,0.0,1.0
2023-12-22,30.59,30.78,30.5,30.58,692747,28.4254316868517,28.6019871631676,28.3418001454389,28.4161392933614,745498.994120889,0.0,1.0
2023-12-26,30.6,30.7088,30.38,30.38,481392,28.434724080342,28.5358253215166,28.2302914235552,28.2302914235552,518049.52136616,0.0,1.0
2023-12-27,30.51,30.57,30.42,30.5,558386,28.3510925389293,28.4068468998711,28.2674609975165,28.3418001454389,600906.537785347,0.0,1.0
2023-12-28,30.65,30.715,30.6,30.6,450188,28.4811860477936,28.5415866054806,28.434724080342,28.434724080342,484469.36784323,0.0,1.0
2023-12-29,30.91,31.04,30.8301,30.97,733599,28.7227882785416,28.8435893939156,28.648542054554,28.7785426394834,789461.833235062,0.0,1.0
2024-01-02,30.79,30.9519,30.68,30.69,664237,28.6112795566579,28.761723407266,28.5090632282645,28.5183556217548,714817.986014918,0.0,1.0
2024-01-03,30.6,30.78,30.57,30.65,1029613,28.434724080342,28.6019871631676,28.4068468998711,28.4811860477936,1108017.00452516,0.0,1.0
2024-01-04,31.0,31.275,30.98,31.03,1253580,28.8064198199543,29.0619606409378,28.7878350329737,28.8342970004253,1349038.86851919,0.0,1.0
2024-01-05,31.75,32.05,31.62,31.62,950723,29.5033493317274,29.7821211364367,29.3825482163534,29.3825482163534,1023119.60959426,0.0,1.0
2024-01-08,32.03,32.03,31.64,31.77,1343064,29.763536349456,29.763536349456,29.401133003334,29.521934118708,1445336.98599919,0.0,1.0
2024-01-09,31.5,31.702,31.4601,31.69,982753,29.2710394944697,29.4587458429739,29.2339628444434,29.4475949707856,1057588.66219455,0.0,1.0
2024-01-10,32.1,32.1285,31.97,32.01,1445986,29.8285831038882,29.8550664253356,29.7077819885142,29.7449515624754,1556096.39379584,0.0,1.0
2024-01-11,32.18,32.5,32.105,32.46,1253037,29.9029222518107,30.2002788435005,29.8332293006333,30.1631092695393,1348454.51960998,0.0,1.0
2024-01-12,32.15,32.35,32.07,32.21,1036358,29.8750450713397,30.0608929411459,29.8007059234173,29.9307994322816,1115275.6295576,0.0,1.0
2024-01-16,32.05,32.14,31.92,32.0,961613,29.7821211364367,29.8657526778494,29.6613200210627,29.7356591689851,1034838.87224855,0.0,1.0
2024-01-17,31.85,31.87,31.7,31.7,805228,29.5962732666305,29.6148580536111,29.4568873642759,29.4568873642759,866545.310247428,0.0,1.0
2024-01-18,32.69,32.73,32.42,32.52,1117267,30.3768343198164,30.4140038937776,30.1259396955781,30.2188636304811,1202345.76932771,0.0,1.0
2024-01-19,32.36,32.36,31.9905,32.23,1045265,30.0701853346362,30.0701853346362,29.7268313951693,29.9493842192622,1124860.88873683,0.0,1.0
2024-01-22,32.56,32.62,32.46,32.56,755179,30.2560332044424,30.3117875653842,30.1631092695393,30.2560332044424,812685.128742843,0.0,1.0
2024-01-23,32.38,32.42,32.22,32.31,796197,30.0887701216168,30.1259396955781,29.9400918257719,30.0237233671847,856826.608591694,0.0,1.0
2024-01-24,32.2,32.4252,32.17,32.3,1156805,29.9215070387913,30.130771740193,29.8936298583204,30.0144309736944,1244894.54865054,0.0,1.0
2024-01-25,32.26,32.31,32.1208,32.29,665134,29.9772613997331,30.0237233671847,29.847911282348,30.005138580204,715783.291671568,0.0,1.0
2024-01-26,32.49,32.515,32.29,32.3,569267,30.1909864500102,30.214217433736,30.005138580204,30.0144309736944,612616.115098609,0.0,1.0
2024-01-29,33.34,33.37,33.07,33.16,1160126,30.9808398966864,31.0087170771573,30.7299452724481,30.8135768138608,1248468.43949305,0.0,1.0
2024-01-30,33.38,33.49,33.335,33.39,722210,31.0180094706476,31.120225799041,30.9761936999412,31.0273018641379,777205.572227736,0.0,1.0
2024-01-31,33.49,33.8689,33.49,33.62,1103218,31.120225799041,31.4723145883888,31.120225799041,31.241026914415,1187226.95196956,0.0,1.0
2024-02-01,33.77,33.82,33.41,33.67,710196,31.3804128167696,31.4268747842211,31.0458866511185,31.2874888818665,764276.718092867,0.0,1.0
2024-02-02,33.53,33.555,33.28,33.49,852322,31.1573953730022,31.180626356728,30.9250855357445,31.120225799041,917225.471444994,0.0,1.0
2024-02-05,33.86,34.11,33.56,34.07,1398291,31.4640443581824,31.6963541954401,31.1852725534731,31.6591846214788,1504769.46704683,0.0,1.0
2024-02-06,34.42,34.55,34.129,34.15,986375,31.9844183936396,32.1052195090136,31.7140097430717,31.7335237694013,1061486.47388728,0.0,1.0
2024-02-07,34.93,34.98,34.79,34.87,860358,32.4583304616453,32.5047924290969,32.328236952781,32.4025761007035,925873.404841681,0.0,1.0
2024-02-08,35.16,35.18,34.64,34.73,1029155,32.6720555119224,32.690640298903,32.1888510504264,32.2724825918392,1107524.1282813,0.0,1.0
2024-02-09,34.36,34.56,34.24,34.42,1169978,31.9286640326978,32.1145119025039,31.8171553108141,31.9844183936396,1259070.65948112,0.0,1.0
2024-02-12,34.48,34.61,34.27,34.27,607257,32.0401727545815,32.1609738699555,31.845032491285,31.845032491285,653499.015763141,0.0,1.0
2024-02-13,34.06,34.275,33.875,34.21,1589244,31.6498922279885,31.8496786880302,31.4779829484178,31.7892781303432,1710263.34782057,0.0,1.0
2024-02-14,33.83,33.88,33.585,33.88,909455,31.4361671777115,31.482629145163,31.2085035371989,31.482629145163,978709.092494391,0.0,1.0
2024-02-15,34.82,34.85,34.28,34.28,1079758,32.3561141332519,32.3839913137229,31.8543248847753,31.8543248847753,1161980.49633414,0.0,1.0
2024-02-16,34.74,34.925,34.67,34.79,667055,32.2817749853295,32.4536842649002,32.2167282308973,32.328236952781,717850.573908381,0.0,1.0
2024-02-20,34.63,34.85,34.535,34.8,578731,32.1795586569361,32.3839913137229,32.0912809187782,32.3375293462713,622800.789273106,0.0,1.0
2024-02-21,34.94,34.965,34.73,34.79,1011181,32.4676228551356,32.4908538388614,32.2724825918392,32.328236952781,1088181.42608219,0.0,1.0
2024-02-22,35.74,36.03,35.54,35.68,1623815,33.2110143343603,33.4804937455792,33.0251664645541,33.1552599734184,1747466.8950402,0.0,1.0
2024-02-23,35.82,35.9,35.6819,35.79,756451,33.2853534822827,33.3596926302052,33.1570255281816,33.2574763018118,814053.990276018,0.0,1.0
2024-02-26,35.66,35.82,35.58,35.69,698084,33.1366751864378,33.2853534822827,33.0623360385153,33.1645523669087,751242.401355598,0.0,1.0
2024-02-27,35.25,35.5,35.17,35.5,695608,32.7556870533352,32.9879968905929,32.6813479054127,32.9879968905929,748577.856421526,0.0,1.0
2024-02-28,35.37,35.49,35.21,35.28,503159,32.8671957752189,32.9787044971026,32.7185174793739,32.7835642338061,541474.056737701,0.0,1.0
2024-02-29,35.59,35.78,35.43,35.72,573484,33.0716284320056,33.2481839083215,32.9229501361607,33.1924295473796,617154.235448763,0.0,1.0
2024-03-01,36.07,36.1,35.88,35.88,895714,33.5176633195404,33.5455405000113,33.3411078432246,33.3411078432246,963921.729029499,0.0,1.0
2024-03-04,35.98,36.09,35.82,35.91,1124448,33.4340317781276,33.536248106521,33.2853534822827,33.3689850236955,1210073.59532592,0.0,1.0
2024-03-05,35.78,36.05,35.76,35.93,1610445,33.2481839083215,33.4990785325598,33.2295991213409,33.3875698106761,1733078.78285581,0.0,1.0
2024-03-06,36.24,36.61,36.195,36.46,3007379,33.6756340088756,34.019452568017,33.6338182381693,33.8800666656624,3236387.91570413,0.0,1.0
2024-03-07,35.44,35.5,35.2,35.33,1148623,32.932242529651,32.9879968905929,32.7092250858836,32.8300262012576,1236089.49749926,0.0,1.0
2024-03-08,35.52,35.97,35.495,35.8,844673,33.0065816775735,33.4247393846373,32.9833506938477,33.2667686953021,908994.007712879,0.0,1.0
2024-03-11,34.68,35.05,34.6,35.0,1041909,32.2260206243876,32.569839183529,32.1516814764652,32.5233772160775,1121249.33267918,0.0,1.0
2024-03-12,35.2,35.265,34.99,35.13,626832,32.7092250858836,32.7696256435706,32.5140848225872,32.6441783314515,674564.632517767,0.0,1.0
2024-03-13,35.16,35.175,35.0,35.01,620560,32.6720555119224,32.6859941021579,32.5233772160775,32.5326696095678,667815.025964254,0.0,1.0
2024-03-14,35.24,35.5,35.18,35.43,668299,32.7463946598449,32.9879968905929,32.690640298903,32.9229501361607,719189.303269441,0.0,1.0
2024-03-15,36.06,36.18,35.86,35.9,1121863,33.5083709260501,33.6198796479338,33.322523056244,33.3596926302052,1207291.75015041,0.0,1.0
2024-03-18,36.43,36.675,36.36,36.56,2260684,33.8521894851915,34.079853125704,33.7871427307593,33.9729906005655,2432832.83511179,0.0,1.0
