date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-01-17,12.5,12.88,12.5,12.5,50800,2.81140375146856,2.89687042551321,2.81140375146856,2.81140375146856,225865.81513534,0.0,1.0
1983-01-18,12.38,12.5,12.0,12.5,72500,2.78441427545446,2.81140375146856,2.69894760140982,2.81140375146856,322347.866088823,0.0,1.0
1983-01-19,12.12,12.38,12.0,12.38,22700,2.72593707742392,2.78441427545446,2.69894760140982,2.78441427545446,100928.228416776,0.0,1.0
1983-01-20,11.38,12.25,11.38,12.12,122100,2.55950197533698,2.75517567643919,2.55950197533698,2.72593707742392,542878.268268209,0.0,1.0
1983-01-21,10.75,11.88,10.38,11.38,84400,2.41780722626296,2.67195812539572,2.33458967521949,2.55950197533698,375257.377902022,0.0,1.0
1983-01-24,11.62,11.62,10.38,10.75,76400,2.61348092736518,2.61348092736518,2.33458967521949,2.41780722626296,339687.958195668,0.0,1.0
1983-01-25,12.25,12.25,11.75,11.75,68600,2.75517567643919,2.75517567643919,2.64271952638045,2.64271952638045,305007.773981975,0.0,1.0
1983-01-26,12.25,12.38,12.12,12.25,31200,2.75517567643919,2.78441427545446,2.72593707742392,2.75517567643919,138720.736854776,0.0,1.0
1983-01-27,12.5,12.88,12.12,12.25,34900,2.81140375146856,2.89687042551321,2.72593707742392,2.75517567643919,155171.593468964,0.0,1.0
1983-01-28,13.12,13.25,12.38,12.5,85500,2.9508493775414,2.98008797655668,2.78441427545446,2.81140375146856,380148.173111646,0.0,1.0
1983-01-31,12.38,13.5,12.38,13.12,24300,2.78441427545446,3.03631605158605,2.78441427545446,2.9508493775414,108042.112358047,0.0,1.0
1983-02-01,12.0,12.5,12.0,12.38,25800,2.69894760140982,2.81140375146856,2.69894760140982,2.78441427545446,114711.378552988,0.0,1.0
1983-02-02,13.0,13.0,12.0,12.0,28400,2.92385990152731,2.92385990152731,2.69894760140982,2.69894760140982,126271.439957552,0.0,1.0
1983-02-03,13.0,13.25,12.88,13.0,63900,2.92385990152731,2.98008797655668,2.89687042551321,2.92385990152731,284110.739904492,0.0,1.0
1983-02-04,13.38,13.5,13.12,13.12,42100,3.00932657557195,3.03631605158605,2.9508493775414,2.9508493775414,187184.071204681,0.0,1.0
1983-02-07,13.75,13.88,13.25,13.38,54300,3.09254412661542,3.12178272563069,2.98008797655668,3.00932657557195,241427.436256869,0.0,1.0
1983-02-08,13.25,13.88,13.25,13.75,27100,2.98008797655668,3.12178272563069,2.98008797655668,3.09254412661542,120491.40925527,0.0,1.0
1983-02-09,13.0,13.38,12.75,13.25,78500,2.92385990152731,3.00932657557195,2.86763182649793,2.98008797655668,349024.930868586,0.0,1.0
1983-02-10,14.0,14.0,12.75,13.0,58500,3.14877220164479,3.14877220164479,2.86763182649793,2.92385990152731,260101.381602705,0.0,1.0
1983-02-11,13.88,14.12,13.75,14.0,53100,3.12178272563069,3.17576167765889,3.09254412661542,3.14877220164479,236092.023300917,0.0,1.0
1983-02-14,13.75,13.88,13.5,13.88,13400,3.09254412661542,3.12178272563069,3.03631605158605,3.12178272563069,59578.7780081409,0.0,1.0
1983-02-15,13.38,13.75,13.25,13.75,38100,3.00932657557195,3.09254412661542,2.98008797655668,3.09254412661542,169399.361351505,0.0,1.0
1983-02-16,12.88,13.5,12.88,13.38,35000,2.89687042551321,3.03631605158605,2.89687042551321,3.00932657557195,155616.211215293,0.0,1.0
1983-02-17,13.12,13.38,12.75,12.88,29400,2.9508493775414,3.00932657557195,2.86763182649793,2.89687042551321,130717.617420847,0.0,1.0
1983-02-18,13.25,13.38,13.0,13.12,11200,2.98008797655668,3.00932657557195,2.92385990152731,2.9508493775414,49797.1875888938,0.0,1.0
1983-02-22,14.0,14.0,13.5,13.5,41800,3.14877220164479,3.14877220164479,3.03631605158605,3.03631605158605,185850.217965693,0.0,1.0
1983-02-23,14.12,14.25,13.88,14.0,92500,3.17576167765889,3.20500027667416,3.12178272563069,3.14877220164479,411271.415354704,0.0,1.0
1983-02-24,14.5,14.62,14.12,14.12,113000,3.26122835170353,3.28821782771763,3.17576167765889,3.17576167765889,502418.053352233,0.0,1.0
1983-02-25,14.25,14.5,14.0,14.5,48600,3.20500027667416,3.26122835170353,3.14877220164479,3.26122835170353,216084.224716093,0.0,1.0
1983-02-28,14.38,14.5,14.12,14.25,43800,3.23423887568943,3.26122835170353,3.17576167765889,3.20500027667416,194742.572892282,0.0,1.0
1983-03-01,15.0,15.0,14.25,14.38,81000,3.37368450176228,3.37368450176228,3.20500027667416,3.23423887568943,360140.374526821,0.0,1.0
1983-03-02,14.88,15.12,14.88,15.0,52000,3.34669502574818,3.40067397777637,3.34669502574818,3.37368450176228,231201.228091293,0.0,1.0
1983-03-03,15.12,15.38,14.88,14.88,92100,3.40067397777637,3.45915117580692,3.34669502574818,3.34669502574818,409492.944369387,0.0,1.0
1983-03-04,15.38,15.5,15.12,15.12,95300,3.45915117580692,3.48614065182102,3.40067397777637,3.40067397777637,423720.712251927,0.0,1.0
1983-03-07,15.0,15.25,14.88,15.25,38500,3.37368450176228,3.42991257679165,3.34669502574818,3.42991257679165,171177.832336822,0.0,1.0
1983-03-08,14.88,15.25,14.75,15.0,28800,3.34669502574818,3.42991257679165,3.3174564267329,3.37368450176228,128049.91094287,0.0,1.0
1983-03-09,14.5,14.75,14.0,14.75,59700,3.26122835170353,3.3174564267329,3.14877220164479,3.3174564267329,265436.794558658,0.0,1.0
1983-03-10,13.88,14.5,13.75,14.5,22800,3.12178272563069,3.26122835170353,3.09254412661542,3.26122835170353,101372.846163105,0.0,1.0
1983-03-11,13.75,13.88,13.62,13.88,13700,3.09254412661542,3.12178272563069,3.06330552760015,3.12178272563069,60912.6312471291,0.0,1.0
1983-03-14,13.25,13.75,13.25,13.75,19400,2.98008797655668,3.09254412661542,2.98008797655668,3.09254412661542,86255.8427879054,0.0,1.0
1983-03-15,13.88,13.88,13.38,13.38,14700,3.12178272563069,3.12178272563069,3.00932657557195,3.00932657557195,65358.8087104233,0.0,1.0
1983-03-16,14.38,14.62,14.0,14.0,35600,3.23423887568943,3.28821782771763,3.14877220164479,3.14877220164479,158283.91769327,0.0,1.0
1983-03-17,14.0,14.38,13.88,14.38,26400,3.14877220164479,3.23423887568943,3.12178272563069,3.23423887568943,117379.085030964,0.0,1.0
1983-03-18,13.62,14.0,13.5,14.0,18100,3.06330552760015,3.14877220164479,3.03631605158605,3.14877220164479,80475.812085623,0.0,1.0
1983-03-21,13.62,13.75,13.25,13.62,48300,3.06330552760015,3.09254412661542,2.98008797655668,3.06330552760015,214750.371477105,0.0,1.0
1983-03-22,13.88,14.0,13.5,13.62,37900,3.12178272563069,3.14877220164479,3.03631605158605,3.06330552760015,168510.125858846,0.0,1.0
1983-03-23,13.75,14.0,13.62,13.88,86100,3.09254412661542,3.14877220164479,3.06330552760015,3.12178272563069,382815.879589622,0.0,1.0
1983-03-24,13.62,13.75,13.62,13.75,20400,3.06330552760015,3.09254412661542,3.06330552760015,3.09254412661542,90702.0202511994,0.0,1.0
1983-03-25,13.25,13.88,13.0,13.62,75900,2.98008797655668,3.12178272563069,2.92385990152731,3.06330552760015,337464.869464021,0.0,1.0
1983-03-28,13.62,13.62,13.12,13.25,49900,3.06330552760015,3.06330552760015,2.9508493775414,2.98008797655668,221864.255418375,0.0,1.0
1983-03-29,13.62,13.88,13.5,13.62,41200,3.06330552760015,3.12178272563069,3.03631605158605,3.06330552760015,183182.511487716,0.0,1.0
1983-03-30,14.0,14.0,13.88,13.88,28300,3.14877220164479,3.14877220164479,3.12178272563069,3.12178272563069,125826.822211223,0.0,1.0
1983-03-31,13.38,14.12,13.25,14.0,139100,3.00932657557195,3.17576167765889,2.98008797655668,3.14877220164479,618463.285144209,0.0,1.0
1983-04-04,13.0,13.25,13.0,13.25,60700,2.92385990152731,2.98008797655668,2.92385990152731,2.98008797655668,269882.972021951,0.0,1.0
1983-04-05,13.0,13.12,12.75,13.0,119800,2.92385990152731,2.9508493775414,2.86763182649793,2.92385990152731,532652.060102632,0.0,1.0
1983-04-06,13.25,13.62,13.12,13.12,65200,2.98008797655668,3.06330552760015,2.9508493775414,2.9508493775414,289890.770606775,0.0,1.0
1983-04-07,13.5,13.5,12.88,13.25,61600,3.03631605158605,3.03631605158605,2.89687042551321,2.98008797655668,273884.531738916,0.0,1.0
1983-04-08,13.62,13.62,13.38,13.5,37700,3.06330552760015,3.06330552760015,3.00932657557195,3.03631605158605,167620.890366187,0.0,1.0
1983-04-11,13.62,13.62,13.38,13.62,33000,3.06330552760015,3.06330552760015,3.00932657557195,3.06330552760015,146723.856288705,0.0,1.0
1983-04-12,13.5,13.75,13.5,13.62,55100,3.03631605158605,3.09254412661542,3.03631605158605,3.06330552760015,244984.378227505,0.0,1.0
1983-04-13,13.62,13.88,13.5,13.5,32300,3.06330552760015,3.12178272563069,3.03631605158605,3.03631605158605,143611.532064399,0.0,1.0
1983-04-14,14.0,14.0,13.75,13.75,53300,3.14877220164479,3.14877220164479,3.09254412661542,3.09254412661542,236981.258793575,0.0,1.0
1983-04-15,14.25,14.25,13.88,14.0,26900,3.20500027667416,3.20500027667416,3.12178272563069,3.14877220164479,119602.173762611,0.0,1.0
1983-04-18,14.25,14.25,14.12,14.25,26300,3.20500027667416,3.20500027667416,3.17576167765889,3.20500027667416,116934.467284635,0.0,1.0
1983-04-19,14.12,14.38,14.12,14.25,46200,3.17576167765889,3.23423887568943,3.17576167765889,3.20500027667416,205413.398804187,0.0,1.0
1983-04-20,14.5,14.62,14.12,14.12,71100,3.26122835170353,3.28821782771763,3.17576167765889,3.17576167765889,316123.217640211,0.0,1.0
1983-04-21,14.25,14.75,14.25,14.5,27100,3.20500027667416,3.3174564267329,3.20500027667416,3.26122835170353,120491.40925527,0.0,1.0
1983-04-22,14.5,14.75,14.25,14.25,28600,3.26122835170353,3.3174564267329,3.20500027667416,3.20500027667416,127160.675450211,0.0,1.0
1983-04-25,14.38,14.5,14.25,14.5,18700,3.23423887568943,3.26122835170353,3.20500027667416,3.26122835170353,83143.5185635997,0.0,1.0
1983-04-26,14.5,14.5,14.25,14.38,21700,3.26122835170353,3.26122835170353,3.20500027667416,3.23423887568943,96482.050953482,0.0,1.0
1983-04-27,14.12,14.75,14.12,14.5,57300,3.17576167765889,3.3174564267329,3.17576167765889,3.26122835170353,254765.968646752,0.0,1.0
1983-04-28,13.5,14.12,13.0,14.12,91600,3.03631605158605,3.17576167765889,2.92385990152731,3.17576167765889,407269.855637739,0.0,1.0
1983-04-29,13.25,13.75,13.0,13.5,56500,2.98008797655668,3.09254412661542,2.92385990152731,3.03631605158605,251209.026676116,0.0,1.0
1983-05-02,12.88,13.25,12.5,13.25,54300,2.89687042551321,2.98008797655668,2.81140375146856,2.98008797655668,241427.436256869,0.0,1.0
1983-05-03,13.12,13.12,12.88,12.88,102300,2.9508493775414,2.9508493775414,2.89687042551321,2.89687042551321,454843.954494986,0.0,1.0
1983-05-04,13.0,13.25,12.88,13.12,96200,2.92385990152731,2.98008797655668,2.89687042551321,2.9508493775414,427722.271968891,0.0,1.0
1983-05-05,13.5,13.75,13.0,13.0,133900,3.03631605158605,3.09254412661542,2.92385990152731,2.92385990152731,595343.162335079,0.0,1.0