2024-03-19,36.85,37.055,36.78,36.8,1371853,34.2424700117844,34.4329640783357,34.1774232573523,34.1960080443329,1476318.23967729,0.0,1.0
2024-03-20,37.08,37.155,36.85,36.85,3765769,34.4561950620615,34.5258880132388,34.2424700117844,34.2424700117844,4052528.55889903,0.0,1.0
2024-03-21,37.44,37.495,37.2,37.29,1361361,34.7907212277126,34.8418293919093,34.5677037839452,34.651335325358,1465027.28432661,0.0,1.0
2024-03-22,37.68,37.9,37.605,37.66,1312490,35.01373867148,35.2181713282667,34.9440457203027,34.9951538844994,1412434.80634882,0.0,1.0
2024-03-25,37.28,37.435,37.17,37.32,653953,34.6420429318677,34.7860750309674,34.5398266034743,34.6792125058289,703750.869657086,0.0,1.0
2024-03-26,37.28,37.37,37.19,37.32,1903846,34.6420429318677,34.7256744732804,34.5584113904549,34.6792125058289,2048821.97679828,0.0,1.0
2024-03-27,37.32,37.34,37.06,37.3,1217901,34.9111802900822,34.9298893899161,34.6679619922413,34.8924711902483,1301934.36435927,0.2496319,1.0
2024-03-28,37.23,37.24,37.08,37.2,600894,34.8269893408296,34.8363438907466,34.6866710920753,34.7989256910787,642354.795617458,0.0,1.0
2024-04-01,36.83,36.92,36.63,36.92,782046,34.4528073441513,34.536998293404,34.2657163458122,34.536998293404,836006.015193114,0.0,1.0
2024-04-02,36.34,36.445,36.22,36.32,931944,33.9944343982205,34.0926571723485,33.882179799217,33.9757252983865,996246.755079791,0.0,1.0
2024-04-03,36.42,36.59,36.24,36.24,835205,34.0692707975561,34.2282981461444,33.9008888990509,33.9008888990509,892832.907424071,0.0,1.0
2024-04-04,36.2,36.89,36.18,36.6,834921,33.8634706993831,34.5089346436531,33.8447615995492,34.2376526960613,892529.31184489,0.0,1.0
2024-04-05,36.7,36.77,36.32,36.32,1009314,34.3311981952309,34.3966800446496,33.9757252983865,33.9757252983865,1078955.17043578,0.0,1.0
2024-04-08,37.01,37.26,36.8501,36.9,678126,34.6211892426566,34.8550529905805,34.4716099894844,34.51828919357,724915.689177932,0.0,1.0
2024-04-09,37.04,37.34,36.845,37.28,883432,34.6492528924074,34.9298893899161,34.4668391690268,34.8737620904144,944387.498963083,0.0,1.0
2024-04-10,36.58,36.8,36.5,36.8,833243,34.2189435962274,34.4247436944005,34.1441071968918,34.4247436944005,890735.53233129,0.0,1.0
2024-04-11,36.65,36.775,36.34,36.76,491128,34.2844254456461,34.4013573196081,33.9944343982205,34.3873254947326,525015.104264664,0.0,1.0
2024-04-12,36.1,36.485,36.065,36.41,1009730,33.7699252002135,34.1300753720163,33.7371842755042,34.0599162476392,1079399.87381937,0.0,1.0
2024-04-15,35.86,36.52,35.77,36.51,1007112,33.5454160022065,34.1628162967257,33.4612250529539,34.1534617468087,1076601.23569863,0.0,1.0
2024-04-16,35.13,35.36,35.08,35.34,1023007,32.8625338582687,33.0776885063587,32.8157611086839,33.0589794065248,1093592.967146,0.0,1.0
2024-04-17,34.71,35.025,34.545,34.96,776854,32.4696427617565,32.7643110841407,32.3152926881267,32.7035065096804,830455.774886428,0.0,1.0
2024-04-18,34.45,34.78,34.43,34.75,953171,32.2264244639157,32.5351246111752,32.2077153640817,32.5070609614244,1018938.38662641,0.0,1.0
2024-04-19,34.14,34.25,33.955,34.11,1009350,31.93643341649,32.0393334655765,31.7633742430263,31.9083697667391,1078993.65438244,0.0,1.0
2024-04-22,34.55,34.65,34.18,34.21,1001473,32.3199699630852,32.4135154622548,31.9738516161578,32.0019152659087,1070573.15305429,0.0,1.0
2024-04-23,34.58,34.595,34.34,34.41,790765,32.3480336128361,32.3620654377115,32.1235244148291,32.1890062642478,845326.613273621,0.0,1.0
2024-04-24,34.41,34.7,34.325,34.7,699334,32.1890062642478,32.4602882118396,32.1094925899537,32.4602882118396,747587.009752702,0.0,1.0
2024-04-25,33.65,33.73,33.31,33.55,1147181,31.4780604705591,31.5528968698948,31.1600057733826,31.3845149713896,1226334.78914955,0.0,1.0
2024-04-26,33.85,33.9,33.63,33.64,1287540,31.6651514688983,31.711924218483,31.4593513707252,31.4687059206422,1376378.35217077,0.0,1.0
2024-04-29,34.1,34.11,33.95,33.99,887989,31.8990152168222,31.9083697667391,31.7586969680678,31.7961151677357,949258.925210687,0.0,1.0
2024-04-30,33.99,34.39,33.99,34.28,1152601,31.7961151677357,32.1702971644139,31.7961151677357,32.0673971153274,1232128.7611184,0.0,1.0
2024-05-01,33.82,34.165,33.785,33.92,964268,31.6370878191474,31.9598197912824,31.604346894438,31.730633318317,1030801.06318328,0.0,1.0
2024-05-02,34.36,34.46,34.12,34.25,646802,32.142233514663,32.2357790138326,31.9177243166561,32.0393334655765,691430.37959268,0.0,1.0
2024-05-03,34.59,34.77,34.45,34.62,743856,32.3573881627531,32.5257700612583,32.2264244639157,32.3854518125039,795180.961781644,0.0,1.0
2024-05-06,34.96,34.99,34.71,34.71,494984,32.7035065096804,32.7315701594313,32.4696427617565,32.4696427617565,529137.162550986,0.0,1.0
2024-05-07,34.33,34.702,34.305,34.7,797065,32.1141698649122,32.462159121823,32.0907834901198,32.4602882118396,852061.303938513,0.0,1.0
2024-05-08,33.88,33.97,33.64,33.77,739995,31.6932151186491,31.7774060679017,31.4687059206422,31.5903150695626,791053.558502733,0.0,1.0
2024-05-09,33.94,33.965,33.77,33.78,826832,31.7493424181509,31.7727287929433,31.5903150695626,31.5996696194796,883882.182830872,0.0,1.0
2024-05-10,33.78,34.5456,33.65,34.19,1069734,31.5996696194796,32.3158539611218,31.4780604705591,31.9832061660748,1143544.06090766,0.0,1.0
2024-05-13,33.79,34.06,33.775,33.95,843530,31.6090241693965,31.8615970171543,31.5949923445211,31.7586969680678,901732.320088393,0.0,1.0
2024-05-14,33.52,33.63,33.35,33.5,830954,31.3564513216387,31.4593513707252,31.1974239730504,31.3377422218048,888288.594723045,0.0,1.0
2024-05-15,33.84,33.885,33.66,33.69,712470,31.6557969189813,31.6978923936076,31.4874150204761,31.5154786702269,761629.374288262,0.0,1.0
2024-05-16,32.82,33.141,32.82,33.0,1109836,30.7016328274517,31.001913879786,30.7016328274517,30.8700147259569,1186413.039486,0.0,1.0
2024-05-17,33.24,33.3172,33.09,33.3,616178,31.0945239239639,31.1667410493228,30.9542056752096,31.1506512234656,658693.368970191,0.0,1.0
2024-05-20,33.86,34.05,33.79,33.9,1118617,31.6745060188152,31.8522424672374,31.6090241693965,31.711924218483,1195799.91547463,0.0,1.0
2024-05-21,33.38,33.58,33.31,33.54,582314,31.2254876228013,31.4125786211404,31.1600057733826,31.3751604214726,622492.803148616,0.0,1.0
2024-05-22,33.08,33.235,33.005,33.16,446730,30.9448511252926,31.0898466490054,30.8746920009154,31.0196875246282,477553.708051981,0.0,1.0
2024-05-23,32.71,33.15,32.65,33.15,699108,30.5987327783652,31.0103329747113,30.5426054788635,31.0103329747113,747345.41608758,0.0,1.0
2024-05-24,33.24,33.25,32.92,33.05,494381,31.0945239239639,31.1038784738809,30.7951783266213,30.9167874755417,528492.556444489,0.0,1.0
2024-05-28,33.23,33.37,33.19,33.26,646714,31.0851693740469,31.2161330728843,31.0477511743791,31.1132330237978,691336.307723075,0.0,1.0
2024-05-29,32.79,32.98,32.695,32.81,1115519,30.6735691777009,30.851305626123,30.5847009534898,30.6922782775348,1192488.15806513,0.0,1.0
2024-05-30,33.31,33.41,33.06,33.09,2663000,31.1600057733826,31.2535512725522,30.9261420254587,30.9542056752096,2846743.05406493,0.0,1.0
2024-05-31,33.92,33.96,33.5009,33.66,661251,31.730633318317,31.7680515179848,31.3385841312973,31.4874150204761,706876.339182683,0.0,1.0
2024-06-03,33.6,33.73,33.37,33.64,839268,31.4312877209743,31.5528968698948,31.2161330728843,31.4687059206422,897176.248403668,0.0,1.0
2024-06-04,32.71,33.035,32.65,32.95,872177,30.5987327783652,30.9027556506663,30.5426054788635,30.8232419763722,932355.920640326,0.0,1.0
2024-06-05,32.4,32.45,32.03,32.45,882521,30.3087417309395,30.3555144805243,29.9626233840121,30.3555144805243,943413.64131297,0.0,1.0
2024-06-06,32.36,32.4152,32.28,32.35,643008,30.2713235312717,30.3229606468133,30.1964871319361,30.2619689813548,687374.599214488,0.0,1.0
2024-06-07,32.2,32.38,32.04,32.04,809406,30.1216507326004,30.2900326311056,29.9719779339291,29.9719779339291,865253.814652076,0.0,1.0
2024-06-10,32.75,32.79,32.4,32.46,536390,30.636150978033,30.6735691777009,30.3087417309395,30.3648690304413,573400.115197104,0.0,1.0
2024-06-11,32.31,32.52,32.26,32.5,616622,30.2245507816869,30.420996329943,30.1777780321022,30.4022872301091,659168.004312289,0.0,1.0
2024-06-12,32.71,32.91,32.66,32.82,680594,30.5987327783652,30.7858237767043,30.5519600287804,30.7016328274517,727553.977520941,0.0,1.0
2024-06-13,31.96,32.29,31.8603,32.27,669263,29.8971415345935,30.205841681853,29.8038766719214,30.1871325820191,715441.155310797,0.0,1.0
2024-06-14,32.04,32.055,31.78,31.79,762108,29.9719779339291,29.9860097588045,29.7287596360882,29.7381141860052,814692.322736506,0.0,1.0
2024-06-17,31.65,31.72,31.23,31.33,954731,29.6071504871678,29.6726323365865,29.2142593906556,29.3078048898252,1020606.02431486,0.0,1.0
2024-06-18,31.81,31.89,31.6612,31.68,525983,29.7568232858391,29.8316596851748,29.6176275830748,29.6352141369187,562275.047617812,0.0,1.0
2024-06-20,31.55,31.61,31.42,31.51,583340,29.5136049879982,29.5697322875,29.3919958390778,29.4761867883304,623589.595628328,0.0,1.0
2024-06-21,31.37,31.4,31.25,31.34,512474,29.345223089493,29.3732867392439,29.2329684904895,29.3171594397421,547833.94663495,0.0,1.0
2024-06-24,31.82,31.95,31.73,31.75,832161,29.7661778357561,29.8877869846765,29.6819868865034,29.7006959863374,889578.875934556,0.0,1.0
2024-06-25,32.41,32.47,32.22,32.44,659021,30.3180962808565,30.3742235803582,30.1403598324343,30.3461599306074,704492.472487016,0.0,1.0
2024-06-26,32.04,32.1,31.905,32.07,449588,29.9719779339291,30.0281052334308,29.8456915100502,30.00004158368,480608.905817102,0.0,1.0
2024-06-27,32.12,32.19,31.92,31.92,594781,30.0468143332648,30.1122961826835,29.8597233349256,29.8597233349256,635820.007675475,0.0,1.0
2024-06-28,32.24,32.34,32.16,32.33,442224,30.1590689322682,30.2526144314378,30.0842325329326,30.2432598815208,472736.800728806,0.0,1.0
2024-07-01,32.86,33.105,32.72,32.97,2236025,30.7390510271195,30.968237500085,30.6080873282822,30.8419510762061,2390307.41174072,0.0,1.0
2024-07-02,32.4,32.43,32.28,32.34,1517636,30.3087417309395,30.3368053806904,30.1964871319361,30.2526144314378,1622350.63522301,0.0,1.0
2024-07-03,32.48,32.55,32.24,32.33,359419,30.3835781302752,30.4490599796939,30.1590689322682,30.2432598815208,384218.378426197,0.0,1.0
2024-07-05,32.45,32.5,32.28,32.5,384068,30.3555144805243,30.4022872301091,30.1964871319361,30.4022872301091,410568.122902219,0.0,1.0
2024-07-08,31.82,31.95,31.79,31.84,587418,29.7661778357561,29.8877869846765,29.7381141860052,29.78488693559,627948.971585697,0.0,1.0
2024-07-09,31.64,31.78,31.59,31.78,705369,29.5977959372508,29.7287596360882,29.5510231876661,29.7287596360882,754038.415810262,0.0,1.0
2024-07-10,32.06,32.11,31.8,31.8,654826,29.990687033763,30.0374597833478,29.7474687359221,29.7474687359221,700008.023703012,0.0,1.0
2024-07-11,32.18,32.375,32.07,32.33,956538,30.1029416327665,30.2853553561472,30.00004158368,30.2432598815208,1022537.70463731,0.0,1.0
2024-07-12,32.59,32.675,32.33,32.35,511361,30.4864781793617,30.5659918536558,30.2432598815208,30.2619689813548,546644.151284152,0.0,1.0
2024-07-15,32.49,32.725,32.465,32.67,739528,30.3929326801922,30.6127646032406,30.3695463053998,30.5613145786974,790554.336194715,0.0,1.0
2024-07-16,32.56,32.6,32.2401,32.33,645431,30.4584145296109,30.4958327292787,30.1591624777674,30.2432598815208,689964.782624175,0.0,1.0
2024-07-17,32.54,32.69,32.4604,32.57,957386,30.4397054297769,30.5800236785313,30.365243212438,30.4677690795278,1023444.21538078,0.0,1.0
2024-07-18,31.85,32.17,31.765,32.14,913848,29.7942414855069,30.0935870828495,29.7147278112128,30.0655234330987,976902.157893777,0.0,1.0
2024-07-19,31.43,31.75,31.38,31.75,1301960,29.4013503889948,29.7006959863374,29.35457763941,29.7006959863374,1391793.31080374,0.0,1.0
2024-07-22,32.33,32.35,32.0201,32.03,1110583,30.2432598815208,30.2619689813548,29.9533623795944,29.9626233840121,1187211.58137912,0.0,1.0
2024-07-23,32.19,32.295,32.08,32.22,860101,30.1122961826835,30.2105189568115,30.0093961335969,30.1403598324343,919446.694534095,0.0,1.0
2024-07-24,31.17,31.72,31.16,31.7,716867,29.1581320911539,29.6726323365865,29.1487775412369,29.6539232367526,766329.760772949,0.0,1.0
2024-07-25,30.87,31.18,30.71,31.03,761966,28.8774955936452,29.1674866410708,28.7278227949739,29.0271683923165,814540.524946915,0.0,1.0
2024-07-26,31.28,31.325,31.07,31.07,616310,29.2610321402404,29.3031276148667,29.0645865919843,29.0645865919843,658834.476774599,0.0,1.0
2024-07-29,31.49,31.7,31.35,31.57,663353,29.4574776884965,29.6539232367526,29.3265139896591,29.5323140878321,709123.374068018,0.0,1.0
2024-07-30,31.63,31.86,31.51,31.73,830475,29.5884413873339,29.8035960354239,29.4761867883304,29.6819868865034,887776.544432809,0.0,1.0
2024-07-31,32.3,32.47,32.18,32.33,786944,30.21519623177,30.3742235803582,30.1029416327665,30.2432598815208,841241.969935437,0.0,1.0
2024-08-01,30.98,31.41,30.8801,31.37,1128629,28.9803956427317,29.3826412891608,28.8869436890613,29.345223089493,1206502.72863922,0.0,1.0
2024-08-02,30.03,30.49,29.795,30.27,1202372,28.0917134006208,28.5220226968008,27.8718814775723,28.3162225986278,1285333.88636957,0.0,1.0
2024-08-05,29.02,29.3799,27.69,27.69,1789651,27.1469038590082,27.4835741105195,25.902748720053,25.902748720053,1913134.26716123,0.0,1.0
2024-08-06,29.6,29.76,29.22,29.65,1906152,27.6894677541917,27.839140552863,27.3339948573473,27.7362405037765,2037673.66353435,0.0,1.0
2024-08-07,29.65,31.04,29.615,30.12,1696491,27.7362405037765,29.0365229422334,27.7034995790671,28.1759043498734,1813546.36520228,0.0,1.0
2024-08-08,29.44,29.7499,29.121,29.65,1078992,27.5397949555204,27.8296924574469,27.2413848131695,27.7362405037765,1153440.84918949,0.0,1.0
2024-08-09,29.49,29.575,28.96,29.18,910141,27.5865677051052,27.6660813793993,27.0907765595065,27.2965766576795,972939.380386671,0.0,1.0
2024-08-12,29.29,29.68,29.275,29.65,786493,27.399476706766,27.7643041535273,27.3854448818906,27.7362405037765,840759.851603714,0.0,1.0
2024-08-13,29.9,29.95,29.475,29.51,1005262,27.9701042517004,28.0168770012852,27.5725358802297,27.6052768049391,1074623.58843989,0.0,1.0
2024-08-14,30.6,30.68,30.45,30.65,636360,28.6249227458873,28.699759145223,28.484604497133,28.6716954954721,680267.89706525,0.0,1.0
2024-08-15,31.67,31.7899,31.51,31.55,1329070,29.6258595870017,29.738020640506,29.4761867883304,29.5136049879982,1420773.86063315,0.0,1.0
2024-08-16,31.72,31.77,31.6,31.6,410998,29.6726323365865,29.7194050861713,29.560377737583,29.560377737583,439356.252998339,0.0,1.0
2024-08-19,32.47,32.51,31.995,32.05,1228312,30.3742235803582,30.4116417800261,29.9298824593028,29.9813324838461,1313063.70793263,0.0,1.0
2024-08-20,31.83,32.28,31.82,32.19,682042,29.775532385673,30.1964871319361,29.7661778357561,30.1122961826835,729101.887375348,0.0,1.0
2024-08-21,32.17,32.28,32.025,32.19,617240,30.0935870828495,30.1964871319361,29.9579461090537,30.1122961826835,659828.64539656,0.0,1.0
2024-08-22,32.02,32.32,31.975,32.3,518123,29.9532688340952,30.2339053316039,29.9111733594689,30.21519623177,553872.71926447,0.0,1.0
2024-08-23,32.69,32.74,32.3,32.39,514482,30.5800236785313,30.6267964281161,30.21519623177,30.2993871810226,549980.495659569,0.0,1.0
2024-08-26,32.02,32.225,32.0,32.11,793768,29.9532688340952,30.1450371073928,29.9345597342613,30.0374597833478,848536.815823887,0.0,1.0
2024-08-27,32.59,32.685,32.46,32.46,523481,30.4864781793617,30.5753464035728,30.3648690304413,30.3648690304413,559600.413325184,0.0,1.0
2024-08-28,32.55,32.74,32.49,32.51,532992,30.4490599796939,30.6267964281161,30.3929326801922,30.4116417800261,569767.658232135,0.0,1.0
2024-08-29,32.9,33.14,32.73,32.8,546544,30.7764692267874,31.0009784247943,30.6174418781991,30.6829237276178,584254.726151281,0.0,1.0
2024-08-30,32.95,33.07,32.82,32.99,738423,30.8232419763722,30.9354965753756,30.7016328274517,30.86066017604,789373.092832063,0.0,1.0
2024-09-03,32.36,32.95,32.335,32.86,561945,30.2713235312717,30.8232419763722,30.2479371564793,30.7390510271195,600718.372330649,0.0,1.0
2024-09-04,31.77,31.955,31.66,31.84,716633,29.7194050861713,29.892464259635,29.6165050370848,29.78488693559,766079.615119681,0.0,1.0