1983-05-06,14.62,14.88,14.12,14.12,109900,3.28821782771763,3.34669502574818,3.17576167765889,3.17576167765889,488634.903216021,0.0,1.0
1983-05-09,15.0,15.25,14.5,14.62,156100,3.37368450176228,3.42991257679165,3.26122835170353,3.28821782771763,694048.302020207,0.0,1.0
1983-05-10,15.12,15.25,15.12,15.12,37100,3.40067397777637,3.42991257679165,3.40067397777637,3.40067397777637,164953.183888211,0.0,1.0
1983-05-11,15.0,15.38,14.75,15.12,57600,3.37368450176228,3.45915117580692,3.3174564267329,3.40067397777637,256099.82188574,0.0,1.0
1983-05-12,15.25,15.38,15.0,15.0,43900,3.42991257679165,3.45915117580692,3.37368450176228,3.37368450176228,195187.190638611,0.0,1.0
1983-05-13,15.62,15.75,15.12,15.25,57700,3.51313012783512,3.54236872685039,3.40067397777637,3.42991257679165,256544.439632069,0.0,1.0
1983-05-16,15.0,15.5,15.0,15.5,30900,3.37368450176228,3.48614065182102,3.37368450176228,3.48614065182102,137386.883615787,0.0,1.0
1983-05-17,15.5,15.5,15.12,15.12,13500,3.48614065182102,3.48614065182102,3.40067397777637,3.40067397777637,60023.3957544703,0.0,1.0
1983-05-18,15.25,15.5,15.25,15.5,27400,3.42991257679165,3.48614065182102,3.42991257679165,3.48614065182102,121825.262494258,0.0,1.0
1983-05-19,15.5,15.62,15.25,15.25,47900,3.48614065182102,3.51313012783512,3.42991257679165,3.42991257679165,212971.900491787,0.0,1.0
1983-05-20,16.0,16.0,15.38,15.5,40200,3.59859680187976,3.59859680187976,3.45915117580692,3.48614065182102,178736.334024423,0.0,1.0
1983-05-23,15.75,16.0,15.12,16.0,50300,3.54236872685039,3.59859680187976,3.40067397777637,3.59859680187976,223642.726403693,0.0,1.0
1983-05-24,16.0,16.12,15.88,15.88,21900,3.59859680187976,3.62558627789386,3.57160732586566,3.57160732586566,97371.2864461407,0.0,1.0
1983-05-25,16.12,16.88,15.88,16.0,49800,3.62558627789386,3.79651962598315,3.57160732586566,3.59859680187976,221419.637672046,0.0,1.0
1983-05-26,16.88,17.0,16.12,16.12,49400,3.79651962598315,3.82350910199725,3.62558627789386,3.62558627789386,219641.166686728,0.0,1.0
1983-05-27,16.62,16.88,16.5,16.88,23000,3.7380424279526,3.79651962598315,3.7110529519385,3.79651962598315,102262.081655764,0.0,1.0
1983-05-31,16.5,16.88,16.5,16.62,15300,3.7110529519385,3.79651962598315,3.7110529519385,3.7380424279526,68026.5151883997,0.0,1.0
1983-06-01,16.62,16.62,16.25,16.5,50600,3.7380424279526,3.7380424279526,3.65482487690913,3.7110529519385,224976.579642681,0.0,1.0
1983-06-02,16.88,17.0,16.62,16.62,20700,3.79651962598315,3.82350910199725,3.7380424279526,3.7380424279526,92035.8734901877,0.0,1.0
1983-06-03,17.0,17.0,16.88,16.88,15900,3.82350910199725,3.82350910199725,3.79651962598315,3.79651962598315,70694.221666376,0.0,1.0
1983-06-06,17.25,17.38,16.88,17.0,25100,3.87973717702662,3.90897577604189,3.79651962598315,3.82350910199725,111599.054328682,0.0,1.0
1983-06-07,18.0,18.62,17.25,17.25,75900,4.04842140211473,4.18786702818757,3.87973717702662,3.87973717702662,337464.869464022,0.0,1.0
1983-06-08,17.75,18.12,17.75,18.0,70800,3.99219332708536,4.07541087812883,3.99219332708536,4.04842140211473,314789.364401222,0.0,1.0
1983-06-09,18.12,18.12,17.62,17.75,32300,4.07541087812883,4.07541087812883,3.96295472807009,3.99219332708536,143611.532064399,0.0,1.0
1983-06-10,18.0,18.12,17.75,18.12,18300,4.04842140211473,4.07541087812883,3.99219332708536,4.07541087812883,81365.047578282,0.0,1.0
1983-06-13,17.88,18.0,17.75,18.0,35200,4.02143192610063,4.04842140211473,3.99219332708536,4.04842140211473,156505.446707952,0.0,1.0
1983-06-14,17.88,18.0,17.88,17.88,30200,4.02143192610063,4.04842140211473,4.02143192610063,4.02143192610063,134274.559391482,0.0,1.0
1983-06-15,17.75,17.88,17.62,17.88,21000,3.99219332708536,4.02143192610063,3.96295472807009,4.02143192610063,93369.726729176,0.0,1.0
1983-06-16,17.5,17.88,17.5,17.75,52200,3.93596525205599,4.02143192610063,3.93596525205599,3.99219332708536,232090.463583952,0.0,1.0
1983-06-17,18.0,18.0,17.75,17.75,145700,4.04842140211473,4.04842140211473,3.99219332708536,3.99219332708536,647808.05640195,0.0,1.0
1983-06-20,18.0,18.25,17.88,18.0,28900,4.04842140211473,4.1046494771441,4.02143192610063,4.04842140211473,128494.528689199,0.0,1.0
1983-06-21,17.0,18.0,16.88,18.0,173000,3.82350910199725,4.04842140211473,3.79651962598315,4.04842140211473,769188.701149878,0.0,1.0
1983-06-22,16.75,17.12,16.5,17.0,38800,3.76728102696787,3.85049857801134,3.7110529519385,3.82350910199725,172511.685575811,0.0,1.0
1983-06-23,16.75,17.0,16.62,16.75,58200,3.76728102696787,3.82350910199725,3.7380424279526,3.76728102696787,258767.528363717,0.0,1.0
1983-06-24,17.25,17.25,16.75,16.75,28600,3.87973717702662,3.87973717702662,3.76728102696787,3.76728102696787,127160.675450211,0.0,1.0
1983-06-27,17.25,17.38,17.12,17.25,13000,3.87973717702662,3.90897577604189,3.85049857801134,3.87973717702662,57800.3070228232,0.0,1.0
1983-06-28,16.62,17.25,16.62,17.25,18800,3.7380424279526,3.87973717702662,3.7380424279526,3.87973717702662,83588.136309929,0.0,1.0
1983-06-29,16.38,16.5,15.62,16.5,48400,3.6840634759244,3.7110529519385,3.51313012783512,3.7110529519385,215194.989223435,0.0,1.0
1983-06-30,16.25,16.38,16.12,16.38,27600,3.65482487690913,3.6840634759244,3.62558627789386,3.6840634759244,122714.497986917,0.0,1.0
1983-07-01,16.25,16.5,16.25,16.25,41300,3.65482487690913,3.7110529519385,3.65482487690913,3.65482487690913,183627.129234046,0.0,1.0
1983-07-05,16.0,16.38,15.75,16.25,27600,3.59859680187976,3.6840634759244,3.54236872685039,3.65482487690913,122714.497986917,0.0,1.0
1983-07-06,16.5,16.5,15.88,16.0,17000,3.7110529519385,3.7110529519385,3.57160732586566,3.59859680187976,75585.0168759997,0.0,1.0
1983-07-07,16.5,16.75,16.5,16.5,18200,3.7110529519385,3.76728102696787,3.7110529519385,3.7110529519385,80920.4298319526,0.0,1.0
1983-07-08,16.5,16.75,16.5,16.5,9100,3.7110529519385,3.76728102696787,3.7110529519385,3.7110529519385,40460.2149159763,0.0,1.0
1983-07-11,16.75,17.0,16.5,16.5,17600,3.76728102696787,3.82350910199725,3.7110529519385,3.7110529519385,78252.7233539762,0.0,1.0
1983-07-12,17.0,17.0,16.75,16.75,14200,3.82350910199725,3.82350910199725,3.76728102696787,3.76728102696787,63135.7199787761,0.0,1.0
1983-07-13,16.88,17.0,16.75,17.0,20100,3.79651962598315,3.82350910199725,3.76728102696787,3.82350910199725,89368.1670122113,0.0,1.0
1983-07-14,17.5,17.62,17.0,17.0,33600,3.93596525205599,3.96295472807009,3.82350910199725,3.82350910199725,149391.562766682,0.0,1.0
1983-07-15,17.5,18.12,17.5,17.5,45200,3.93596525205599,4.07541087812883,3.93596525205599,3.93596525205599,200967.221340893,0.0,1.0
1983-07-18,17.12,17.5,17.12,17.5,23300,3.85049857801134,3.93596525205599,3.85049857801134,3.93596525205599,103595.934894753,0.0,1.0
1983-07-19,16.88,17.25,16.75,17.12,50200,3.79651962598315,3.87973717702662,3.76728102696787,3.85049857801134,223198.108657363,0.0,1.0
1983-07-20,17.12,17.12,16.88,16.88,39900,3.85049857801134,3.85049857801134,3.79651962598315,3.79651962598315,177402.480785435,0.0,1.0
1983-07-21,17.0,17.5,16.88,17.12,50600,3.82350910199725,3.93596525205599,3.79651962598315,3.85049857801134,224976.579642681,0.0,1.0
1983-07-22,17.5,17.5,17.12,17.12,61400,3.93596525205599,3.93596525205599,3.85049857801134,3.85049857801134,272995.296246257,0.0,1.0
1983-07-25,17.25,17.38,16.88,17.38,19400,3.87973717702662,3.90897577604189,3.79651962598315,3.90897577604189,86255.8427879054,0.0,1.0
1983-07-26,17.75,17.75,17.25,17.25,74600,3.99219332708536,3.99219332708536,3.87973717702662,3.87973717702662,331684.838761739,0.0,1.0
1983-07-27,17.25,17.88,17.25,17.75,48500,3.87973717702662,4.02143192610063,3.87973717702662,3.99219332708536,215639.606969763,0.0,1.0
1983-07-28,17.0,17.25,17.0,17.25,28600,3.82350910199725,3.87973717702662,3.82350910199725,3.87973717702662,127160.675450211,0.0,1.0
1983-07-29,16.25,17.0,16.0,17.0,80700,3.65482487690913,3.82350910199725,3.59859680187976,3.82350910199725,358806.521287834,0.0,1.0
1983-08-01,15.38,16.0,15.25,16.0,67500,3.45915117580692,3.59859680187976,3.42991257679165,3.59859680187976,300116.978772351,0.0,1.0
1983-08-02,15.75,15.88,15.38,15.38,19600,3.54236872685039,3.57160732586566,3.45915117580692,3.45915117580692,87145.0782805643,0.0,1.0
1983-08-03,16.38,16.5,15.75,15.75,17300,3.6840634759244,3.7110529519385,3.54236872685039,3.54236872685039,76918.8701149879,0.0,1.0
1983-08-04,16.12,16.38,16.0,16.38,15700,3.62558627789386,3.6840634759244,3.59859680187976,3.6840634759244,69804.9861737173,0.0,1.0
1983-08-05,16.25,16.38,16.25,16.25,12600,3.65482487690913,3.6840634759244,3.65482487690913,3.65482487690913,56021.8360375056,0.0,1.0
1983-08-08,16.12,16.38,16.12,16.25,29500,3.62558627789386,3.6840634759244,3.62558627789386,3.65482487690913,131162.235167176,0.0,1.0
1983-08-09,16.12,16.25,16.0,16.12,25900,3.62558627789386,3.65482487690913,3.59859680187976,3.62558627789386,115155.996299317,0.0,1.0
1983-08-10,16.12,16.25,16.0,16.12,3600,3.62558627789386,3.65482487690913,3.59859680187976,3.62558627789386,16006.2388678587,0.0,1.0
1983-08-11,16.38,16.38,16.25,16.25,23100,3.6840634759244,3.6840634759244,3.65482487690913,3.65482487690913,102706.699402094,0.0,1.0
1983-08-12,16.25,16.25,16.0,16.25,2400,3.65482487690913,3.65482487690913,3.59859680187976,3.65482487690913,10670.8259119058,0.0,1.0
1983-08-15,15.62,16.12,15.25,16.12,62600,3.51313012783512,3.62558627789386,3.42991257679165,3.62558627789386,278330.70920221,0.0,1.0
1983-08-16,15.5,15.75,15.5,15.62,38400,3.48614065182102,3.54236872685039,3.48614065182102,3.51313012783512,170733.214590493,0.0,1.0
1983-08-17,15.0,15.5,14.38,15.5,49200,3.37368450176228,3.48614065182102,3.23423887568943,3.48614065182102,218751.931194069,0.0,1.0
1983-08-18,15.0,15.25,14.88,15.0,61200,3.37368450176228,3.42991257679165,3.34669502574818,3.37368450176228,272106.060753598,0.0,1.0
1983-08-19,15.12,15.25,15.0,15.0,9000,3.40067397777637,3.42991257679165,3.37368450176228,3.37368450176228,40015.5971696469,0.0,1.0
1983-08-22,15.0,15.25,15.0,15.12,27000,3.37368450176228,3.42991257679165,3.37368450176228,3.40067397777637,120046.79150894,0.0,1.0
1983-08-23,15.0,15.12,14.88,15.0,36300,3.37368450176228,3.40067397777637,3.34669502574818,3.37368450176228,161396.241917575,0.0,1.0
1983-08-24,14.75,15.0,14.62,15.0,15500,3.3174564267329,3.37368450176228,3.28821782771763,3.37368450176228,68915.7506810586,0.0,1.0
1983-08-25,14.5,14.5,14.25,14.5,19300,3.26122835170353,3.26122835170353,3.20500027667416,3.26122835170353,85811.2250415761,0.0,1.0