2024-09-05,32.37,32.42,32.14,32.14,736338,30.2806780811887,30.3274508307735,30.0655234330987,30.0655234330987,787144.230921539,0.0,1.0
2024-09-06,31.31,32.23,31.28,32.12,544937,29.2890957899913,30.1497143823513,29.2610321402404,30.0468143332648,582536.845532474,0.0,1.0
2024-09-09,31.53,31.785,31.515,31.54,787929,29.4948958881643,29.7334369110467,29.4808640632889,29.5042504380813,842294.933475902,0.0,1.0
2024-09-10,30.84,31.32,30.5246,31.21,2108290,28.8494319438943,29.2984503399082,28.5543894395135,29.1955502908217,2253758.88601373,0.0,1.0
2024-09-11,30.98,30.99,30.3,30.7,765160,28.9803956427317,28.9897501926487,28.3442862483786,28.7184682450569,817954.906214165,0.0,1.0
2024-09-12,31.44,31.54,31.135,31.17,712723,29.4107049389117,29.5042504380813,29.1253911664445,29.1581320911539,761899.830913375,0.0,1.0
2024-09-13,31.47,31.65,31.35,31.43,445180,29.4387685886626,29.6071504871678,29.3265139896591,29.4013503889948,475896.760348713,0.0,1.0
2024-09-16,31.6,31.64,31.41,31.5,516412,29.560377737583,29.5977959372508,29.3826412891608,29.4668322384134,552043.662799767,0.0,1.0
2024-09-17,31.48,31.7,31.26,31.5,917358,29.4481231385795,29.6539232367526,29.2423230404065,29.4668322384134,980654.342692789,0.0,1.0
2024-09-18,31.73,32.17,31.64,31.71,455671,29.6819868865034,30.0935870828495,29.5977959372508,29.6632777866695,487111.623803538,0.0,1.0
2024-09-19,32.62,32.8,32.56,32.7,744743,30.5145418291126,30.6829237276178,30.4584145296109,30.5893782284482,796129.163467321,0.0,1.0
2024-09-20,32.72,32.785,32.43,32.66,529309,30.6080873282822,30.6688919027424,30.3368053806904,30.5519600287804,565830.536689467,0.0,1.0
2024-09-23,32.95,32.99,32.7,32.72,400384,30.8232419763722,30.86066017604,30.5893782284482,30.6080873282822,428009.902725772,0.0,1.0
2024-09-24,32.74,32.92,32.66,32.88,734182,30.6267964281161,30.7951783266213,30.5519600287804,30.7577601269535,784839.470116221,0.0,1.0
2024-09-25,32.88,32.92,32.72,32.78,796015,30.7577601269535,30.7951783266213,30.6080873282822,30.6642146277839,850938.855494364,0.0,1.0
2024-09-26,33.61,33.72,33.45,33.45,450812,31.4406422708913,31.5435423199778,31.29096947222,31.29096947222,481917.360003424,0.0,1.0
2024-09-27,32.22,33.14,32.18,33.14,755087,30.7593439457999,31.6376368207265,30.721157299064,31.6376368207265,790943.499408479,0.6616931,1.0
2024-09-30,31.73,31.95,31.56,31.94,575173,30.2915575232846,30.5015840803323,30.1292642746569,30.4920374186483,602485.99881242,0.0,1.0
2024-10-01,31.87,32.04,31.7337,32.04,606839,30.4252107868604,30.5875040354882,30.2950897881077,30.5875040354882,635655.708862082,0.0,1.0
2024-10-02,32.33,32.37,31.96,32.06,936706,30.8643572243237,30.9025438710597,30.5111307420163,30.6065973588561,981186.964623838,0.0,1.0
2024-10-03,31.77,31.87,31.63,31.82,575708,30.3297441700206,30.4252107868604,30.1960909064448,30.3774774784405,603046.404132844,0.0,1.0
2024-10-04,32.62,32.62,32.14,32.14,550986,31.1412104131593,31.1412104131593,30.682970652328,30.682970652328,577150.440896321,0.0,1.0
2024-10-07,32.07,32.32,31.95,32.27,423707,30.6161440205401,30.8548105626398,30.5015840803323,30.8070772542198,443827.396450831,0.0,1.0
2024-10-08,31.99,32.06,31.82,32.01,379697,30.5397707270682,30.6065973588561,30.3774774784405,30.5588640504362,397727.512054772,0.0,1.0
2024-10-09,31.45,31.52,31.05,31.27,730879,30.024250996133,30.0910776279209,29.6423845287736,29.8524110858213,765585.944274198,0.0,1.0
2024-10-10,31.82,31.82,31.56,31.69,516182,30.3774774784405,30.3774774784405,30.1292642746569,30.2533708765487,540693.717957888,0.0,1.0
2024-10-11,31.69,31.76,31.37,31.37,358231,30.2533708765487,30.3201975083366,29.9478777026612,29.9478777026612,375242.165123488,0.0,1.0
2024-10-14,31.88,31.88,31.57,31.7,357328,30.4347574485444,30.4347574485444,30.1388109363409,30.2629175382327,374296.284741537,0.0,1.0
2024-10-15,30.67,31.15,30.67,31.1,1037534,29.2796113847822,29.7378511456135,29.2796113847822,29.6901178371936,1086802.94153558,0.0,1.0
2024-10-16,31.08,31.1,30.925,30.96,477716,29.6710245138256,29.6901178371936,29.5230512577238,29.5564645736178,500401.099162641,0.0,1.0
2024-10-17,30.98,31.12,30.935,31.12,717930,29.5755578969858,29.7092111605615,29.5325979194078,29.7092111605615,752022.040546757,0.0,1.0
2024-10-18,30.96,31.04,30.87,30.97,554481,29.5564645736178,29.6328378670897,29.4705446184619,29.5660112353018,580811.406494236,0.0,1.0
2024-10-21,30.5,30.705,30.415,30.69,693273,29.1173181361545,29.3130247006762,29.0361715118406,29.2987047081502,726194.163937949,0.0,1.0
2024-10-22,30.44,30.48,30.23,30.29,881959,29.0600381660506,29.0982248127865,28.8595582706869,28.9168382407908,923840.216815814,0.0,1.0
2024-10-23,30.41,30.63,30.254,30.48,760515,29.0313981809986,29.2414247380463,28.8824702587284,29.0982248127865,796629.256565985,0.0,1.0
2024-10-24,30.29,30.42,30.16,30.42,512269,28.9168382407908,29.0409448426826,28.792731638899,29.0409448426826,536594.902969435,0.0,1.0
2024-10-25,30.23,30.43,30.1578,30.35,555207,28.8595582706869,29.0504915043666,28.7906313733285,28.9741182108947,581571.881751484,0.0,1.0
2024-10-28,31.0,31.055,30.8,30.8,676853,29.5946512203537,29.6471578596156,29.403717986674,29.403717986674,708994.434290523,0.0,1.0
2024-10-29,31.06,31.12,30.91,31.01,630457,29.6519311904576,29.7092111605615,29.5087312651979,29.6041978820377,660395.246914027,0.0,1.0
2024-10-30,30.8,30.91,30.76,30.82,553786,29.403717986674,29.5087312651979,29.3655313399381,29.422811310042,580083.403320974,0.0,1.0
2024-10-31,30.31,30.63,30.2,30.61,571157,28.9359315641588,29.2414247380463,28.8309182856349,29.2223314146783,598279.292706202,0.0,1.0
2024-11-01,30.29,30.395,30.21,30.32,514481,28.9168382407908,29.0170781884726,28.8404649473189,28.9454782258427,538911.943284911,0.0,1.0
2024-11-04,30.27,30.56,30.25,30.4,556412,28.8977449174228,29.1745981062584,28.8786515940548,29.0218515193146,582834.103080666,0.0,1.0
2024-11-05,30.3,30.385,30.08,30.19,903841,28.9263849024748,29.0075315267886,28.7163583454271,28.8213716239509,946761.318164475,0.0,1.0
2024-11-06,27.87,29.14,27.27,28.58,3863067,26.6065461132664,27.8189721471325,26.0337464122273,27.2843590928293,4046510.84104138,0.0,1.0
2024-11-07,27.74,27.95,27.55,27.95,1177873,26.4824395113746,26.6829194067383,26.3010529393789,26.6829194067383,1233806.16071892,0.0,1.0
2024-11-08,26.8,27.23,26.7,27.12,1401539,25.58505331308,25.9955597654914,25.4895866962401,25.8905464869675,1468093.29417333,0.0,1.0
2024-11-11,26.97,27.19,26.87,27.08,1073465,25.7473465617077,25.9573731187554,25.6518799448679,25.8523598402316,1124440.18184994,0.0,1.0
2024-11-12,26.59,27.0,26.45,27.0,1313762,25.3845734177163,25.7759865467597,25.2509201541405,25.7759865467597,1376148.06462021,0.0,1.0
2024-11-13,25.86,25.9,25.57,25.78,1393154,24.6876671147854,24.7258537615213,24.4108139259498,24.6112938213135,1459310.11919808,0.0,1.0
2024-11-14,25.78,25.95,25.7,25.71,1239966,24.6112938213135,24.7735870699413,24.5349205278416,24.5444671895256,1298847.74494533,0.0,1.0
2024-11-15,25.82,26.07,25.7,26.0,1151968,24.6494804680495,24.8881470101491,24.5349205278416,24.8213203783612,1206671.02085797,0.0,1.0
2024-11-18,26.52,26.67,26.28,26.3,1168095,25.3177467859284,25.4609467111882,25.0886269055128,25.1077202288807,1223563.8369374,0.0,1.0
2024-11-19,26.72,26.84,26.615,26.75,1232405,25.5086800196081,25.6232399598159,25.4084400719263,25.5373200046601,1290927.69891219,0.0,1.0
2024-11-20,26.18,26.35,26.03,26.28,789424,24.9931602886729,25.1554535373007,24.8499603634131,25.0886269055128,826911.046113944,0.0,1.0
2024-11-21,26.23,26.31,26.1,26.15,862866,25.0408935970928,25.1172668905647,24.916786995201,24.964520303621,903840.555539425,0.0,1.0
2024-11-22,26.66,26.69,26.29,26.29,971919,25.4514000495042,25.4800400345562,25.0981735671968,25.0981735671968,1018072.10957359,0.0,1.0
2024-11-25,26.67,26.84,26.63,26.68,954150,25.4609467111882,25.6232399598159,25.4227600644522,25.4704933728722,999459.320529423,0.0,1.0
2024-11-26,25.87,26.2,25.81,26.16,1455393,24.6972137764694,25.0122536120409,24.6399338063655,24.9740669653049,1524504.63646521,0.0,1.0