1983-08-26,14.62,14.62,14.38,14.5,9500,3.28821782771763,3.28821782771763,3.23423887568943,3.26122835170353,42238.6859012939,0.0,1.0
1983-08-29,14.5,14.62,14.5,14.62,32100,3.26122835170353,3.28821782771763,3.26122835170353,3.28821782771763,142722.296571741,0.0,1.0
1983-08-30,14.62,14.62,14.5,14.5,18700,3.28821782771763,3.28821782771763,3.26122835170353,3.26122835170353,83143.5185635996,0.0,1.0
1983-08-31,14.75,14.88,14.5,14.62,25400,3.3174564267329,3.34669502574818,3.26122835170353,3.28821782771763,112932.90756767,0.0,1.0
1983-09-01,14.75,14.88,14.38,14.75,47300,3.3174564267329,3.34669502574818,3.23423887568943,3.3174564267329,210304.194013811,0.0,1.0
1983-09-02,15.0,15.0,14.75,14.75,29500,3.37368450176228,3.37368450176228,3.3174564267329,3.3174564267329,131162.235167176,0.0,1.0
1983-09-06,14.5,15.0,14.5,15.0,17200,3.26122835170353,3.37368450176228,3.26122835170353,3.37368450176228,76474.2523686585,0.0,1.0
1983-09-07,14.88,15.0,14.5,14.5,173700,3.34669502574818,3.37368450176228,3.26122835170353,3.26122835170353,772301.025374184,0.0,1.0
1983-09-08,15.38,15.5,15.12,15.12,29700,3.45915117580692,3.48614065182102,3.40067397777637,3.40067397777637,132051.470659835,0.0,1.0
1983-09-09,15.75,16.25,15.5,15.5,75700,3.54236872685039,3.65482487690913,3.48614065182102,3.48614065182102,336575.633971363,0.0,1.0
1983-09-12,16.0,17.0,16.0,16.0,86300,3.59859680187976,3.82350910199725,3.59859680187976,3.59859680187976,383705.115082281,0.0,1.0
1983-09-13,16.25,16.5,16.12,16.12,46600,3.65482487690913,3.7110529519385,3.62558627789386,3.62558627789386,207191.869789505,0.0,1.0
1983-09-14,16.25,16.38,16.0,16.25,17900,3.65482487690913,3.6840634759244,3.59859680187976,3.65482487690913,79586.5765929644,0.0,1.0
1983-09-15,16.25,16.38,16.25,16.25,6800,3.65482487690913,3.6840634759244,3.65482487690913,3.65482487690913,30234.0067503999,0.0,1.0
1983-09-16,16.5,16.88,16.12,16.25,52100,3.7110529519385,3.79651962598315,3.62558627789386,3.65482487690913,231645.845837623,0.0,1.0
1983-09-19,16.5,16.62,16.5,16.5,6800,3.7110529519385,3.7380424279526,3.7110529519385,3.7110529519385,30234.0067503999,0.0,1.0
1983-09-20,16.5,16.75,16.25,16.5,43900,3.7110529519385,3.76728102696787,3.65482487690913,3.7110529519385,195187.190638611,0.0,1.0
1983-09-21,17.0,17.0,16.62,16.62,62900,3.82350910199725,3.82350910199725,3.7380424279526,3.7380424279526,279664.562441198,0.0,1.0
1983-09-22,17.5,17.5,17.0,17.0,24900,3.93596525205599,3.93596525205599,3.82350910199725,3.82350910199725,110709.818836023,0.0,1.0
1983-09-23,17.62,18.0,17.5,17.5,58500,3.96295472807009,4.04842140211473,3.93596525205599,3.93596525205599,260101.381602704,0.0,1.0
1983-09-26,16.75,17.62,16.75,17.62,20500,3.76728102696787,3.96295472807009,3.76728102696787,3.96295472807009,91146.6379975291,0.0,1.0
1983-09-27,15.25,16.62,15.0,16.62,74500,3.42991257679165,3.7380424279526,3.37368450176228,3.7380424279526,331240.22101541,0.0,1.0
1983-09-28,15.88,15.88,15.25,15.25,49700,3.57160732586566,3.57160732586566,3.42991257679165,3.42991257679165,220975.019925717,0.0,1.0
1983-09-29,16.12,16.12,15.75,15.88,23400,3.62558627789386,3.62558627789386,3.54236872685039,3.57160732586566,104040.552641082,0.0,1.0
1983-09-30,15.88,16.0,15.88,16.0,6600,3.57160732586566,3.59859680187976,3.57160732586566,3.59859680187976,29344.7712577411,0.0,1.0
1983-10-03,15.62,16.0,15.62,15.88,16000,3.51313012783512,3.59859680187976,3.51313012783512,3.57160732586566,71138.8394127054,0.0,1.0
1983-10-04,15.88,16.0,15.75,15.75,8100,3.57160732586566,3.59859680187976,3.54236872685039,3.54236872685039,36014.0374526822,0.0,1.0
1983-10-05,15.38,15.62,15.12,15.62,37800,3.45915117580692,3.51313012783512,3.40067397777637,3.51313012783512,168065.508112517,0.0,1.0
1983-10-06,15.5,15.75,15.5,15.5,13100,3.48614065182102,3.54236872685039,3.48614065182102,3.48614065182102,58244.9247691526,0.0,1.0
1983-10-07,15.75,15.75,15.5,15.5,19300,3.54236872685039,3.54236872685039,3.48614065182102,3.48614065182102,85811.225041576,0.0,1.0
1983-10-10,15.88,16.12,15.62,15.75,29500,3.57160732586566,3.62558627789386,3.51313012783512,3.54236872685039,131162.235167176,0.0,1.0
1983-10-11,15.88,16.12,15.88,15.88,42600,3.57160732586566,3.62558627789386,3.57160732586566,3.57160732586566,189407.159936329,0.0,1.0
1983-10-12,15.5,15.75,15.5,15.75,14300,3.48614065182102,3.54236872685039,3.48614065182102,3.54236872685039,63580.3377251055,0.0,1.0
1983-10-13,15.0,15.62,15.0,15.5,7900,3.37368450176228,3.51313012783512,3.37368450176228,3.48614065182102,35124.8019600233,0.0,1.0
1983-10-14,15.0,15.0,14.75,15.0,9000,3.37368450176228,3.37368450176228,3.3174564267329,3.37368450176228,40015.5971696468,0.0,1.0
1983-10-17,14.88,15.0,14.88,15.0,27300,3.34669502574818,3.37368450176228,3.34669502574818,3.37368450176228,121380.644747929,0.0,1.0
1983-10-18,14.75,15.0,14.62,14.88,26100,3.3174564267329,3.37368450176228,3.28821782771763,3.34669502574818,116045.231791976,0.0,1.0
1983-10-19,14.75,14.88,14.75,14.75,10200,3.3174564267329,3.34669502574818,3.3174564267329,3.3174564267329,45351.0101255998,0.0,1.0
1983-10-20,14.88,15.0,14.75,14.75,25400,3.34669502574818,3.37368450176228,3.3174564267329,3.3174564267329,112932.90756767,0.0,1.0
1983-10-21,14.62,14.88,14.38,14.88,10800,3.28821782771763,3.34669502574818,3.23423887568943,3.34669502574818,48018.7166035763,0.0,1.0
1983-10-24,14.88,14.88,14.5,14.62,8400,3.34669502574818,3.34669502574818,3.26122835170353,3.28821782771763,37347.8906916704,0.0,1.0
1983-10-25,14.88,14.88,14.62,14.88,23700,3.34669502574818,3.34669502574818,3.28821782771763,3.34669502574818,105374.40588007,0.0,1.0
1983-10-26,14.88,14.88,14.75,14.88,3300,3.34669502574818,3.34669502574818,3.3174564267329,3.34669502574818,14672.3856288705,0.0,1.0
1983-10-27,14.88,14.88,14.62,14.88,8300,3.34669502574818,3.34669502574818,3.28821782771763,3.34669502574818,36903.272945341,0.0,1.0
1983-10-28,14.62,14.75,14.5,14.75,57800,3.28821782771763,3.3174564267329,3.26122835170353,3.3174564267329,256989.057378399,0.0,1.0
1983-10-31,14.5,14.75,14.38,14.62,13800,3.26122835170353,3.3174564267329,3.23423887568943,3.28821782771763,61357.2489934586,0.0,1.0
1983-11-01,14.38,14.62,14.38,14.5,17200,3.23423887568943,3.28821782771763,3.23423887568943,3.26122835170353,76474.2523686586,0.0,1.0
1983-11-02,14.12,14.5,14.0,14.38,14500,3.17576167765889,3.26122835170353,3.14877220164479,3.23423887568943,64469.5732177644,0.0,1.0
1983-11-03,14.38,14.5,14.12,14.12,14100,3.23423887568943,3.26122835170353,3.17576167765889,3.17576167765889,62691.1022324469,0.0,1.0
1983-11-04,14.5,14.62,14.38,14.38,17600,3.26122835170353,3.28821782771763,3.23423887568943,3.23423887568943,78252.7233539762,0.0,1.0
1983-11-07,14.5,14.75,14.5,14.5,17900,3.26122835170353,3.3174564267329,3.26122835170353,3.26122835170353,79586.5765929644,0.0,1.0
1983-11-08,13.75,14.0,13.5,14.0,29100,3.09254412661542,3.14877220164479,3.03631605158605,3.14877220164479,129383.764181858,0.0,1.0
1983-11-09,14.25,14.25,13.75,13.75,72900,3.20500027667416,3.20500027667416,3.09254412661542,3.09254412661542,324126.33707414,0.0,1.0
1983-11-10,14.62,14.88,14.38,14.38,38300,3.28821782771763,3.34669502574818,3.23423887568943,3.23423887568943,170288.596844164,0.0,1.0
1983-11-11,14.75,14.75,14.62,14.62,5000,3.3174564267329,3.3174564267329,3.28821782771763,3.28821782771763,22230.8873164705,0.0,1.0
1983-11-14,14.75,15.0,14.62,14.75,77400,3.3174564267329,3.37368450176228,3.28821782771763,3.3174564267329,344134.135658963,0.0,1.0
1983-11-15,14.38,14.62,14.25,14.62,12800,3.23423887568943,3.28821782771763,3.20500027667416,3.28821782771763,56911.0715301645,0.0,1.0
1983-11-16,14.5,14.62,14.38,14.38,10300,3.26122835170353,3.28821782771763,3.23423887568943,3.23423887568943,45795.6278719292,0.0,1.0
1983-11-17,14.62,14.75,14.5,14.5,18700,3.28821782771763,3.3174564267329,3.26122835170353,3.26122835170353,83143.5185635996,0.0,1.0
1983-11-18,14.62,14.75,14.62,14.62,56600,3.28821782771763,3.3174564267329,3.28821782771763,3.28821782771763,251653.644422446,0.0,1.0
1983-11-21,14.88,15.0,14.62,14.62,136200,3.34669502574818,3.37368450176228,3.28821782771763,3.28821782771763,605569.370500655,0.0,1.0
1983-11-22,14.75,15.0,14.75,14.88,6200,3.3174564267329,3.37368450176228,3.3174564267329,3.34669502574818,27566.3002724234,0.0,1.0
1983-11-23,14.75,14.88,14.62,14.75,19000,3.3174564267329,3.34669502574818,3.28821782771763,3.3174564267329,84477.3718025879,0.0,1.0
1983-11-25,14.75,14.75,14.62,14.75,5200,3.3174564267329,3.3174564267329,3.28821782771763,3.3174564267329,23120.1228091293,0.0,1.0
1983-11-28,14.88,15.0,14.75,14.75,38900,3.34669502574818,3.37368450176228,3.3174564267329,3.3174564267329,172956.30332214,0.0,1.0
1983-11-29,14.75,15.0,14.62,14.88,41500,3.3174564267329,3.37368450176228,3.28821782771763,3.34669502574818,184516.364726705,0.0,1.0
1983-11-30,14.75,14.88,14.75,14.75,21100,3.3174564267329,3.34669502574818,3.3174564267329,3.3174564267329,93814.3444755055,0.0,1.0
1983-12-01,14.62,15.0,14.62,14.75,80900,3.28821782771763,3.37368450176228,3.28821782771763,3.3174564267329,359695.756780492,0.0,1.0
1983-12-02,14.5,14.5,14.38,14.5,8100,3.26122835170353,3.26122835170353,3.23423887568943,3.26122835170353,36014.0374526822,0.0,1.0
1983-12-05,14.38,14.38,14.25,14.38,10500,3.23423887568943,3.23423887568943,3.20500027667416,3.23423887568943,46684.8633645881,0.0,1.0
1983-12-06,14.0,14.38,13.88,14.38,47900,3.14877220164479,3.23423887568943,3.12178272563069,3.23423887568943,212971.900491787,0.0,1.0
1983-12-07,14.88,14.88,14.12,14.12,39600,3.34669502574818,3.34669502574818,3.17576167765889,3.17576167765889,176068.627546446,0.0,1.0
1983-12-08,15.0,15.0,14.88,14.88,11500,3.37368450176228,3.37368450176228,3.34669502574818,3.34669502574818,51131.040827882,0.0,1.0
1983-12-09,15.12,15.12,14.88,15.0,13800,3.40067397777637,3.40067397777637,3.34669502574818,3.37368450176228,61357.2489934586,0.0,1.0
1983-12-12,15.25,15.38,15.12,15.12,19800,3.42991257679165,3.45915117580692,3.40067397777637,3.40067397777637,88034.313773223,0.0,1.0
1983-12-13,14.75,15.0,14.62,15.0,15600,3.3174564267329,3.37368450176228,3.28821782771763,3.37368450176228,69360.368427388,0.0,1.0
1983-12-14,14.62,14.75,14.5,14.75,61500,3.28821782771763,3.3174564267329,3.26122835170353,3.3174564267329,273439.913992587,0.0,1.0
1983-12-15,14.38,14.62,14.38,14.62,4400,3.23423887568943,3.28821782771763,3.23423887568943,3.28821782771763,19563.1808384941,0.0,1.0
1983-12-16,14.62,14.62,14.38,14.38,30100,3.28821782771763,3.28821782771763,3.23423887568943,3.23423887568943,133829.941645152,0.0,1.0
1983-12-19,14.5,14.62,14.5,14.62,6500,3.26122835170353,3.28821782771763,3.26122835170353,3.28821782771763,28900.1535114117,0.0,1.0
1983-12-20,14.5,14.5,14.25,14.5,20500,3.26122835170353,3.26122835170353,3.20500027667416,3.26122835170353,91146.6379975291,0.0,1.0
1983-12-21,14.75,14.88,14.62,14.62,14600,3.3174564267329,3.34669502574818,3.28821782771763,3.28821782771763,64914.1909640939,0.0,1.0
1983-12-22,14.38,14.88,14.38,14.75,20600,3.23423887568943,3.34669502574818,3.23423887568943,3.3174564267329,91591.2557438585,0.0,1.0
1983-12-23,14.38,14.5,14.25,14.38,8700,3.23423887568943,3.26122835170353,3.20500027667416,3.23423887568943,38681.7439306587,0.0,1.0
1983-12-27,14.25,14.38,14.12,14.38,23900,3.20500027667416,3.23423887568943,3.17576167765889,3.23423887568943,106263.641372729,0.0,1.0
1983-12-28,14.25,14.38,14.25,14.25,4600,3.20500027667416,3.23423887568943,3.20500027667416,3.20500027667416,20452.4163311529,0.0,1.0
1983-12-29,14.25,14.38,14.12,14.25,17200,3.20500027667416,3.23423887568943,3.17576167765889,3.20500027667416,76474.2523686585,0.0,1.0
1983-12-30,14.12,14.38,14.0,14.25,53900,3.17576167765889,3.23423887568943,3.14877220164479,3.20500027667416,239648.965271552,0.0,1.0
1984-01-03,13.75,14.12,13.75,14.12,18500,3.09254412661542,3.17576167765889,3.09254412661542,3.17576167765889,82254.2830709407,0.0,1.0
1984-01-04,14.12,14.12,13.75,13.75,28400,3.17576167765889,3.17576167765889,3.09254412661542,3.09254412661542,126271.439957552,0.0,1.0
1984-01-05,14.12,14.25,13.88,14.12,41200,3.17576167765889,3.20500027667416,3.12178272563069,3.17576167765889,183182.511487717,0.0,1.0
1984-01-06,14.25,14.38,14.0,14.12,79400,3.20500027667416,3.23423887568943,3.14877220164479,3.17576167765889,353026.490585551,0.0,1.0
1984-01-09,14.25,14.5,14.12,14.25,109500,3.20500027667416,3.26122835170353,3.17576167765889,3.20500027667416,486856.432230704,0.0,1.0
1984-01-10,14.62,14.75,14.25,14.25,60200,3.28821782771763,3.3174564267329,3.20500027667416,3.20500027667416,267659.883290305,0.0,1.0
1984-01-11,14.62,14.88,14.38,14.62,54200,3.28821782771763,3.34669502574818,3.23423887568943,3.28821782771763,240982.81851054,0.0,1.0
1984-01-12,14.88,15.12,14.62,14.62,24400,3.34669502574818,3.40067397777637,3.28821782771763,3.28821782771763,108486.730104376,0.0,1.0
1984-01-13,14.88,15.12,14.62,14.88,50900,3.34669502574818,3.40067397777637,3.28821782771763,3.34669502574818,226310.432881669,0.0,1.0
1984-01-16,16.12,17.25,15.88,15.88,583800,3.62558627789386,3.87973717702662,3.57160732586566,3.57160732586566,2595678.40307109,0.0,1.0
1984-01-17,16.12,16.12,15.88,16.12,195000,3.62558627789386,3.62558627789386,3.57160732586566,3.62558627789386,867004.605342348,0.0,1.0
1984-01-18,16.12,16.88,16.0,16.12,91300,3.62558627789386,3.79651962598315,3.59859680187976,3.62558627789386,405936.002398751,0.0,1.0
1984-01-19,16.5,16.5,16.0,16.12,160100,3.7110529519385,3.7110529519385,3.59859680187976,3.62558627789386,711833.011873385,0.0,1.0
1984-01-20,16.5,16.75,16.5,16.5,83600,3.7110529519385,3.76728102696787,3.7110529519385,3.7110529519385,371700.435931387,0.0,1.0
1984-01-23,16.38,16.62,16.12,16.5,64000,3.6840634759244,3.7380424279526,3.62558627789386,3.7110529519385,284555.357650822,0.0,1.0
1984-01-24,16.25,16.62,16.0,16.38,67800,3.65482487690913,3.7380424279526,3.59859680187976,3.6840634759244,301450.83201134,0.0,1.0
1984-01-25,16.0,16.25,15.88,16.25,48100,3.59859680187976,3.65482487690913,3.57160732586566,3.65482487690913,213861.135984446,0.0,1.0
1984-01-26,15.88,16.12,15.5,16.0,80500,3.57160732586566,3.62558627789386,3.48614065182102,3.59859680187976,357917.285795175,0.0,1.0
1984-01-27,16.0,16.12,15.88,15.88,27700,3.59859680187976,3.62558627789386,3.57160732586566,3.57160732586566,123159.115733246,0.0,1.0
1984-01-30,15.75,16.0,15.62,16.0,37700,3.54236872685039,3.59859680187976,3.51313012783512,3.59859680187976,167620.890366187,0.0,1.0
1984-01-31,15.25,15.75,15.12,15.75,157600,3.42991257679165,3.54236872685039,3.40067397777637,3.54236872685039,700717.568215149,0.0,1.0
1984-02-01,15.12,15.25,15.0,15.25,60000,3.40067397777637,3.42991257679165,3.37368450176228,3.42991257679165,266770.647797646,0.0,1.0
1984-02-02,15.25,15.25,15.12,15.12,18000,3.42991257679165,3.42991257679165,3.40067397777637,3.40067397777637,80031.1943392937,0.0,1.0
1984-02-03,15.0,15.38,15.0,15.25,65800,3.37368450176228,3.45915117580692,3.37368450176228,3.42991257679165,292558.477084751,0.0,1.0
1984-02-06,14.5,14.75,14.12,14.75,65000,3.26122835170353,3.3174564267329,3.17576167765889,3.3174564267329,289001.535114117,0.0,1.0
1984-02-07,14.5,14.5,14.0,14.5,41100,3.26122835170353,3.26122835170353,3.14877220164479,3.26122835170353,182737.893741388,0.0,1.0
1984-02-08,14.25,14.5,14.0,14.5,28800,3.20500027667416,3.26122835170353,3.14877220164479,3.26122835170353,128049.91094287,0.0,1.0
1984-02-09,13.88,14.25,13.75,14.25,158700,3.12178272563069,3.20500027667416,3.09254412661542,3.20500027667416,705608.363424774,0.0,1.0
1984-02-10,14.0,14.0,13.88,13.88,25800,3.14877220164479,3.14877220164479,3.12178272563069,3.12178272563069,114711.378552988,0.0,1.0
1984-02-13,13.5,14.0,13.38,14.0,49500,3.03631605158605,3.14877220164479,3.00932657557195,3.14877220164479,220085.784433058,0.0,1.0
1984-02-14,13.5,13.75,13.38,13.5,36700,3.03631605158605,3.09254412661542,3.00932657557195,3.03631605158605,163174.712902893,0.0,1.0
1984-02-15,13.62,13.75,13.5,13.5,18200,3.06330552760015,3.09254412661542,3.03631605158605,3.03631605158605,80920.4298319524,0.0,1.0
1984-02-16,13.88,13.88,13.5,13.62,28900,3.12178272563069,3.12178272563069,3.03631605158605,3.06330552760015,128494.528689199,0.0,1.0
1984-02-17,13.75,14.0,13.75,13.88,25200,3.09254412661542,3.14877220164479,3.09254412661542,3.12178272563069,112043.672075011,0.0,1.0
1984-02-21,13.88,14.0,13.75,13.75,8100,3.12178272563069,3.14877220164479,3.09254412661542,3.09254412661542,36014.0374526822,0.0,1.0
1984-02-22,13.88,13.88,13.62,13.88,8800,3.12178272563069,3.12178272563069,3.06330552760015,3.12178272563069,39126.3616769881,0.0,1.0
1984-02-23,13.88,14.0,13.62,13.88,17800,3.12178272563069,3.14877220164479,3.06330552760015,3.12178272563069,79141.958846635,0.0,1.0
1984-02-24,14.0,14.0,13.75,13.88,29400,3.14877220164479,3.14877220164479,3.09254412661542,3.12178272563069,130717.617420846,0.0,1.0
1984-02-27,13.88,14.38,13.75,14.0,102300,3.12178272563069,3.23423887568943,3.09254412661542,3.14877220164479,454843.954494986,0.0,1.0
1984-02-28,13.5,14.0,13.38,13.88,39000,3.03631605158605,3.14877220164479,3.00932657557195,3.12178272563069,173400.92106847,0.0,1.0
1984-02-29,13.38,13.5,13.0,13.5,57500,3.00932657557195,3.03631605158605,2.92385990152731,3.03631605158605,255655.204139411,0.0,1.0
1984-03-01,13.5,13.5,13.38,13.38,8600,3.03631605158605,3.03631605158605,3.00932657557195,3.00932657557195,38237.1261843292,0.0,1.0
1984-03-02,13.62,13.62,13.38,13.5,47300,3.06330552760015,3.06330552760015,3.00932657557195,3.03631605158605,210304.19401381,0.0,1.0
1984-03-05,13.5,13.88,13.38,13.62,36200,3.03631605158605,3.12178272563069,3.00932657557195,3.06330552760015,160951.624171246,0.0,1.0
1984-03-06,13.5,13.62,13.38,13.5,37700,3.03631605158605,3.06330552760015,3.00932657557195,3.03631605158605,167620.890366187,0.0,1.0
1984-03-07,13.25,13.5,13.12,13.5,21000,2.98008797655668,3.03631605158605,2.9508493775414,3.03631605158605,93369.7267291759,0.0,1.0
1984-03-08,12.75,13.38,12.75,13.25,53700,2.86763182649793,3.00932657557195,2.86763182649793,2.98008797655668,238759.729778893,0.0,1.0
1984-03-09,12.75,12.88,12.62,12.75,67900,2.86763182649793,2.89687042551321,2.83839322748266,2.86763182649793,301895.44975767,0.0,1.0
1984-03-12,12.75,12.88,12.62,12.75,23300,2.86763182649793,2.89687042551321,2.83839322748266,2.86763182649793,103595.934894753,0.0,1.0
1984-03-13,12.75,12.75,12.62,12.75,53200,2.86763182649793,2.86763182649793,2.83839322748266,2.86763182649793,236536.641047246,0.0,1.0
1984-03-14,12.25,12.5,12.12,12.5,53500,2.75517567643919,2.81140375146856,2.72593707742392,2.81140375146856,237870.494286234,0.0,1.0
1984-03-15,12.62,12.62,12.12,12.25,68500,2.83839322748266,2.83839322748266,2.72593707742392,2.75517567643919,304563.156235646,0.0,1.0
1984-03-16,12.75,13.0,12.5,12.62,176200,2.86763182649793,2.92385990152731,2.81140375146856,2.83839322748266,783416.469032421,0.0,1.0
1984-03-19,12.75,12.75,12.62,12.75,12100,2.86763182649793,2.86763182649793,2.83839322748266,2.86763182649793,53798.7473058586,0.0,1.0
1984-03-20,12.62,12.88,12.62,12.75,18700,2.83839322748266,2.89687042551321,2.83839322748266,2.86763182649793,83143.5185635996,0.0,1.0
1984-03-21,12.75,12.75,12.62,12.62,14700,2.86763182649793,2.86763182649793,2.83839322748266,2.83839322748266,65358.8087104233,0.0,1.0
1984-03-22,12.5,12.75,12.5,12.75,8900,2.81140375146856,2.86763182649793,2.81140375146856,2.86763182649793,39570.9794233175,0.0,1.0
1984-03-23,12.5,12.62,12.5,12.5,19500,2.81140375146856,2.83839322748266,2.81140375146856,2.81140375146856,86700.460534235,0.0,1.0
1984-03-26,12.38,12.62,12.38,12.5,12500,2.78441427545446,2.83839322748266,2.78441427545446,2.81140375146856,55577.2182911763,0.0,1.0
1984-03-27,12.75,12.75,12.38,12.38,28600,2.86763182649793,2.86763182649793,2.78441427545446,2.78441427545446,127160.675450211,0.0,1.0
1984-03-28,13.0,13.0,12.75,12.75,51400,2.92385990152731,2.92385990152731,2.86763182649793,2.86763182649793,228533.521613316,0.0,1.0
1984-03-29,13.25,13.38,13.12,13.12,39100,2.98008797655668,3.00932657557195,2.9508493775414,2.9508493775414,173845.538814799,0.0,1.0
1984-03-30,14.0,14.0,13.25,13.25,29800,3.14877220164479,3.14877220164479,2.98008797655668,2.98008797655668,132496.088406164,0.0,1.0
1984-04-02,13.12,13.88,13.12,13.88,34600,2.9508493775414,3.12178272563069,2.9508493775414,3.12178272563069,153837.740229976,0.0,1.0
1984-04-03,13.12,13.25,13.0,13.12,50800,2.9508493775414,2.98008797655668,2.92385990152731,2.9508493775414,225865.81513534,0.0,1.0
1984-04-04,12.88,13.12,12.75,13.12,23600,2.89687042551321,2.9508493775414,2.86763182649793,2.9508493775414,104929.788133741,0.0,1.0
1984-04-05,12.62,13.0,12.62,12.88,18900,2.83839322748266,2.92385990152731,2.83839322748266,2.89687042551321,84032.7540562584,0.0,1.0