2024-11-27,25.63,25.8099,25.555,25.8,1548660,24.4680938960537,24.6398383397486,24.3964939334239,24.6303871446815,1622200.56734381,0.0,1.0
2024-11-29,25.9,25.93,25.71,25.9,588586,24.7258537615213,24.7544937465733,24.5444671895256,24.7258537615213,616535.936313087,0.0,1.0
2024-12-02,26.06,26.12,25.87,25.95,965355,24.8786003484651,24.935880318569,24.6972137764694,24.7735870699413,1011196.40766094,0.0,1.0
2024-12-03,26.33,26.38,26.075,26.34,1616351,25.1363602139327,25.1840935223526,24.8929203409911,25.1459068756167,1693105.98144637,0.0,1.0
2024-12-04,25.78,25.94,25.75,25.88,1394527,24.6112938213135,24.7640404082573,24.5826538362616,24.7067604381534,1460748.31827274,0.0,1.0
2024-12-05,25.7,25.88,25.67,25.75,1351067,24.5349205278416,24.7067604381534,24.5062805427897,24.5826538362616,1415224.55149581,0.0,1.0
2024-12-06,26.04,26.1,25.81,26.04,1726535,24.8595070250971,24.916786995201,24.6399338063655,24.8595070250971,1808522.24280278,0.0,1.0
2024-12-09,26.12,26.46,26.085,26.13,1593771,24.935880318569,25.2604668158245,24.9024670026751,24.945426980253,1669453.73446471,0.0,1.0
2024-12-10,26.04,26.19,25.95,26.19,1014912,24.8595070250971,25.0027069503569,24.7735870699413,25.0027069503569,1063106.70011755,0.0,1.0
2024-12-11,26.05,26.07,25.81,25.94,1109327,24.8690536867811,24.8881470101491,24.6399338063655,24.7640404082573,1162005.14559026,0.0,1.0
2024-12-12,25.56,25.7,25.54,25.67,1398244,24.4012672642658,24.5349205278416,24.3821739408979,24.5062805427897,1464641.82589147,0.0,1.0
2024-12-13,25.46,25.52,25.3291,25.48,1184546,24.305800647426,24.3630806175299,24.1808348459826,24.324893970794,1240796.03866881,0.0,1.0
2024-12-16,25.02,25.24,24.97,25.23,1957072,23.8857475333306,24.0957740903783,23.8380142249107,24.0862274286943,2050006.65654998,0.0,1.0
2024-12-17,25.26,25.93,24.93,25.0,4031975,24.1148674137463,24.7544937465733,23.7998275781748,23.8666542099627,4223439.7043354,0.0,1.0
2024-12-18,24.04,24.8386,23.99,24.5,3146124,22.9501746883001,23.7125710903832,22.9024413798802,23.3893211257634,3295522.66974932,0.0,1.0
2024-12-19,23.7,23.8379,23.4858,23.55,2392253,22.6255881910446,22.7572366556668,22.4210986977737,22.4823882657848,2505852.9140224,0.0,1.0
2024-12-20,23.89,24.1,23.41,23.54,2519569,22.8069747630403,23.007454658404,22.3487350022091,22.4728416041009,2639214.71547136,0.0,1.0
2024-12-23,26.93,27.49,26.32,27.33,6264285,25.7091599149718,26.243772969275,25.1268135522487,26.0910263823312,6561754.47225558,0.0,1.0
2024-12-24,27.25,27.49,27.03,27.49,1889049,26.0146530888593,26.243772969275,25.8046265318116,26.243772969275,1978753.47690278,0.0,1.0
2024-12-26,28.37,28.455,27.86,28.1,3233951,27.0838791974656,27.1650258217795,26.5969994515824,26.8261193319981,3387520.27363146,0.0,1.0
2024-12-27,28.76,29.1,28.58,29.0,3091727,27.4561990031411,27.7807855003966,27.2843590928293,27.6853188835567,3238542.54224437,0.0,1.0
2024-12-30,28.5,28.98,28.4,28.98,1990717,27.2079857993575,27.6662255601887,27.1125191825176,27.6662255601887,2085249.34254192,0.0,1.0
2024-12-31,28.55,28.765,28.37,28.37,1453829,27.2557191077774,27.4609723339831,27.0838791974656,27.0838791974656,1522866.36745372,0.0,1.0
2025-01-02,28.43,28.6118,28.19,28.59,1350770,27.1411591675696,27.3147174769844,26.9120392871539,27.2939057545133,1414913.44798148,0.0,1.0
2025-01-03,28.65,28.665,28.31,28.5,1562525,27.3511857246172,27.3655057171432,27.0265992273617,27.2079857993575,1636723.96877874,0.0,1.0
2025-01-06,29.78,30.27,29.68,30.2,3244285,28.4299584949075,28.8977449174228,28.3344918780677,28.8309182856349,3398344.99995159,0.0,1.0
2025-01-07,30.31,30.57,30.19,30.5,2302161,28.9359315641588,29.1841447679424,28.8213716239509,29.1173181361545,2411482.75303604,0.0,1.0
2025-01-08,29.98,30.15,29.78,30.15,1621298,28.6208917285872,28.783184977215,28.4299584949075,28.783184977215,1698287.89755879,0.0,1.0
2025-01-10,28.65,29.16,28.63,28.99,1484305,27.3511857246172,27.8380654705005,27.3320924012493,27.6757722218727,1554789.56847291,0.0,1.0
2025-01-13,28.62,28.68,28.475,28.62,1084602,27.3225457395653,27.3798257096692,27.1841191451475,27.3225457395653,1136106.03989399,0.0,1.0
2025-01-14,28.31,28.44,28.19,28.33,1417088,27.0265992273617,27.1507058292535,26.9120392871539,27.0456925507297,1484380.66300938,0.0,1.0
2025-01-15,28.17,28.48,28.115,28.46,1302958,26.8929459637859,27.1888924759895,26.840439324524,27.1697991526215,1364831.01960738,0.0,1.0
2025-01-16,27.97,28.0,27.773,27.9,1130559,26.7020127301062,26.7306527151582,26.5139434949317,26.6351860983183,1184245.38066177,0.0,1.0
2025-01-17,28.24,28.33,28.15,28.17,852727,26.9597725955738,27.0456925507297,26.873852640418,26.8929459637859,893220.089102442,0.0,1.0
2025-01-21,28.7,28.735,28.35,28.43,814768,27.3989190330372,27.4323323489311,27.0647858740977,27.1411591675696,853458.54600337,0.0,1.0
2025-01-22,28.45,28.61,28.45,28.55,856331,27.1602524909375,27.3129990778813,27.1602524909375,27.2557191077774,896995.230737602,0.0,1.0
2025-01-23,28.6,28.62,28.39,28.44,712535,27.3034524161973,27.3225457395653,27.1029725208336,27.1507058292535,746370.8504464,0.0,1.0
2025-01-24,28.66,28.745,28.48,28.55,819996,27.3607323863012,27.4418790106151,27.1888924759895,27.2557191077774,858934.805844831,0.0,1.0
2025-01-27,28.81,28.83,28.585,28.63,912556,27.503932311561,27.523025634929,27.2891324236713,27.3320924012493,955890.163711207,0.0,1.0
2025-01-28,28.72,28.79,28.48,28.71,1026863,27.4180123564051,27.484838988193,27.1888924759895,27.4084656947211,1075625.21223791,0.0,1.0
2025-01-29,28.32,28.63,28.2101,28.6,1125786,27.0361458890457,27.3320924012493,26.9312280771387,27.3034524161973,1179245.72721431,0.0,1.0
2025-01-30,28.67,28.87,28.61,28.66,907001,27.3702790479852,27.5612122816649,27.3129990778813,27.3607323863012,950071.375758012,0.0,1.0
2025-01-31,28.34,28.58,28.11,28.57,1195936,27.0552392124137,27.2843590928293,26.835665993682,27.2748124311453,1252726.91081767,0.0,1.0
2025-02-03,26.9,27.345,26.41,26.5,1655290,25.6805199299198,26.1053463748572,25.2127335074046,25.2986534625604,1733894.06139407,0.0,1.0
2025-02-04,27.54,27.64,26.41,26.98,2808849,26.2915062776949,26.3869728945347,25.2127335074046,25.7568932233917,2942231.63340119,0.0,1.0
2025-02-05,28.7,29.0,28.31,28.95,1974864,27.3989190330372,27.6853188835567,27.0265992273617,27.6375855751368,2068643.53778548,0.0,1.0
2025-02-06,28.31,28.51,28.28,28.5,1092382,27.0265992273617,27.2175324610414,26.9979592423098,27.2079857993575,1144255.48548821,0.0,1.0
2025-02-07,27.87,28.42,27.845,28.42,1037904,26.6065461132664,27.1316125058856,26.5826794590564,27.1316125058856,1087190.51157027,0.0,1.0
2025-02-10,28.0,28.09,27.93,28.06,657198,26.7306527151582,26.8165726703141,26.6638260833703,26.7879326852621,688406.08555604,0.0,1.0
2025-02-11,27.94,28.04,27.84,27.84,703677,26.6733727450543,26.7688393618941,26.5779061282144,26.5779061282144,737092.214318695,0.0,1.0
2025-02-12,27.58,27.7,27.28,27.35,1158623,26.3296929244308,26.4442528646386,26.0432930739113,26.1101197056992,1213642.04404943,0.0,1.0
2025-02-13,27.95,28.78,27.87,28.16,1259513,26.6829194067383,27.475292326509,26.6065461132664,26.883399302102,1319322.96512915,0.0,1.0
2025-02-14,28.69,28.97,28.61,28.81,1146986,27.3893723713532,27.6566788985048,27.3129990778813,27.503932311561,1201452.44271525,0.0,1.0
2025-02-18,27.65,28.03,27.525,28.0,1123926,26.3965195562187,26.7592927002102,26.2771862851689,26.7306527151582,1177297.40217508,0.0,1.0
2025-02-19,27.14,27.2885,27.02,27.28,1266776,25.9096398103355,26.0514077363427,25.7950798701277,26.0432930739113,1326930.86016138,0.0,1.0
2025-02-20,27.24,27.3,26.97,27.29,1015224,26.0051064271753,26.0623863972792,25.7473465617077,26.0528397355953,1063433.51593058,0.0,1.0
2025-02-21,27.15,27.58,27.13,27.58,919581,25.9191864720195,26.3296929244308,25.9000931486515,26.3296929244308,963248.756937344,0.0,1.0
2025-02-24,27.05,27.285,26.9134,27.28,801677,25.8237198551796,26.0480664047533,25.6933124565764,26.0432930739113,839745.899181541,0.0,1.0
2025-02-25,27.64,27.82,27.42,27.7,958072,26.3869728945347,26.5588128048465,26.1769463374871,26.4442528646386,1003567.5628971,0.0,1.0
2025-02-26,27.89,28.11,27.8225,28.01,1110495,26.6256394366344,26.835665993682,26.5611994702675,26.7401993768422,1163228.60991597,0.0,1.0
2025-02-27,27.65,28.13,27.65,28.09,977491,26.3965195562187,26.85475931705,26.3965195562187,26.8165726703141,1023908.70479865,0.0,1.0
2025-02-28,27.79,27.83,27.4912,27.68,941742,26.5301728197945,26.5683594665305,26.244918568677,26.4251595412707,986462.107041891,0.0,1.0
2025-03-03,27.5,28.46,27.3632,28.28,1715204,26.2533196309589,27.1697991526215,26.122721299122,26.9979592423098,1796653.17236216,0.0,1.0
2025-03-04,27.33,27.635,27.015,27.52,1475870,26.0910263823312,26.3821995636927,25.7903065392857,26.2724129543269,1545954.01916864,0.0,1.0
2025-03-05,28.8,28.86,28.3,28.3,1372589,27.494385649877,27.5516656199809,27.0170525656778,27.0170525656778,1437768.55767559,0.0,1.0
2025-03-06,28.8,28.94,28.62,28.75,1327770,27.494385649877,27.6280389134528,27.3225457395653,27.4466523414571,1390821.25663612,0.0,1.0
2025-03-07,29.19,29.215,28.78,29.0,1120675,27.8667054555524,27.8905721097624,27.475292326509,27.6853188835567,1173892.02330274,0.0,1.0
2025-03-10,28.93,29.33,28.76,29.15,807909,27.6184922517688,28.0003587191282,27.4561990031411,27.8285188088165,846273.835549553,0.0,1.0
2025-03-11,28.94,29.3871,28.62,29.2,1648010,27.6280389134528,28.0548701573438,27.3225457395653,27.8762521172364,1726268.35908997,0.0,1.0
2025-03-12,29.01,29.29,28.88,29.22,1090294,27.6948655452407,27.9621720723923,27.5707589433489,27.8953454406044,1142068.33350868,0.0,1.0
2025-03-13,28.83,29.06,28.73,28.88,650136,27.523025634929,27.7425988536606,27.4275590180891,27.5707589433489,681008.735326433,0.0,1.0
2025-03-14,29.42,29.48,29.2,29.3,1258955,28.0862786742841,28.143558644388,27.8762521172364,27.9717187340763,1318738.46761738,0.0,1.0
2025-03-17,29.98,30.075,29.675,29.74,1180602,28.6208917285872,28.7115850145851,28.3297185472257,28.3917718481716,1236664.75159637,0.0,1.0
2025-03-18,30.41,30.425,30.16,30.31,1037321,29.0313981809986,29.0457181735246,28.792731638899,28.9359315641588,1086579.82689399,0.0,1.0
2025-03-19,30.3,30.37,30.125,30.23,1424668,28.9263849024748,28.9932115342627,28.759318323005,28.8595582706869,1492320.61128754,0.0,1.0
2025-03-20,30.15,30.2253,29.89,30.02,1362089,28.783184977215,28.8550713396954,28.5349717734314,28.6590783753232,1426769.94858314,0.0,1.0
2025-03-21,30.03,30.145,29.9,30.0,1089195,28.6686250370072,28.778411646373,28.5445184351154,28.6399850519552,1140917.145757,0.0,1.0
2025-03-24,30.05,30.11,29.945,29.95,1210396,28.6877183603751,28.744998330479,28.5874784126933,28.5922517435353,1267873.56676784,0.0,1.0
2025-03-25,30.13,30.19,30.03,30.16,771417,28.764091653847,28.8213716239509,28.6686250370072,28.792731638899,808048.955263687,0.0,1.0
2025-03-26,29.57,29.82,29.44,29.75,1065598,28.2294785995439,28.4681451416435,28.1053719976521,28.4013185098556,1116199.60492324,0.0,1.0
2025-03-27,28.77,29.0,28.5405,28.84,1042575,27.4657456648251,27.6853188835567,27.2466497791776,27.5325722966129,1092083.32138653,0.0,1.0
2025-03-28,27.26,27.89,27.2,27.87,1605924,26.6878397561702,27.3046166837706,26.6290990963987,27.2850364638468,1640353.38341233,0.695154,1.0
2025-03-31,27.13,27.1801,26.53,26.61,886331,26.5605683266653,26.6096167775745,25.9731617289507,26.051482608646,905333.038595376,0.0,1.0
2025-04-01,26.8,27.04,26.66,27.04,910097,26.2374946979223,26.4724573370081,26.1004331584555,26.4724573370081,929608.557555286,0.0,1.0
2025-04-02,27.31,27.36,26.95,27.01,1033672,26.7367903059798,26.7857408557893,26.3843463473509,26.4430870071224,1055832.88034713,0.0,1.0
2025-04-03,26.34,26.96,26.29,26.73,1558432,25.7871496396744,26.3941364573129,25.7381990898648,26.1689639281889,1591843.20305198,0.0,1.0
2025-04-04,25.0,25.3,24.56,25.2,1831237,24.4752749047782,24.7689782036356,24.0445100664541,24.6710771040165,1870496.86584163,0.0,1.0
2025-04-07,25.34,26.24,24.56,24.76,2192383,24.8081386434832,25.6892485400552,24.0445100664541,24.2403122656924,2239385.47016278,0.0,1.0
2025-04-08,25.22,26.61,24.94,26.45,1781473,24.6906573239403,26.051482608646,24.4165342450068,25.8948408492554,1819665.9761033,0.0,1.0
2025-04-09,27.62,27.83,25.26,25.43,2424513,27.040283714799,27.2458760239991,24.7298177637879,24.8962496331404,2476492.10216498,0.0,1.0
2025-04-10,26.61,27.05,26.03,26.92,1521958,26.051482608646,26.4822474469701,25.4836562308551,26.3549760174652,1554587.23744802,0.0,1.0
2025-04-11,27.62,27.65,26.948,27.03,949253,27.040283714799,27.0696540446847,26.3823883253586,26.4626672270462,969604.022521806,0.0,1.0
2025-04-14,28.15,28.35,27.68,27.74,1067909,27.5591595427803,27.7549617420185,27.0990243745705,27.1577650343419,1090803.88693767,0.0,1.0
2025-04-15,28.57,28.9,28.47,28.67,893880,27.9703441611806,28.2934177899236,27.8724430615615,28.0682452607997,913043.881506607,0.0,1.0
2025-04-16,28.46,28.74,28.21,28.45,816518,27.8626529515996,28.1367760305331,27.6179002025518,27.8528628416376,834023.318611012,0.0,1.0
2025-04-17,29.12,29.24,28.93,29.0,1315405,28.5088002090857,28.6262815286286,28.3227881198094,28.3913188895428,1343605.95041079,0.0,1.0
2025-04-21,29.16,29.42,28.95,29.35,1057292,28.5479606489333,28.802503507943,28.3423683397332,28.7339727382097,1079959.26921498,0.0,1.0
2025-04-22,29.79,29.9398,29.57,29.69,929122,29.1647375765338,29.3113934237632,28.9493551573717,29.0668364769146,949041.434278853,0.0,1.0
2025-04-23,29.68,30.29,29.62,30.0,1333397,29.0570463669527,29.6542430746293,28.9983057071813,29.3703298857339,1361983.68066101,0.0,1.0
2025-04-24,30.14,30.16,29.79,29.79,1043617,29.5073914252007,29.5269716451245,29.1647375765338,29.1647375765338,1065991.0910707,0.0,1.0
2025-04-25,30.21,30.27,29.88,30.01,910337,29.575922194934,29.6346628547055,29.252848566191,29.3801199956958,929853.702912115,0.0,1.0
2025-04-28,30.51,30.6138,30.29,30.37,705949,29.8696254937914,29.971246835196,29.6542430746293,29.7325639543246,721083.831281277,0.0,1.0
2025-04-29,30.8,30.87,30.51,30.51,478538,30.1535386826868,30.2220694524202,29.8696254937914,29.8696254937914,488797.369857709,0.0,1.0
2025-04-30,30.51,30.59,30.09,30.22,469267,29.8696254937914,29.9479463734867,29.4584408753911,29.5857123048959,479327.609011233,0.0,1.0
2025-05-01,30.33,30.59,30.32,30.43,528815,29.693403514477,29.9479463734867,29.6836134045151,29.7913046140961,540152.257796255,0.0,1.0
2025-05-02,30.68,30.86,30.5889,30.8,563460,30.0360573631439,30.2122793424583,29.9468694613908,30.1535386826868,575540.011493391,0.0,1.0
2025-05-05,30.8,30.95,30.675,30.675,594683,30.1535386826868,30.3003903321155,30.0311623081629,30.0311623081629,607432.400977753,0.0,1.0
2025-05-06,30.79,30.97,30.65,30.73,662298,30.1437485727249,30.3199705520393,30.0066870332581,30.0850079129534,676496.998069163,0.0,1.0
2025-05-07,30.38,30.51,30.18,30.43,924532,29.7423540642865,29.8696254937914,29.5465518650483,29.7913046140961,944353.029329516,0.0,1.0
2025-05-08,30.23,30.56,29.99,29.995,768305,29.5955024148579,29.9185760436009,29.360539775772,29.3654348307529,784776.680741188,0.0,1.0
2025-05-09,30.47,30.615,30.36,30.53,394589,29.8304650539437,29.9724216483914,29.7227738443627,29.8892057137152,403048.588356168,0.0,1.0
2025-05-12,30.93,31.12,30.765,30.87,1108806,30.2808101121916,30.466822201468,30.1192732978201,30.2220694524202,1132577.67718018,0.0,1.0
2025-05-13,29.63,29.68,28.8,29.4,1992003,29.0080958171432,29.0570463669527,28.1955166903045,28.7829232880192,2034709.52599097,0.0,1.0
2025-05-14,29.44,29.77,29.4036,29.68,1278237,28.8220837278669,29.1451573566099,28.7864477276055,29.0570463669527,1305641.10615,0.0,1.0
2025-05-15,28.82,28.86,28.63,28.8,848689,28.2150969102284,28.254257350076,28.029084820952,28.1955166903045,866884.032254844,0.0,1.0
2025-05-16,29.18,29.2,28.9,28.935,638997,28.5675408688572,28.587121088781,28.2934177899236,28.3276831747903,652696.448238105,0.0,1.0