1984-04-06,12.5,12.75,12.38,12.62,19500,2.81140375146856,2.86763182649793,2.78441427545446,2.83839322748266,86700.460534235,0.0,1.0
1984-04-09,12.5,12.5,12.38,12.5,10600,2.81140375146856,2.81140375146856,2.78441427545446,2.81140375146856,47129.4811109175,0.0,1.0
1984-04-10,12.38,12.5,12.25,12.5,13900,2.78441427545446,2.81140375146856,2.75517567643919,2.81140375146856,61801.866739788,0.0,1.0
1984-04-11,12.25,12.38,12.12,12.38,9200,2.75517567643919,2.78441427545446,2.72593707742392,2.78441427545446,40904.8326623057,0.0,1.0
1984-04-12,12.5,12.5,12.25,12.25,7800,2.81140375146856,2.81140375146856,2.75517567643919,2.75517567643919,34680.184213694,0.0,1.0
1984-04-13,12.75,12.88,12.62,12.62,36200,2.86763182649793,2.89687042551321,2.83839322748266,2.83839322748266,160951.624171247,0.0,1.0
1984-04-16,12.38,12.75,12.38,12.75,15400,2.78441427545446,2.86763182649793,2.78441427545446,2.86763182649793,68471.1329347292,0.0,1.0
1984-04-17,12.12,12.38,12.12,12.38,43500,2.72593707742392,2.78441427545446,2.72593707742392,2.78441427545446,193408.719653293,0.0,1.0
1984-04-18,12.25,12.38,12.25,12.25,14000,2.75517567643919,2.78441427545446,2.75517567643919,2.75517567643919,62246.4844861174,0.0,1.0
1984-04-19,12.38,12.5,12.25,12.25,17700,2.78441427545446,2.81140375146856,2.75517567643919,2.75517567643919,78697.3411003056,0.0,1.0
1984-04-23,12.25,12.62,12.12,12.38,22100,2.75517567643919,2.83839322748266,2.72593707742392,2.78441427545446,98260.5219387996,0.0,1.0
1984-04-24,12.25,12.25,12.12,12.25,14400,2.75517567643919,2.75517567643919,2.72593707742392,2.75517567643919,64024.955471435,0.0,1.0
1984-04-25,12.25,12.38,12.12,12.25,8200,2.75517567643919,2.78441427545446,2.72593707742392,2.75517567643919,36458.6551990116,0.0,1.0
1984-04-26,12.0,12.25,12.0,12.25,16400,2.69894760140982,2.75517567643919,2.69894760140982,2.75517567643919,72917.3103980232,0.0,1.0
1984-04-27,12.12,12.25,12.0,12.0,23900,2.72593707742392,2.75517567643919,2.69894760140982,2.69894760140982,106263.641372729,0.0,1.0
1984-04-30,12.38,12.5,12.25,12.25,12900,2.78441427545446,2.81140375146856,2.75517567643919,2.75517567643919,57355.6892764939,0.0,1.0
1984-05-01,12.62,12.88,12.38,12.38,102400,2.83839322748266,2.89687042551321,2.78441427545446,2.78441427545446,455288.572241316,0.0,1.0
1984-05-02,13.25,13.25,12.75,12.75,50600,2.98008797655668,2.98008797655668,2.86763182649793,2.86763182649793,224976.579642681,0.0,1.0
1984-05-03,13.0,13.38,13.0,13.25,76200,2.92385990152731,3.00932657557195,2.92385990152731,2.98008797655668,338798.72270301,0.0,1.0
1984-05-04,13.0,13.12,13.0,13.0,7500,2.92385990152731,2.9508493775414,2.92385990152731,2.92385990152731,33346.3309747057,0.0,1.0
1984-05-07,13.0,13.12,13.0,13.0,8300,2.92385990152731,2.9508493775414,2.92385990152731,2.92385990152731,36903.2729453409,0.0,1.0
1984-05-08,13.5,13.5,13.12,13.12,13400,3.03631605158605,3.03631605158605,2.9508493775414,2.9508493775414,59578.7780081408,0.0,1.0
1984-05-09,13.5,13.62,13.38,13.5,16200,3.03631605158605,3.06330552760015,3.00932657557195,3.03631605158605,72028.0749053643,0.0,1.0
1984-05-10,13.38,13.62,13.38,13.5,8200,3.00932657557195,3.06330552760015,3.00932657557195,3.03631605158605,36458.6551990116,0.0,1.0
1984-05-11,13.38,13.38,13.12,13.38,23200,3.00932657557195,3.00932657557195,2.9508493775414,3.00932657557195,103151.317148423,0.0,1.0
1984-05-14,13.0,13.38,13.0,13.38,16300,2.92385990152731,3.00932657557195,2.92385990152731,3.00932657557195,72472.6926516937,0.0,1.0
1984-05-15,12.62,13.25,12.62,13.0,51000,2.83839322748266,2.98008797655668,2.83839322748266,2.92385990152731,226755.050627999,0.0,1.0
1984-05-16,12.75,12.75,12.62,12.62,29300,2.86763182649793,2.86763182649793,2.83839322748266,2.83839322748266,130272.999674517,0.0,1.0
1984-05-17,12.38,12.62,12.12,12.62,34600,2.78441427545446,2.83839322748266,2.72593707742392,2.83839322748266,153837.740229976,0.0,1.0
1984-05-18,12.38,12.5,12.25,12.38,9700,2.78441427545446,2.81140375146856,2.75517567643919,2.78441427545446,43127.9213939528,0.0,1.0
1984-05-21,12.12,12.5,12.12,12.38,28400,2.72593707742392,2.81140375146856,2.72593707742392,2.78441427545446,126271.439957552,0.0,1.0
1984-05-22,11.88,12.25,11.88,12.12,22900,2.67195812539572,2.75517567643919,2.67195812539572,2.72593707742392,101817.463909435,0.0,1.0
1984-05-23,11.88,12.0,11.88,11.88,10700,2.67195812539572,2.69894760140982,2.67195812539572,2.67195812539572,47574.0988572469,0.0,1.0
1984-05-24,11.88,12.0,11.88,11.88,18200,2.67195812539572,2.69894760140982,2.67195812539572,2.67195812539572,80920.4298319526,0.0,1.0
1984-05-25,12.0,12.12,11.88,11.88,10700,2.69894760140982,2.72593707742392,2.67195812539572,2.67195812539572,47574.0988572468,0.0,1.0
1984-05-29,11.62,12.0,11.62,12.0,13000,2.61348092736518,2.69894760140982,2.61348092736518,2.69894760140982,57800.3070228232,0.0,1.0
1984-05-30,11.75,11.88,11.25,11.62,19900,2.64271952638045,2.67195812539572,2.53026337632171,2.61348092736518,88478.9315195525,0.0,1.0
1984-05-31,11.75,11.88,11.75,11.75,14400,2.64271952638045,2.67195812539572,2.64271952638045,2.64271952638045,64024.955471435,0.0,1.0
1984-06-01,12.25,12.25,11.75,11.75,26000,2.75517567643919,2.75517567643919,2.64271952638045,2.64271952638045,115600.614045647,0.0,1.0
1984-06-04,12.25,12.38,12.12,12.25,20800,2.75517567643919,2.78441427545446,2.72593707742392,2.75517567643919,92480.4912365172,0.0,1.0
1984-06-05,12.12,12.25,12.12,12.25,7300,2.72593707742392,2.75517567643919,2.72593707742392,2.75517567643919,32457.0954820469,0.0,1.0
1984-06-06,12.38,12.38,12.12,12.12,9500,2.78441427545446,2.78441427545446,2.72593707742392,2.72593707742392,42238.685901294,0.0,1.0
1984-06-07,12.5,12.5,12.25,12.38,27000,2.81140375146856,2.81140375146856,2.75517567643919,2.78441427545446,120046.791508941,0.0,1.0
1984-06-08,12.5,12.5,12.38,12.5,20600,2.81140375146856,2.81140375146856,2.78441427545446,2.81140375146856,91591.2557438585,0.0,1.0
1984-06-11,12.25,12.5,12.25,12.5,9300,2.75517567643919,2.81140375146856,2.75517567643919,2.81140375146856,41349.4504086351,0.0,1.0
1984-06-12,12.12,12.38,12.12,12.25,7500,2.72593707742392,2.78441427545446,2.72593707742392,2.75517567643919,33346.3309747057,0.0,1.0
1984-06-13,12.12,12.25,12.0,12.12,27600,2.72593707742392,2.75517567643919,2.69894760140982,2.72593707742392,122714.497986917,0.0,1.0
1984-06-14,11.88,12.25,11.88,12.12,9700,2.67195812539572,2.75517567643919,2.67195812539572,2.72593707742392,43127.9213939528,0.0,1.0
1984-06-15,11.5,11.75,11.5,11.75,8700,2.58649145135108,2.64271952638045,2.58649145135108,2.64271952638045,38681.7439306586,0.0,1.0
1984-06-18,11.88,11.88,11.38,11.5,17900,2.67195812539572,2.67195812539572,2.55950197533698,2.58649145135108,79586.5765929644,0.0,1.0
1984-06-19,12.0,12.25,11.88,11.88,18400,2.69894760140982,2.75517567643919,2.67195812539572,2.67195812539572,81809.6653246114,0.0,1.0
1984-06-20,12.0,12.12,11.88,12.0,10600,2.69894760140982,2.72593707742392,2.67195812539572,2.69894760140982,47129.4811109174,0.0,1.0
1984-06-21,12.12,12.25,12.0,12.0,24400,2.72593707742392,2.75517567643919,2.69894760140982,2.69894760140982,108486.730104376,0.0,1.0
1984-06-22,11.88,12.0,11.88,12.0,10900,2.67195812539572,2.69894760140982,2.67195812539572,2.69894760140982,48463.3343499057,0.0,1.0
1984-06-25,11.88,12.0,11.88,11.88,43800,2.67195812539572,2.69894760140982,2.67195812539572,2.67195812539572,194742.572892282,0.0,1.0
1984-06-26,11.75,11.88,11.75,11.88,13000,2.64271952638045,2.67195812539572,2.64271952638045,2.67195812539572,57800.3070228232,0.0,1.0
1984-06-27,11.62,11.75,11.62,11.75,19500,2.61348092736518,2.64271952638045,2.61348092736518,2.64271952638045,86700.4605342347,0.0,1.0
1984-06-28,11.5,11.75,11.5,11.62,73600,2.58649145135108,2.64271952638045,2.58649145135108,2.61348092736518,327238.661298445,0.0,1.0
1984-06-29,11.38,11.5,11.38,11.5,15600,2.55950197533698,2.58649145135108,2.55950197533698,2.58649145135108,69360.3684273879,0.0,1.0
1984-07-02,11.25,11.5,11.25,11.38,7500,2.53026337632171,2.58649145135108,2.53026337632171,2.55950197533698,33346.3309747057,0.0,1.0
1984-07-03,11.12,11.12,10.88,11.12,26400,2.50102477730643,2.50102477730643,2.44704582527824,2.50102477730643,117379.085030964,0.0,1.0
1984-07-05,11.12,11.25,11.0,11.12,12600,2.50102477730643,2.53026337632171,2.47403530129234,2.50102477730643,56021.8360375057,0.0,1.0
1984-07-06,11.12,11.12,11.0,11.12,23000,2.50102477730643,2.50102477730643,2.47403530129234,2.50102477730643,102262.081655764,0.0,1.0
1984-07-09,11.25,11.25,11.12,11.12,11400,2.53026337632171,2.53026337632171,2.50102477730643,2.50102477730643,50686.4230815526,0.0,1.0
1984-07-10,11.0,11.12,10.88,11.12,23300,2.47403530129234,2.50102477730643,2.44704582527824,2.50102477730643,103595.934894752,0.0,1.0
1984-07-11,10.38,11.0,10.12,11.0,12300,2.33458967521949,2.47403530129234,2.27611247718895,2.47403530129234,54687.9827985175,0.0,1.0
1984-07-12,10.25,10.5,10.12,10.38,15300,2.30535107620422,2.36157915123359,2.27611247718895,2.33458967521949,68026.5151883997,0.0,1.0
1984-07-13,10.12,10.25,10.0,10.25,10300,2.27611247718895,2.30535107620422,2.24912300117485,2.30535107620422,45795.6278719292,0.0,1.0
1984-07-16,9.25,9.88,9.25,9.88,110500,2.08043877608674,2.22213352516075,2.08043877608674,2.22213352516075,491302.609693997,0.0,1.0
1984-07-17,10.38,10.38,9.25,9.25,138000,2.33458967521949,2.33458967521949,2.08043877608674,2.08043877608674,613572.489934586,0.0,1.0
1984-07-18,10.25,10.5,10.25,10.38,39300,2.30535107620422,2.36157915123359,2.30535107620422,2.33458967521949,174734.774307458,0.0,1.0
1984-07-19,9.75,10.38,9.5,10.38,215500,2.19289492614548,2.33458967521949,2.13666685111611,2.33458967521949,958151.243339877,0.0,1.0
1984-07-20,9.62,9.75,9.62,9.62,63000,2.16365632713021,2.19289492614548,2.16365632713021,2.16365632713021,280109.180187527,0.0,1.0
1984-07-23,9.75,10.0,9.62,9.75,54200,2.19289492614548,2.24912300117485,2.16365632713021,2.19289492614548,240982.81851054,0.0,1.0
1984-07-24,10.0,10.12,9.75,9.75,31500,2.24912300117485,2.27611247718895,2.19289492614548,2.19289492614548,140054.590093764,0.0,1.0
1984-07-25,10.0,10.12,9.88,10.12,14000,2.24912300117485,2.27611247718895,2.22213352516075,2.27611247718895,62246.4844861174,0.0,1.0
1984-07-26,10.25,10.38,9.88,10.0,57500,2.30535107620422,2.33458967521949,2.22213352516075,2.24912300117485,255655.204139411,0.0,1.0
1984-07-27,10.62,10.62,10.38,10.38,181000,2.38856862724769,2.38856862724769,2.33458967521949,2.33458967521949,804758.120856232,0.0,1.0
1984-07-30,10.62,10.88,10.62,10.62,56900,2.38856862724769,2.44704582527824,2.38856862724769,2.38856862724769,252987.497661434,0.0,1.0
1984-07-31,10.88,10.88,10.38,10.75,34600,2.44704582527824,2.44704582527824,2.33458967521949,2.41780722626296,153837.740229976,0.0,1.0
1984-08-01,11.62,11.75,10.75,10.75,51100,2.61348092736518,2.64271952638045,2.41780722626296,2.41780722626296,227199.668374328,0.0,1.0
1984-08-02,12.38,12.5,11.75,11.75,54400,2.78441427545446,2.81140375146856,2.64271952638045,2.64271952638045,241872.054003199,0.0,1.0
1984-08-03,12.88,13.0,12.5,12.75,99900,2.89687042551321,2.92385990152731,2.81140375146856,2.86763182649793,444173.12858308,0.0,1.0
1984-08-06,12.75,13.38,12.62,13.0,164700,2.86763182649793,3.00932657557195,2.83839322748266,2.92385990152731,732285.428204539,0.0,1.0
1984-08-07,12.62,12.75,12.5,12.5,26500,2.83839322748266,2.86763182649793,2.81140375146856,2.81140375146856,117823.702777294,0.0,1.0
1984-08-08,11.75,12.62,11.62,12.5,115300,2.64271952638045,2.83839322748266,2.61348092736518,2.81140375146856,512644.261517809,0.0,1.0
1984-08-09,11.88,12.0,11.5,11.5,23600,2.67195812539572,2.69894760140982,2.58649145135108,2.58649145135108,104929.788133741,0.0,1.0
1984-08-10,12.0,12.25,12.0,12.12,38500,2.69894760140982,2.75517567643919,2.69894760140982,2.72593707742392,171177.832336823,0.0,1.0
1984-08-13,11.88,12.12,11.88,12.12,7000,2.67195812539572,2.72593707742392,2.67195812539572,2.72593707742392,31123.2422430587,0.0,1.0
1984-08-14,11.88,12.12,11.88,11.88,44500,2.67195812539572,2.72593707742392,2.67195812539572,2.67195812539572,197854.897116587,0.0,1.0
1984-08-15,12.0,12.12,11.88,12.0,6200,2.69894760140982,2.72593707742392,2.67195812539572,2.69894760140982,27566.3002724234,0.0,1.0
1984-08-16,12.12,12.25,12.0,12.12,6400,2.72593707742392,2.75517567643919,2.69894760140982,2.72593707742392,28455.5357650822,0.0,1.0
1984-08-17,12.0,12.12,12.0,12.12,9500,2.69894760140982,2.72593707742392,2.69894760140982,2.72593707742392,42238.6859012939,0.0,1.0
1984-08-20,11.88,12.12,11.88,11.88,6900,2.67195812539572,2.72593707742392,2.67195812539572,2.67195812539572,30678.6244967293,0.0,1.0
1984-08-21,12.25,12.25,11.88,11.88,19000,2.75517567643919,2.75517567643919,2.67195812539572,2.67195812539572,84477.3718025879,0.0,1.0
1984-08-22,12.62,12.75,12.25,12.25,47300,2.83839322748266,2.86763182649793,2.75517567643919,2.75517567643919,210304.194013811,0.0,1.0
1984-08-23,12.62,12.62,12.38,12.62,12900,2.83839322748266,2.83839322748266,2.78441427545446,2.83839322748266,57355.6892764939,0.0,1.0
1984-08-24,12.38,12.62,12.38,12.62,6700,2.78441427545446,2.83839322748266,2.78441427545446,2.83839322748266,29789.3890040705,0.0,1.0
1984-08-27,12.12,12.38,12.12,12.25,7800,2.72593707742392,2.78441427545446,2.72593707742392,2.75517567643919,34680.1842136939,0.0,1.0
1984-08-28,12.0,12.25,12.0,12.25,6400,2.69894760140982,2.75517567643919,2.69894760140982,2.75517567643919,28455.5357650822,0.0,1.0
1984-08-29,12.0,12.12,11.88,12.0,19500,2.69894760140982,2.72593707742392,2.67195812539572,2.69894760140982,86700.4605342349,0.0,1.0
1984-08-30,12.25,12.25,11.75,11.88,23700,2.75517567643919,2.75517567643919,2.64271952638045,2.67195812539572,105374.40588007,0.0,1.0
1984-08-31,12.0,12.25,12.0,12.25,7100,2.69894760140982,2.75517567643919,2.69894760140982,2.75517567643919,31567.8599893881,0.0,1.0
1984-09-04,12.0,12.12,11.88,12.12,15300,2.69894760140982,2.72593707742392,2.67195812539572,2.72593707742392,68026.5151883997,0.0,1.0
1984-09-05,12.0,12.12,11.88,12.0,13200,2.69894760140982,2.72593707742392,2.67195812539572,2.69894760140982,58689.5425154821,0.0,1.0
1984-09-06,11.75,12.0,11.75,11.88,4100,2.64271952638045,2.69894760140982,2.64271952638045,2.67195812539572,18229.3275995058,0.0,1.0
1984-09-07,11.75,11.88,11.62,11.75,6300,2.64271952638045,2.67195812539572,2.61348092736518,2.64271952638045,28010.9180187528,0.0,1.0
1984-09-10,11.75,11.88,11.5,11.62,25200,2.64271952638045,2.67195812539572,2.58649145135108,2.61348092736518,112043.672075011,0.0,1.0
1984-09-11,12.12,12.12,11.75,11.75,21000,2.72593707742392,2.72593707742392,2.64271952638045,2.64271952638045,93369.726729176,0.0,1.0
1984-09-12,12.0,12.0,11.88,12.0,11000,2.69894760140982,2.69894760140982,2.67195812539572,2.69894760140982,48907.9520962351,0.0,1.0
1984-09-13,11.88,12.0,11.75,11.88,6000,2.67195812539572,2.69894760140982,2.64271952638045,2.67195812539572,26677.0647797646,0.0,1.0
1984-09-14,12.0,12.0,11.88,12.0,14700,2.69894760140982,2.69894760140982,2.67195812539572,2.69894760140982,65358.8087104232,0.0,1.0
1984-09-17,12.0,12.12,11.75,12.0,54400,2.69894760140982,2.72593707742392,2.64271952638045,2.69894760140982,241872.054003199,0.0,1.0
1984-09-18,11.75,12.0,11.75,12.0,10000,2.64271952638045,2.69894760140982,2.64271952638045,2.69894760140982,44461.7746329409,0.0,1.0
1984-09-19,11.88,12.25,11.75,11.75,47800,2.67195812539572,2.75517567643919,2.64271952638045,2.64271952638045,212527.282745458,0.0,1.0
1984-09-20,11.75,11.88,11.62,11.75,15900,2.64271952638045,2.67195812539572,2.61348092736518,2.64271952638045,70694.2216663761,0.0,1.0
1984-09-21,11.88,12.12,11.75,11.88,30000,2.67195812539572,2.72593707742392,2.64271952638045,2.67195812539572,133385.323898823,0.0,1.0
1984-09-24,11.88,12.12,11.75,11.75,29500,2.67195812539572,2.72593707742392,2.64271952638045,2.64271952638045,131162.235167176,0.0,1.0
1984-09-25,11.75,12.0,11.75,11.88,10800,2.64271952638045,2.69894760140982,2.64271952638045,2.67195812539572,48018.7166035762,0.0,1.0
1984-09-26,11.75,11.88,11.75,11.75,5700,2.64271952638045,2.67195812539572,2.64271952638045,2.64271952638045,25343.2115407763,0.0,1.0
1984-09-27,11.88,11.88,11.75,11.88,5600,2.67195812539572,2.67195812539572,2.64271952638045,2.67195812539572,24898.593794447,0.0,1.0
1984-09-28,11.88,12.0,11.75,11.75,5200,2.67195812539572,2.69894760140982,2.64271952638045,2.64271952638045,23120.1228091293,0.0,1.0
1984-10-01,11.88,12.0,11.88,11.88,12000,2.67195812539572,2.69894760140982,2.67195812539572,2.67195812539572,53354.1295595292,0.0,1.0
1984-10-02,12.0,12.0,11.88,11.88,10700,2.69894760140982,2.69894760140982,2.67195812539572,2.67195812539572,47574.0988572468,0.0,1.0
1984-10-03,12.12,12.25,12.0,12.0,39800,2.72593707742392,2.75517567643919,2.69894760140982,2.69894760140982,176957.863039105,0.0,1.0
1984-10-04,12.25,12.38,12.12,12.12,14600,2.75517567643919,2.78441427545446,2.72593707742392,2.72593707742392,64914.1909640938,0.0,1.0
1984-10-05,12.62,12.62,12.38,12.5,12200,2.83839322748266,2.83839322748266,2.78441427545446,2.81140375146856,54243.365052188,0.0,1.0
1984-10-08,12.5,12.62,12.5,12.62,8500,2.81140375146856,2.83839322748266,2.81140375146856,2.83839322748266,37792.5084379999,0.0,1.0
1984-10-09,12.5,12.62,12.5,12.5,8600,2.81140375146856,2.83839322748266,2.81140375146856,2.81140375146856,38237.1261843293,0.0,1.0
1984-10-10,12.62,12.75,12.38,12.38,36000,2.83839322748266,2.86763182649793,2.78441427545446,2.78441427545446,160062.388678587,0.0,1.0
1984-10-11,12.62,12.75,12.5,12.75,4700,2.83839322748266,2.86763182649793,2.81140375146856,2.86763182649793,20897.0340774823,0.0,1.0
1984-10-12,12.75,12.88,12.5,12.5,36400,2.86763182649793,2.89687042551321,2.81140375146856,2.81140375146856,161840.859663905,0.0,1.0
1984-10-15,12.75,12.88,12.75,12.75,20700,2.86763182649793,2.89687042551321,2.86763182649793,2.86763182649793,92035.8734901879,0.0,1.0
1984-10-16,12.5,12.88,12.38,12.88,9400,2.81140375146856,2.89687042551321,2.78441427545446,2.89687042551321,41794.0681549645,0.0,1.0
1984-10-17,12.75,12.88,12.38,12.5,28700,2.86763182649793,2.89687042551321,2.78441427545446,2.81140375146856,127605.293196541,0.0,1.0
1984-10-18,13.12,13.25,12.75,12.75,76400,2.9508493775414,2.98008797655668,2.86763182649793,2.86763182649793,339687.958195669,0.0,1.0
1984-10-19,13.5,13.75,13.0,13.38,85300,3.03631605158605,3.09254412661542,2.92385990152731,3.00932657557195,379258.937618986,0.0,1.0
1984-10-22,13.62,13.75,13.38,13.5,32500,3.06330552760015,3.09254412661542,3.00932657557195,3.03631605158605,144500.767557058,0.0,1.0
1984-10-23,13.75,14.0,13.5,13.5,75100,3.09254412661542,3.14877220164479,3.03631605158605,3.03631605158605,333907.927493386,0.0,1.0
1984-10-24,13.62,13.75,13.38,13.75,21300,3.06330552760015,3.09254412661542,3.00932657557195,3.09254412661542,94703.5799681641,0.0,1.0
1984-10-25,13.25,13.5,13.25,13.5,7600,2.98008797655668,3.03631605158605,2.98008797655668,3.03631605158605,33790.9487210351,0.0,1.0
1984-10-26,13.0,13.12,12.62,13.12,24300,2.92385990152731,2.9508493775414,2.83839322748266,2.9508493775414,108042.112358046,0.0,1.0
1984-10-29,12.62,13.0,12.5,13.0,23600,2.83839322748266,2.92385990152731,2.81140375146856,2.92385990152731,104929.788133741,0.0,1.0
1984-10-30,12.75,13.0,12.5,12.5,12700,2.86763182649793,2.92385990152731,2.81140375146856,2.81140375146856,56466.4537838351,0.0,1.0
1984-10-31,12.5,12.88,12.5,12.88,11300,2.81140375146856,2.89687042551321,2.81140375146856,2.89687042551321,50241.8053352233,0.0,1.0
1984-11-01,13.0,13.0,12.5,12.5,11800,2.92385990152731,2.92385990152731,2.81140375146856,2.81140375146856,52464.8940668702,0.0,1.0
1984-11-02,12.88,13.12,12.75,13.12,10400,2.89687042551321,2.9508493775414,2.86763182649793,2.9508493775414,46240.2456182586,0.0,1.0
1984-11-05,13.0,13.25,12.75,13.12,23000,2.92385990152731,2.98008797655668,2.86763182649793,2.9508493775414,102262.081655764,0.0,1.0
1984-11-06,13.38,13.62,13.12,13.12,43100,3.00932657557195,3.06330552760015,2.9508493775414,2.9508493775414,191630.248667976,0.0,1.0
1984-11-07,13.25,13.5,13.25,13.5,14400,2.98008797655668,3.03631605158605,2.98008797655668,3.03631605158605,64024.9554714349,0.0,1.0
1984-11-08,13.38,13.5,13.25,13.25,10500,3.00932657557195,3.03631605158605,2.98008797655668,2.98008797655668,46684.863364588,0.0,1.0
1984-11-09,13.38,13.5,13.25,13.5,17700,3.00932657557195,3.03631605158605,2.98008797655668,3.03631605158605,78697.3411003055,0.0,1.0
1984-11-12,13.25,13.38,13.25,13.25,8700,2.98008797655668,3.00932657557195,2.98008797655668,2.98008797655668,38681.7439306586,0.0,1.0
1984-11-13,13.62,14.0,13.5,13.5,57800,3.06330552760015,3.14877220164479,3.03631605158605,3.03631605158605,256989.057378398,0.0,1.0
1984-11-14,13.5,13.62,13.5,13.62,21000,3.03631605158605,3.06330552760015,3.03631605158605,3.06330552760015,93369.726729176,0.0,1.0