2025-05-19,29.27,29.28,28.995,29.0,513730,28.6556518585144,28.6654419684763,28.3864238345618,28.3913188895428,524743.850680616,0.0,1.0
2025-05-20,29.6,29.63,29.445,29.47,488608,28.9787254872574,29.0080958171432,28.8269787828478,28.8514540577526,499083.260454626,0.0,1.0
2025-05-21,29.83,30.14,29.81,29.81,572467,29.2038980163814,29.5073914252007,29.1843177964576,29.1843177964576,584740.112447357,0.0,1.0
2025-05-22,29.52,29.6,29.29,29.4,436646,28.9004046075621,28.9787254872574,28.6752320784382,28.7829232880192,446007.247823349,0.0,1.0
2025-05-23,29.5,29.53,29.235,29.38,478264,28.8808243876383,28.9101947175241,28.6213864736477,28.7633430680954,488517.495575331,0.0,1.0
2025-05-27,29.83,29.85,29.52,29.52,642430,29.2038980163814,29.2234782363052,28.9004046075621,28.9004046075621,656203.048279735,0.0,1.0
2025-05-28,29.58,29.77,29.535,29.61,635207,28.9591452673336,29.1451573566099,28.915089772505,28.9885155972194,648825.194478194,0.0,1.0
2025-05-29,30.54,30.67,30.3724,30.635,684358,29.8989958236771,30.026267253182,29.7349135807155,29.9920018683153,699029.942117621,0.0,1.0
2025-05-30,30.52,30.54,30.255,30.46,754508,29.8794156037533,29.8989958236771,29.6199776897626,29.8206749439818,770683.887040528,0.0,1.0
2025-06-02,30.07,30.15,29.9,30.04,1035683,29.4388606554673,29.5171815351626,29.2724287861148,29.4094903255815,1057886.99414956,0.0,1.0
2025-06-03,30.08,30.18,29.74,29.84,845187,29.4486507654292,29.5465518650483,29.1157870267242,29.2136881263433,863306.952923127,0.0,1.0
2025-06-04,29.35,29.644,29.35,29.55,747270,28.7339727382097,29.0218019710898,28.7339727382097,28.9297749374479,763290.711654184,0.0,1.0
2025-06-05,28.8,29.04,28.76,29.0,701551,28.1955166903045,28.4304793293904,28.1563562504569,28.3913188895428,716591.542617402,0.0,1.0
2025-06-06,29.24,29.3,29.17,29.21,475533,28.6262815286286,28.6850221884001,28.5577507588953,28.5969111987429,485727.945702423,0.0,1.0
2025-06-09,29.2,29.22,29.01,29.08,838843,28.587121088781,28.6067013087048,28.4011089995047,28.4696397692381,856826.943990969,0.0,1.0
2025-06-10,29.28,29.34,29.065,29.21,1130135,28.6654419684763,28.7241826282477,28.4549546042952,28.5969111987429,1154363.94932929,0.0,1.0
2025-06-11,29.14,29.375,29.123,29.33,704979,28.5283804290095,28.7584480131144,28.5117372420743,28.7143925182858,720093.035464098,0.0,1.0
2025-06-12,29.18,29.37,29.16,29.25,842533,28.5675408688572,28.7535529581335,28.5479606489333,28.6360716385905,860596.053852201,0.0,1.0
2025-06-13,29.12,29.271,28.9476,29.01,1115352,28.5088002090857,28.6566308695106,28.3400187133423,28.4011089995047,1139264.01678767,0.0,1.0
2025-06-16,29.92,30.04,29.84,29.89,944700,29.2920090060386,29.4094903255815,29.2136881263433,29.2626386761529,964953.410814978,0.0,1.0
2025-06-17,29.36,29.68,29.335,29.65,795345,28.7437628481716,29.0570463669527,28.7192875732668,29.027676037067,812396.390943832,0.0,1.0
2025-06-18,29.65,29.8,29.621,29.76,495466,29.027676037067,29.1745276864957,28.9992847181775,29.135367246648,506088.289025991,0.0,1.0
2025-06-20,29.14,29.4399,29.135,29.4,596997,28.5283804290095,28.8219858267672,28.5234853740286,28.7829232880192,609796.010793172,0.0,1.0
2025-06-23,28.7,28.71,28.4,28.63,958816,28.0976155906854,28.1074057006473,27.8039122918281,28.029084820952,979372.043552424,0.0,1.0
2025-06-24,28.88,28.91,28.69,28.75,699974,28.2738375699998,28.3032078998856,28.0878254807235,28.146566140495,714980.733335243,0.0,1.0
2025-06-25,28.59,28.705,28.57,28.64,894887,27.9899243811044,28.1025106456664,27.9703441611806,28.038874930914,914072.4705663,0.0,1.0
2025-06-26,28.81,28.835,28.575,28.61,845150,28.2053068002664,28.2297820751712,27.9752392161615,28.0095046010282,863269.159680618,0.0,1.0
2025-06-27,29.7,29.87,29.545,29.58,1204468,29.0766265868766,29.243058456229,28.9248798824669,28.9591452673336,1230290.57353392,0.0,1.0
2025-06-30,28.83,29.08,28.82,29.0,1104922,28.2248870201903,28.4696397692381,28.2150969102284,28.3913188895428,1128610.40815551,0.0,1.0
2025-07-01,29.2,29.405,28.93,29.01,1341603,28.587121088781,28.7878183430002,28.3227881198094,28.4011089995047,1370365.60898656,0.0,1.0
2025-07-02,29.68,30.05,29.48,29.72,1263680,29.0570463669527,29.4192804355434,28.8612441677145,29.0962068068004,1290772.01881938,0.0,1.0
2025-07-03,30.28,30.335,30.06,30.1,554113,29.6444529646674,29.6982985694579,29.4290705455054,29.468230985353,565992.621283921,0.0,1.0
2025-07-07,29.11,29.53,28.992,29.39,1262967,28.4990100991238,28.9101947175241,28.3834868015732,28.7731331780573,1290043.73282181,0.0,1.0
2025-07-08,29.77,29.78,29.29,29.31,1512222,29.1451573566099,29.1549474665718,28.6752320784382,28.694812298362,1544642.50747269,0.0,1.0
2025-07-09,30.6,30.61,30.24,30.3,1554875,29.9577364834486,29.9675265934105,29.6052925248198,29.6640331845912,1588209.94457599,0.0,1.0
2025-07-10,30.75,30.79,30.37,30.44,1789162,30.1045881328772,30.1437485727249,29.7325639543246,29.801094724058,1827519.82047269,0.0,1.0
2025-07-11,30.71,30.71,30.54,30.63,760948,30.0654276930296,30.0654276930296,29.8989958236771,29.9871068133343,777261.954115418,0.0,1.0
2025-07-14,31.08,31.09,30.845,30.88,725532,30.4276617616203,30.4374518715822,30.1975941775154,30.2318595623821,741086.670959472,0.0,1.0
2025-07-15,30.81,31.02,30.79,30.99,856647,30.1633287926487,30.3689211018488,30.1437485727249,30.3395507719631,875012.643711674,0.0,1.0
2025-07-16,30.55,30.5552,30.255,30.33,851076,29.908785933639,29.9138767908192,29.6199776897626,29.693403514477,869322.2071163,0.0,1.0
2025-07-17,30.36,30.4,30.06,30.08,1069933,29.7227738443627,29.7619342842103,29.4290705455054,29.4486507654292,1092871.27944692,0.0,1.0
2025-07-18,30.0,30.24,29.955,30.19,608383,29.3703298857339,29.6052925248198,29.3262743909053,29.5563419750102,621426.115096696,0.0,1.0
2025-07-21,30.32,30.495,30.09,30.21,728195,29.6836134045151,29.8549403288485,29.4584408753911,29.575922194934,743806.762981276,0.0,1.0
2025-07-22,30.41,30.445,30.2488,30.28,732416,29.7717243941723,29.8059897790389,29.6139078215862,29.6444529646674,748118.256944492,0.0,1.0
2025-07-23,34.4,34.51,33.51,33.51,3760122,33.6779782689749,33.7856694785559,32.8066584823648,32.8066584823648,3840735.20586475,0.0,1.0
2025-07-24,33.59,33.94,33.4621,33.52,1508338,32.8849793620601,33.2276332107269,32.7597638556472,32.8164485923267,1540675.23844802,0.0,1.0
2025-07-25,33.11,33.13,32.73,33.08,1492624,32.4150540838883,32.4346343038121,32.0430299053357,32.3856837540026,1524624.34620969,0.0,1.0
2025-07-28,33.24,33.56,33.16,33.51,1091761,32.5423255133932,32.8556090321743,32.4640046336979,32.8066584823648,1115167.24965044,0.0,1.0
2025-07-29,32.79,33.01,32.71,33.0,1772324,32.1017705651071,32.3171529842692,32.0234496854119,32.3073628743073,1810320.83081322,0.0,1.0
2025-07-30,31.85,32.19,31.74,32.18,1272969,31.1815002286875,31.5143639673925,31.0738090191065,31.5045738574306,1300260.16556762,0.0,1.0
2025-07-31,31.24,31.6,31.18,31.43,1093304,30.5843035210109,30.9367474796397,30.5255628612394,30.7703156102872,1116743.33000705,0.0,1.0
2025-08-01,31.33,31.605,31.01,31.57,954283,30.6724145106681,30.9416425346207,30.3591309918869,30.907377149754,974741.86062533,0.0,1.0
2025-08-04,31.71,31.73,31.53,31.58,927683,31.0444386892207,31.0640189091445,30.8682167099063,30.9171672597159,947571.583576873,0.0,1.0
2025-08-05,31.62,31.73,31.5208,31.53,888587,30.9563276995635,31.0640189091445,30.8592098087414,30.8682167099063,907637.40494956,0.0,1.0
2025-08-06,32.38,32.96,32.17,32.68,1085446,31.7003760566688,32.2682024344596,31.4947837474686,31.9940793555261,1108716.8624489,0.0,1.0
2025-08-07,31.46,31.7673,31.38,31.67,851369,30.7996859401729,31.1005360193025,30.7213650604777,31.0052782493731,869621.488739428,0.0,1.0
2025-08-08,32.56,32.78,32.555,32.77,1242659,31.8765980359832,32.0919804551452,31.8717029810022,32.0821903451833,1269300.34987819,0.0,1.0
2025-08-11,32.7,32.82,32.57,32.57,812519,32.0136595754499,32.1311408949929,31.8863881459451,31.8863881459451,829938.584102865,0.0,1.0
2025-08-12,33.55,33.64,33.405,33.42,955168,32.8458189222124,32.9339299118696,32.7038623277647,32.7185474927076,975645.834128634,0.0,1.0
2025-08-13,33.4,33.47,33.25,33.25,1020558,32.6989672727837,32.7674980425171,32.5521156233551,32.5521156233551,1042437.72947445,0.0,1.0
2025-08-14,33.25,33.26,33.0,33.03,670201,32.5521156233551,32.561905733317,32.3073628743073,32.336733204193,684569.430381717,0.0,1.0
2025-08-15,33.39,33.63,33.355,33.47,570711,32.6891771628218,32.9241398019077,32.6549117779551,32.7674980425171,582946.465586564,0.0,1.0
2025-08-18,33.98,33.98,33.62,33.66,779126,33.2667936505746,33.2667936505746,32.9143496919458,32.9535101317934,795829.67201718,0.0,1.0
2025-08-19,34.03,34.17,33.93,33.93,852673,33.3157442003841,33.4528057398509,33.217843100765,33.217843100765,870953.445178195,0.0,1.0
2025-08-20,34.52,34.7,34.465,34.56,990720,33.7954595885178,33.9716815678322,33.7416139837273,33.8346200283654,1011960.03298678,0.0,1.0
2025-08-21,33.92,33.96,33.7808,33.88,520902,33.2080529908031,33.2472134306508,33.0717746601333,33.1688925509555,532069.611093833,0.0,1.0
2025-08-22,34.61,34.66,34.02,34.06,1067200,33.883570578175,33.9325211279846,33.3059540904222,33.3451145302699,1090079.68669604,0.0,1.0
2025-08-25,34.27,34.57,34.26,34.53,687325,33.55070683947,33.8444101383274,33.5409167295081,33.8052496984797,702060.55159141,0.0,1.0
2025-08-26,34.1,34.11,33.84,33.95,777190,33.3842749701175,33.3940650800794,33.1297321111078,33.2374233206889,793852.166138767,0.0,1.0
2025-08-27,33.88,33.88,33.56,33.66,805764,33.1688925509555,33.1688925509555,32.8556090321743,32.9535101317934,823038.763747136,0.0,1.0
2025-08-28,33.96,34.02,33.91,33.95,566983,33.2472134306508,33.3059540904222,33.1982628808412,33.2374233206889,579138.541043832,0.0,1.0
2025-08-29,33.4,33.44,33.24,33.39,761600,32.6989672727837,32.7381277126314,32.5423255133932,32.6891771628218,777927.932334803,0.0,1.0
2025-09-02,33.72,33.73,33.38,33.4,689112,33.0122507915649,33.0220409015268,32.6793870528599,32.6989672727837,703885.863060793,0.0,1.0
2025-09-03,33.54,33.715,33.52,33.54,784471,32.8360288122505,33.0073557365839,32.8164485923267,32.8360288122505,801289.263401542,0.0,1.0
2025-09-04,34.18,34.21,33.82,33.82,696686,33.4625958498128,33.4919661796986,33.110151891184,33.110151891184,711622.241946696,0.0,1.0
2025-09-05,34.35,34.61,34.22,34.38,564078,33.6290277191653,33.883570578175,33.5017562896605,33.658398049051,576171.260787225,0.0,1.0
2025-09-08,34.85,34.89,34.32,34.49,926364,34.1185332172609,34.1576936571085,33.5996573892796,33.7660892586321,946224.305553303,0.0,1.0
2025-09-09,34.67,34.69,34.402727,34.63,423108,33.9423112379465,33.9618914578703,33.6806480319615,33.9031507980988,432179.006820264,0.0,1.0
2025-09-10,34.02,34.175,33.97,34.03,548606,33.3059540904222,33.4577007948319,33.2570035406127,33.3157442003841,560367.556783701,0.0,1.0
2025-09-11,33.96,34.08,33.68,33.72,834756,33.2472134306508,33.3646947501937,32.9730903517172,33.0122507915649,852652.322851981,0.0,1.0
2025-09-12,33.53,33.7,33.5035,33.63,421906,32.8262387022886,32.9926705716411,32.8002949108895,32.9241398019077,430951.23715815,0.0,1.0
2025-09-15,33.73,33.75,33.54,33.64,511384,33.0220409015268,33.0416211214506,32.8360288122505,32.9339299118696,522347.554817621,0.0,1.0
2025-09-16,33.9,33.96,33.795,33.83,544264,33.1884727708793,33.2472134306508,33.0856766162792,33.1199420011459,555932.468703084,0.0,1.0
2025-09-17,34.12,34.44,33.93,33.93,640270,33.4038551900413,33.7171387088225,33.217843100765,33.217843100765,653996.740068283,0.0,1.0
2025-09-18,33.78,33.795,33.47,33.62,964528,33.0709914513364,33.0856766162792,32.7674980425171,32.9143496919458,985206.503044933,0.0,1.0
2025-09-19,33.35,33.465,33.2935,33.32,1259149,32.6500167229742,32.7626029875362,32.5947026016894,32.6206463930884,1286143.87877026,0.0,1.0
2025-09-22,33.78,33.85,33.6,33.63,598641,33.0709914513364,33.1395222210697,32.894769472022,32.9241398019077,611475.256487444,0.0,1.0
2025-09-23,33.88,34.16,33.865,33.95,639280,33.1688925509555,33.443015629889,33.1542073860126,33.2374233206889,652985.515471365,0.0,1.0
2025-09-24,33.49,33.56,33.35,33.41,712671,32.7870782624409,32.8556090321743,32.6500167229742,32.7087573827456,727949.944150441,0.0,1.0
2025-09-25,33.4,33.45,33.21,33.35,468832,32.6989672727837,32.7479178225933,32.5129551835074,32.6500167229742,478883.283051983,0.0,1.0
2025-09-26,33.11,33.385,33.06,33.33,1689105,32.4150540838883,32.6842821078409,32.3661035340788,32.6304365030504,1725317.69977203,0.0,1.0
2025-09-29,31.78,32.155,31.64,32.0,977133,31.78,32.155,31.64,32.0,977133,0.681331,1.0
2025-09-30,30.8,30.99,30.68,30.86,1375830,30.8,30.99,30.68,30.86,1375830,0.0,1.0
2025-10-01,30.83,31.03,30.79,30.93,1010358,30.83,31.03,30.79,30.93,1010358,0.0,1.0
2025-10-02,30.55,30.83,30.45,30.83,705595,30.55,30.83,30.45,30.83,705595,0.0,1.0
2025-10-03,31.37,31.415,31.04,31.04,2623233,31.37,31.415,31.04,31.04,2623233,0.0,1.0
2025-10-06,31.91,32.0,31.7851,31.8,785701,31.91,32.0,31.7851,31.8,785701,0.0,1.0
2025-10-07,31.74,31.91,31.675,31.86,922144,31.74,31.91,31.675,31.86,922144,0.0,1.0
2025-10-08,31.45,31.52,31.37,31.51,472777,31.45,31.52,31.37,31.51,472777,0.0,1.0
2025-10-09,30.65,30.98,30.5812,30.98,656732,30.65,30.98,30.5812,30.98,656732,0.0,1.0
2025-10-10,29.84,30.458,29.81,30.38,967060,29.84,30.458,29.81,30.38,967060,0.0,1.0
2025-10-13,30.14,30.25,30.01,30.2,720878,30.14,30.25,30.01,30.2,720878,0.0,1.0
2025-10-14,30.63,30.68,30.05,30.05,858327,30.63,30.68,30.05,30.05,858327,0.0,1.0
2025-10-15,30.8,30.92,30.59,30.69,688744,30.8,30.92,30.59,30.69,688744,0.0,1.0
2025-10-16,30.6,30.83,30.45,30.78,704349,30.6,30.83,30.45,30.78,704349,0.0,1.0
2025-10-17,30.82,30.835,30.445,30.5,601870,30.82,30.835,30.445,30.5,601870,0.0,1.0
2025-10-20,31.28,31.34,31.11,31.11,497291,31.28,31.34,31.11,31.11,497291,0.0,1.0
2025-10-21,31.28,31.315,30.78,30.87,1157313,31.28,31.315,30.78,30.87,1157313,0.0,1.0
2025-10-22,31.84,31.971,31.61,31.87,931523,31.84,31.971,31.61,31.87,931523,0.0,1.0
2025-10-23,31.59,31.645,31.49,31.52,778965,31.59,31.645,31.49,31.52,778965,0.0,1.0
2025-10-24,31.52,31.5757,31.43,31.48,752892,31.52,31.5757,31.43,31.48,752892,0.0,1.0
2025-10-27,31.75,31.845,31.66,31.78,1016103,31.75,31.845,31.66,31.78,1016103,0.0,1.0
2025-10-28,31.93,31.965,31.62,31.69,1115067,31.93,31.965,31.62,31.69,1115067,0.0,1.0
2025-10-29,31.19,31.4,31.08,31.37,1588634,31.19,31.4,31.08,31.37,1588634,0.0,1.0
2025-10-30,31.07,31.29,31.06,31.07,1025471,31.07,31.29,31.06,31.07,1025471,0.0,1.0
2025-10-31,30.5,30.59,30.36,30.51,993469,30.5,30.59,30.36,30.51,993469,0.0,1.0
2025-11-03,30.57,30.6,30.44,30.49,878735,30.57,30.6,30.44,30.49,878735,0.0,1.0
2025-11-04,30.71,30.955,30.71,30.88,792814,30.71,30.955,30.71,30.88,792814,0.0,1.0
2025-11-05,30.88,30.965,30.54,30.56,745279,30.88,30.965,30.54,30.56,745279,0.0,1.0
2025-11-06,30.41,30.535,30.34,30.5,1270002,30.41,30.535,30.34,30.5,1270002,0.0,1.0
2025-11-07,29.81,29.89,29.47,29.5,1070668,29.81,29.89,29.47,29.5,1070668,0.0,1.0
2025-11-10,29.48,29.58,29.26,29.51,918390,29.48,29.58,29.26,29.51,918390,0.0,1.0
2025-11-11,29.7,29.845,29.64,29.65,793637,29.7,29.845,29.64,29.65,793637,0.0,1.0
2025-11-12,30.04,30.16,29.99,29.99,983186,30.04,30.16,29.99,29.99,983186,0.0,1.0
2025-11-13,29.73,30.165,29.7,30.14,858112,29.73,30.165,29.7,30.14,858112,0.0,1.0
2025-11-14,30.07,30.21,29.99,30.07,1108544,30.07,30.21,29.99,30.07,1108544,0.0,1.0
2025-11-17,29.0,29.39,28.89,29.39,868976,29.0,29.39,28.89,29.39,868976,0.0,1.0
2025-11-18,28.96,29.06,28.75,28.91,1229071,28.96,29.06,28.75,28.91,1229071,0.0,1.0
2025-11-19,29.33,29.49,29.18,29.18,1261400,29.33,29.49,29.18,29.18,1261400,0.0,1.0
2025-11-20,28.48,28.98,28.42,28.95,1170895,28.48,28.98,28.42,28.95,1170895,0.0,1.0
2025-11-21,29.58,29.685,29.27,29.27,1096952,29.58,29.685,29.27,29.27,1096952,0.0,1.0
2025-11-24,29.82,29.855,29.5,29.52,533314,29.82,29.855,29.5,29.52,533314,0.0,1.0
2025-11-25,29.96,29.99,29.65,29.72,1071768,29.96,29.99,29.65,29.72,1071768,0.0,1.0
2025-11-26,30.3,30.34,30.05,30.08,985449,30.3,30.34,30.05,30.08,985449,0.0,1.0