1984-11-15,13.5,13.62,13.5,13.5,7200,3.03631605158605,3.06330552760015,3.03631605158605,3.03631605158605,32012.4777357175,0.0,1.0
1984-11-16,13.0,13.62,13.0,13.5,21800,2.92385990152731,3.06330552760015,2.92385990152731,3.03631605158605,96926.6686998111,0.0,1.0
1984-11-19,13.0,13.25,12.88,13.12,21100,2.92385990152731,2.98008797655668,2.89687042551321,2.9508493775414,93814.3444755053,0.0,1.0
1984-11-20,13.25,13.25,13.0,13.0,25200,2.98008797655668,2.98008797655668,2.92385990152731,2.92385990152731,112043.672075011,0.0,1.0
1984-11-21,13.5,13.62,13.38,13.5,23900,3.03631605158605,3.06330552760015,3.00932657557195,3.03631605158605,106263.641372729,0.0,1.0
1984-11-23,14.0,14.0,13.75,13.75,84000,3.14877220164479,3.14877220164479,3.09254412661542,3.09254412661542,373478.906916704,0.0,1.0
1984-11-26,14.0,14.12,13.88,14.12,25500,3.14877220164479,3.17576167765889,3.12178272563069,3.17576167765889,113377.525313999,0.0,1.0
1984-11-27,14.0,14.0,13.88,13.88,47000,3.14877220164479,3.14877220164479,3.12178272563069,3.12178272563069,208970.340774823,0.0,1.0
1984-11-28,13.75,14.12,13.75,14.12,18000,3.09254412661542,3.17576167765889,3.09254412661542,3.17576167765889,80031.1943392937,0.0,1.0
1984-11-29,13.62,13.75,13.5,13.75,17900,3.06330552760015,3.09254412661542,3.03631605158605,3.09254412661542,79586.5765929642,0.0,1.0
1984-11-30,13.38,13.62,13.25,13.5,17200,3.00932657557195,3.06330552760015,2.98008797655668,3.03631605158605,76474.2523686584,0.0,1.0
1984-12-03,13.75,13.75,13.5,13.5,16500,3.09254412661542,3.09254412661542,3.03631605158605,3.03631605158605,73361.9281443526,0.0,1.0
1984-12-04,14.25,14.38,14.0,14.0,147800,3.20500027667416,3.23423887568943,3.14877220164479,3.14877220164479,657145.029074868,0.0,1.0
1984-12-05,14.12,14.38,14.12,14.25,72000,3.17576167765889,3.23423887568943,3.17576167765889,3.20500027667416,320124.777357175,0.0,1.0
1984-12-06,14.0,14.25,14.0,14.25,18000,3.14877220164479,3.20500027667416,3.14877220164479,3.20500027667416,80031.1943392937,0.0,1.0
1984-12-07,14.12,14.12,14.0,14.12,22600,3.17576167765889,3.17576167765889,3.14877220164479,3.17576167765889,100483.610670447,0.0,1.0
1984-12-10,14.0,14.38,14.0,14.38,24000,3.14877220164479,3.23423887568943,3.14877220164479,3.23423887568943,106708.259119058,0.0,1.0
1984-12-11,13.75,13.88,13.75,13.88,12600,3.09254412661542,3.12178272563069,3.09254412661542,3.12178272563069,56021.8360375056,0.0,1.0
1984-12-12,14.0,14.0,13.75,13.88,20500,3.14877220164479,3.14877220164479,3.09254412661542,3.12178272563069,91146.637997529,0.0,1.0
1984-12-13,13.88,14.0,13.75,14.0,17800,3.12178272563069,3.14877220164479,3.09254412661542,3.14877220164479,79141.958846635,0.0,1.0
1984-12-14,13.88,14.0,13.62,13.88,48800,3.12178272563069,3.14877220164479,3.06330552760015,3.12178272563069,216973.460208752,0.0,1.0
1984-12-17,14.62,14.75,13.88,14.0,72900,3.28821782771763,3.3174564267329,3.12178272563069,3.14877220164479,324126.33707414,0.0,1.0
1984-12-18,15.25,15.38,15.0,15.0,83100,3.42991257679165,3.45915117580692,3.37368450176228,3.37368450176228,369477.347199739,0.0,1.0
1984-12-19,15.12,15.5,15.0,15.38,176200,3.40067397777637,3.48614065182102,3.37368450176228,3.45915117580692,783416.469032421,0.0,1.0
1984-12-20,15.25,15.25,15.12,15.12,16700,3.42991257679165,3.42991257679165,3.40067397777637,3.40067397777637,74251.1636370113,0.0,1.0
1984-12-21,15.0,15.12,15.0,15.12,11000,3.37368450176228,3.40067397777637,3.37368450176228,3.40067397777637,48907.952096235,0.0,1.0
1984-12-24,15.12,15.25,15.0,15.12,108100,3.40067397777637,3.42991257679165,3.37368450176228,3.40067397777637,480631.783782092,0.0,1.0
1984-12-26,15.12,15.25,15.0,15.25,7300,3.40067397777637,3.42991257679165,3.37368450176228,3.42991257679165,32457.0954820469,0.0,1.0
1984-12-27,14.88,15.0,14.88,15.0,44100,3.34669502574818,3.37368450176228,3.34669502574818,3.37368450176228,196076.426131269,0.0,1.0
1984-12-28,15.38,15.38,14.75,14.88,63000,3.45915117580692,3.45915117580692,3.3174564267329,3.34669502574818,280109.180187528,0.0,1.0
1984-12-31,15.12,15.38,15.12,15.25,22400,3.40067397777637,3.45915117580692,3.40067397777637,3.42991257679165,99594.3751777878,0.0,1.0
1985-01-02,14.88,15.12,14.75,15.12,59100,3.34669502574818,3.40067397777637,3.3174564267329,3.40067397777637,262769.088080681,0.0,1.0
1985-01-03,14.62,14.75,14.38,14.75,58300,3.28821782771763,3.3174564267329,3.23423887568943,3.3174564267329,259212.146110046,0.0,1.0
1985-01-04,14.62,14.75,14.62,14.62,26900,3.28821782771763,3.3174564267329,3.28821782771763,3.28821782771763,119602.173762611,0.0,1.0
1985-01-07,15.0,15.0,14.75,14.75,35100,3.37368450176228,3.37368450176228,3.3174564267329,3.3174564267329,156060.828961623,0.0,1.0
1985-01-08,15.38,15.38,15.0,15.0,44300,3.45915117580692,3.45915117580692,3.37368450176228,3.37368450176228,196965.661623928,0.0,1.0
1985-01-09,15.38,15.38,15.25,15.38,24500,3.45915117580692,3.45915117580692,3.42991257679165,3.45915117580692,108931.347850705,0.0,1.0
1985-01-10,15.0,15.38,14.38,15.38,68600,3.37368450176228,3.45915117580692,3.23423887568943,3.45915117580692,305007.773981975,0.0,1.0
1985-01-11,14.75,15.12,14.75,15.0,24100,3.3174564267329,3.40067397777637,3.3174564267329,3.37368450176228,107152.876865388,0.0,1.0
1985-01-14,14.88,14.88,14.75,14.88,22800,3.34669502574818,3.34669502574818,3.3174564267329,3.34669502574818,101372.846163105,0.0,1.0
1985-01-15,15.12,15.5,14.88,14.88,45100,3.40067397777637,3.48614065182102,3.34669502574818,3.34669502574818,200522.603594564,0.0,1.0
1985-01-16,15.5,15.62,15.0,15.0,37000,3.48614065182102,3.51313012783512,3.37368450176228,3.37368450176228,164508.566141881,0.0,1.0
1985-01-17,15.0,15.62,14.25,15.5,199200,3.37368450176228,3.51313012783512,3.20500027667416,3.48614065182102,885678.550688183,0.0,1.0
1985-01-18,15.62,15.62,15.12,15.12,64300,3.51313012783512,3.51313012783512,3.40067397777637,3.40067397777637,285889.21088981,0.0,1.0
1985-01-21,15.5,15.75,15.38,15.5,36400,3.48614065182102,3.54236872685039,3.45915117580692,3.48614065182102,161840.859663905,0.0,1.0
1985-01-22,15.62,15.88,15.38,15.75,67200,3.51313012783512,3.57160732586566,3.45915117580692,3.54236872685039,298783.125533363,0.0,1.0
1985-01-23,16.0,16.25,15.62,15.62,79300,3.59859680187976,3.65482487690913,3.51313012783512,3.51313012783512,352581.872839222,0.0,1.0
1985-01-24,16.5,16.62,16.25,16.25,71000,3.7110529519385,3.7380424279526,3.65482487690913,3.65482487690913,315678.599893881,0.0,1.0
1985-01-25,16.38,16.88,16.25,16.88,178000,3.6840634759244,3.79651962598315,3.65482487690913,3.79651962598315,791419.58846635,0.0,1.0
1985-01-28,16.5,16.75,16.38,16.38,49900,3.7110529519385,3.76728102696787,3.6840634759244,3.6840634759244,221864.255418376,0.0,1.0
1985-01-29,17.5,17.62,16.88,16.88,225800,3.93596525205599,3.96295472807009,3.79651962598315,3.79651962598315,1003946.87121181,0.0,1.0
1985-01-30,18.0,18.38,18.0,18.25,259400,4.04842140211473,4.13388807615937,4.04842140211473,4.1046494771441,1153338.43397849,0.0,1.0
1985-01-31,18.12,18.25,18.0,18.0,96900,4.07541087812883,4.1046494771441,4.04842140211473,4.04842140211473,430834.596193198,0.0,1.0
1985-02-01,17.88,18.0,17.5,18.0,142900,4.02143192610063,4.04842140211473,3.93596525205599,4.04842140211473,635358.759504727,0.0,1.0
1985-02-04,18.0,18.0,17.75,17.88,51800,4.04842140211473,4.04842140211473,3.99219332708536,4.02143192610063,230311.992598634,0.0,1.0
1985-02-05,18.5,18.62,18.0,18.12,104500,4.16087755217347,4.18786702818757,4.04842140211473,4.07541087812883,464625.544914233,0.0,1.0
1985-02-06,18.25,18.5,18.12,18.25,51200,4.1046494771441,4.16087755217347,4.07541087812883,4.1046494771441,227644.286120658,0.0,1.0
1985-02-07,18.62,18.75,18.12,18.12,125600,4.18786702818757,4.21710562720284,4.07541087812883,4.07541087812883,558439.889389739,0.0,1.0
1985-02-08,18.12,19.62,18.12,19.12,233400,4.07541087812883,4.41277932830506,4.07541087812883,4.30032317824631,1037737.81993284,0.0,1.0
1985-02-11,18.88,18.88,18.25,18.38,118700,4.24634422621812,4.24634422621812,4.1046494771441,4.13388807615937,527761.264893009,0.0,1.0
1985-02-12,19.0,19.25,18.75,18.75,83700,4.27333370223222,4.32956177726159,4.21710562720284,4.21710562720284,372145.053677715,0.0,1.0
1985-02-13,19.0,19.0,18.75,18.88,147200,4.27333370223222,4.27333370223222,4.21710562720284,4.24634422621812,654477.32259689,0.0,1.0
1985-02-14,18.75,19.0,18.75,19.0,110800,4.21710562720284,4.27333370223222,4.21710562720284,4.27333370223222,492636.462932986,0.0,1.0
1985-02-15,18.75,18.88,18.5,18.75,74200,4.21710562720284,4.24634422621812,4.16087755217347,4.21710562720284,329906.367776422,0.0,1.0
1985-02-19,19.5,19.5,18.75,18.75,254600,4.38578985229096,4.38578985229096,4.21710562720284,4.21710562720284,1131996.78215468,0.0,1.0
1985-02-20,19.12,19.5,18.5,19.5,427800,4.30032317824631,4.38578985229096,4.16087755217347,4.38578985229096,1902074.71879722,0.0,1.0
1985-02-21,18.62,19.12,18.62,19.12,220200,4.18786702818757,4.30032317824631,4.18786702818757,4.30032317824631,979048.27741736,0.0,1.0
1985-02-22,18.5,18.62,18.5,18.5,45400,4.16087755217347,4.18786702818757,4.16087755217347,4.16087755217347,201856.456833552,0.0,1.0
1985-02-25,18.0,18.38,17.75,18.38,47600,4.04842140211473,4.13388807615937,3.99219332708536,4.13388807615937,211638.047252799,0.0,1.0
1985-02-26,18.62,18.88,17.12,17.75,174200,4.18786702818757,4.24634422621812,3.85049857801134,3.99219332708536,774524.114105832,0.0,1.0
1985-02-27,18.5,18.88,18.38,18.88,43800,4.16087755217347,4.24634422621812,4.13388807615937,4.24634422621812,194742.572892282,0.0,1.0
1985-02-28,19.12,19.25,18.5,18.5,84700,4.30032317824631,4.32956177726159,4.16087755217347,4.16087755217347,376591.23114101,0.0,1.0
1985-03-01,19.5,19.62,19.0,19.0,89900,4.38578985229096,4.41277932830506,4.27333370223222,4.27333370223222,399711.353950139,0.0,1.0
1985-03-04,19.12,19.75,19.0,19.5,282700,4.30032317824631,4.44201792732033,4.27333370223222,4.38578985229096,1256934.36887324,0.0,1.0
1985-03-05,18.88,19.25,18.88,19.12,86700,4.24634422621812,4.32956177726159,4.24634422621812,4.30032317824631,385483.586067598,0.0,1.0
1985-03-06,18.88,19.12,18.75,18.88,45200,4.24634422621812,4.30032317824631,4.21710562720284,4.24634422621812,200967.221340893,0.0,1.0
1985-03-07,18.88,19.0,18.88,18.88,20300,4.24634422621812,4.27333370223222,4.24634422621812,4.24634422621812,90257.4025048701,0.0,1.0
1985-03-08,18.75,19.0,18.75,18.75,31600,4.21710562720284,4.27333370223222,4.21710562720284,4.21710562720284,140499.207840094,0.0,1.0
1985-03-11,18.62,18.88,18.5,18.75,94700,4.18786702818757,4.24634422621812,4.16087755217347,4.21710562720284,421053.005773951,0.0,1.0
1985-03-12,18.5,18.5,18.25,18.5,51600,4.16087755217347,4.16087755217347,4.1046494771441,4.16087755217347,229422.757105976,0.0,1.0
1985-03-13,18.62,18.62,18.5,18.5,14300,4.18786702818757,4.18786702818757,4.16087755217347,4.16087755217347,63580.3377251056,0.0,1.0
1985-03-14,18.62,18.75,18.25,18.38,61400,4.18786702818757,4.21710562720284,4.1046494771441,4.13388807615937,272995.296246258,0.0,1.0
1985-03-15,18.5,18.62,18.5,18.5,21800,4.16087755217347,4.18786702818757,4.16087755217347,4.16087755217347,96926.6686998114,0.0,1.0
1985-03-18,18.62,18.75,18.5,18.5,24000,4.18786702818757,4.21710562720284,4.16087755217347,4.16087755217347,106708.259119058,0.0,1.0
1985-03-19,19.0,19.12,18.62,18.75,39200,4.27333370223222,4.30032317824631,4.18786702818757,4.21710562720284,174290.156561128,0.0,1.0
1985-03-20,19.12,19.25,19.0,19.12,113500,4.30032317824631,4.32956177726159,4.27333370223222,4.30032317824631,504641.14208388,0.0,1.0
1985-03-21,19.25,19.38,19.12,19.38,29600,4.32956177726159,4.35880037627686,4.30032317824631,4.35880037627686,131606.852913505,0.0,1.0
1985-03-22,19.25,19.38,19.12,19.38,15000,4.32956177726159,4.35880037627686,4.30032317824631,4.35880037627686,66692.6619494114,0.0,1.0
1985-03-25,19.0,19.25,19.0,19.12,12300,4.27333370223222,4.32956177726159,4.27333370223222,4.30032317824631,54687.9827985173,0.0,1.0
1985-03-26,18.88,19.12,18.75,19.12,9600,4.24634422621812,4.30032317824631,4.21710562720284,4.30032317824631,42683.3036476233,0.0,1.0
1985-03-27,19.25,19.25,18.88,18.88,23600,4.32956177726159,4.32956177726159,4.24634422621812,4.24634422621812,104929.788133741,0.0,1.0
1985-03-28,19.5,19.5,19.25,19.25,34300,4.38578985229096,4.38578985229096,4.32956177726159,4.32956177726159,152503.886990987,0.0,1.0
1985-03-29,19.62,19.62,19.5,19.5,45500,4.41277932830506,4.41277932830506,4.38578985229096,4.38578985229096,202301.074579881,0.0,1.0
1985-04-01,20.0,20.12,19.62,19.75,70500,4.4982460023497,4.5252354783638,4.41277932830506,4.44201792732033,313455.511162234,0.0,1.0
1985-04-02,19.88,21.25,19.75,20.25,184800,4.4712565263356,4.77938637749656,4.44201792732033,4.55447407737907,821653.595216749,0.0,1.0
1985-04-03,19.62,20.12,19.5,20.0,24300,4.41277932830506,4.5252354783638,4.38578985229096,4.4982460023497,108042.112358046,0.0,1.0
1985-04-04,19.62,19.75,19.25,19.75,19000,4.41277932830506,4.44201792732033,4.32956177726159,4.44201792732033,84477.3718025878,0.0,1.0
1985-04-08,19.5,19.62,19.25,19.5,15300,4.38578985229096,4.41277932830506,4.32956177726159,4.38578985229096,68026.5151883996,0.0,1.0
1985-04-09,19.12,19.38,19.0,19.25,13800,4.30032317824631,4.35880037627686,4.27333370223222,4.32956177726159,61357.2489934586,0.0,1.0
1985-04-10,19.12,19.25,19.0,19.0,21400,4.30032317824631,4.32956177726159,4.27333370223222,4.27333370223222,95148.1977144938,0.0,1.0
1985-04-11,19.25,19.25,19.12,19.25,7600,4.32956177726159,4.32956177726159,4.30032317824631,4.32956177726159,33790.9487210351,0.0,1.0
1985-04-12,19.12,19.25,19.12,19.12,7500,4.30032317824631,4.32956177726159,4.30032317824631,4.30032317824631,33346.3309747058,0.0,1.0
1985-04-15,19.5,19.75,19.12,19.12,35400,4.38578985229096,4.44201792732033,4.30032317824631,4.30032317824631,157394.682200611,0.0,1.0
1985-04-16,20.25,20.25,19.75,19.75,212200,4.55447407737907,4.55447407737907,4.44201792732033,4.44201792732033,943478.857711008,0.0,1.0
1985-04-17,20.75,21.0,20.25,20.25,85200,4.66693022743781,4.72315830246719,4.55447407737907,4.55447407737907,378814.319872657,0.0,1.0
1985-04-18,21.12,21.5,21.12,21.25,190000,4.75014777848128,4.83561445252593,4.75014777848128,4.77938637749656,844773.718025879,0.0,1.0
1985-04-19,21.75,21.75,21.25,21.25,283100,4.8918425275553,4.8918425275553,4.77938637749656,4.77938637749656,1258712.83985856,0.0,1.0
1985-04-22,21.5,21.75,21.25,21.75,87500,4.83561445252593,4.8918425275553,4.77938637749656,4.8918425275553,389040.528038233,0.0,1.0
1985-04-23,22.12,22.25,21.5,21.5,231200,4.97506007859877,5.00429867761404,4.83561445252593,4.83561445252593,1027956.22951359,0.0,1.0
1985-04-24,21.62,22.25,21.5,22.25,117900,4.86260392854003,5.00429867761404,4.83561445252593,5.00429867761404,524204.322922374,0.0,1.0
1985-04-25,21.75,21.75,21.5,21.62,69300,4.8918425275553,4.8918425275553,4.83561445252593,4.86260392854003,308120.098206281,0.0,1.0
1985-04-26,21.38,22.0,21.38,22.0,84600,4.80862497651183,4.94807060258467,4.80862497651183,4.94807060258467,376146.613394681,0.0,1.0
1985-04-29,20.75,21.38,20.38,21.38,22800,4.66693022743781,4.80862497651183,4.58371267639434,4.80862497651183,101372.846163105,0.0,1.0
1985-04-30,20.5,20.75,20.25,20.62,59500,4.61070215240844,4.66693022743781,4.55447407737907,4.63769162842254,264547.559065999,0.0,1.0
1985-05-01,20.38,20.75,20.38,20.5,30400,4.58371267639434,4.66693022743781,4.58371267639434,4.61070215240844,135163.794884141,0.0,1.0
1985-05-02,20.38,20.5,20.25,20.5,227100,4.58371267639434,4.61070215240844,4.55447407737907,4.61070215240844,1009726.90191409,0.0,1.0
1985-05-03,21.0,21.12,20.5,20.5,56700,4.72315830246719,4.75014777848128,4.61070215240844,4.61070215240844,252098.262168775,0.0,1.0
1985-05-06,21.62,21.75,21.0,21.25,27900,4.86260392854003,4.8918425275553,4.72315830246719,4.77938637749656,124048.351225905,0.0,1.0
1985-05-07,22.12,22.25,21.75,21.88,66100,4.97506007859877,5.00429867761404,4.8918425275553,4.92108112657057,293892.33032374,0.0,1.0
1985-05-08,21.75,22.0,21.75,21.88,52500,4.8918425275553,4.94807060258467,4.8918425275553,4.92108112657057,233424.31682294,0.0,1.0
1985-05-09,21.88,21.88,21.75,21.75,101700,4.92108112657057,4.92108112657057,4.8918425275553,4.8918425275553,452176.24801701,0.0,1.0
1985-05-10,22.75,22.88,21.88,21.88,91700,5.11675482767278,5.14599342668806,4.92108112657057,4.92108112657057,407714.473384069,0.0,1.0
1985-05-13,22.62,22.88,22.62,22.75,33100,5.08751622865751,5.14599342668806,5.08751622865751,5.11675482767278,147168.474035035,0.0,1.0
1985-05-14,21.88,22.5,21.75,22.5,63000,4.92108112657057,5.06052675264341,4.8918425275553,5.06052675264341,280109.180187528,0.0,1.0
1985-05-15,22.0,22.12,21.88,21.88,55500,4.94807060258467,4.97506007859877,4.92108112657057,4.92108112657057,246762.849212822,0.0,1.0
1985-05-16,22.0,22.25,22.0,22.0,82100,4.94807060258467,5.00429867761404,4.94807060258467,4.94807060258467,365031.169736445,0.0,1.0
1985-05-17,22.12,22.38,21.88,22.25,46400,4.97506007859877,5.03353727662931,4.92108112657057,5.00429867761404,206302.634296846,0.0,1.0
1985-05-20,22.75,22.75,22.38,22.38,65300,5.11675482767278,5.11675482767278,5.03353727662931,5.03353727662931,290335.388353105,0.0,1.0
1985-05-21,22.62,22.75,22.5,22.75,38000,5.08751622865751,5.11675482767278,5.06052675264341,5.11675482767278,168954.743605176,0.0,1.0
1985-05-22,22.25,22.5,22.25,22.5,99100,5.00429867761404,5.06052675264341,5.00429867761404,5.06052675264341,440616.186612445,0.0,1.0
1985-05-23,22.12,22.38,22.0,22.38,48400,4.97506007859877,5.03353727662931,4.94807060258467,5.03353727662931,215194.989223434,0.0,1.0
1985-05-24,21.88,22.25,21.88,22.0,149600,4.92108112657057,5.00429867761404,4.92108112657057,4.94807060258467,665148.148508797,0.0,1.0
1985-05-28,21.62,21.75,21.5,21.75,27100,4.86260392854003,4.8918425275553,4.83561445252593,4.8918425275553,120491.40925527,0.0,1.0
1985-05-29,21.5,21.62,21.5,21.5,21300,4.83561445252593,4.86260392854003,4.83561445252593,4.83561445252593,94703.5799681642,0.0,1.0
1985-05-30,21.5,21.62,21.38,21.62,13200,4.83561445252593,4.86260392854003,4.80862497651183,4.86260392854003,58689.542515482,0.0,1.0
1985-05-31,22.0,22.0,21.5,21.5,54600,4.94807060258467,4.94807060258467,4.83561445252593,4.83561445252593,242761.289495858,0.0,1.0
1985-06-03,22.0,22.12,21.62,21.75,117800,4.94807060258467,4.97506007859877,4.86260392854003,4.8918425275553,523759.705176045,0.0,1.0
1985-06-04,22.75,22.75,21.88,22.12,61300,5.11675482767278,5.11675482767278,4.92108112657057,4.97506007859877,272550.678499928,0.0,1.0
1985-06-05,23.5,23.62,23.12,23.12,66300,5.2854390527609,5.312428528775,5.19997237871625,5.19997237871625,294781.565816398,0.0,1.0
1985-06-06,24.5,24.75,23.75,23.75,71100,5.51035135287838,5.56657942790775,5.34166712779027,5.34166712779027,316123.21764021,0.0,1.0
1985-06-07,24.5,24.75,24.5,24.5,35700,5.51035135287838,5.56657942790775,5.51035135287838,5.51035135287838,158728.535439599,0.0,1.0
1985-06-10,25.0,25.25,24.5,24.5,71300,5.62280750293713,5.6790355779665,5.51035135287838,5.51035135287838,317012.453132869,0.0,1.0
1985-06-11,24.25,25.25,24.0,25.25,65000,5.45412327784901,5.6790355779665,5.39789520281964,5.6790355779665,289001.535114116,0.0,1.0
1985-06-12,24.12,24.38,24.0,24.38,18800,5.42488467883374,5.48336187686428,5.39789520281964,5.48336187686428,83588.136309929,0.0,1.0
1985-06-13,24.0,24.25,23.75,23.88,107300,5.39789520281964,5.45412327784901,5.34166712779027,5.37090572680554,477074.841811456,0.0,1.0
1985-06-14,23.88,24.12,23.88,24.0,17500,5.37090572680554,5.42488467883374,5.37090572680554,5.39789520281964,77808.1056076467,0.0,1.0
1985-06-17,23.88,24.12,23.88,24.0,12400,5.37090572680554,5.42488467883374,5.37090572680554,5.39789520281964,55132.6005448468,0.0,1.0
1985-06-18,24.12,24.5,23.88,24.0,33800,5.42488467883374,5.51035135287838,5.37090572680554,5.39789520281964,150280.79825934,0.0,1.0
1985-06-19,24.12,24.25,24.0,24.25,104000,5.42488467883374,5.45412327784901,5.39789520281964,5.45412327784901,462402.456182586,0.0,1.0
1985-06-20,23.5,24.25,23.5,24.25,16600,5.2854390527609,5.45412327784901,5.2854390527609,5.45412327784901,73806.545890682,0.0,1.0
1985-06-21,23.5,23.5,22.88,23.38,27300,5.2854390527609,5.2854390527609,5.14599342668806,5.2584495767468,121380.644747929,0.0,1.0
1985-06-24,23.0,23.25,22.88,23.25,60000,5.17298290270216,5.22921097773153,5.14599342668806,5.22921097773153,266770.647797645,0.0,1.0
1985-06-25,23.0,23.25,22.88,23.12,33600,5.17298290270216,5.22921097773153,5.14599342668806,5.19997237871625,149391.562766681,0.0,1.0
1985-06-26,22.88,23.0,22.75,23.0,24500,5.14599342668806,5.17298290270216,5.11675482767278,5.17298290270216,108931.347850705,0.0,1.0
1985-06-27,23.38,23.62,22.75,22.75,64400,5.2584495767468,5.312428528775,5.11675482767278,5.11675482767278,286333.82863614,0.0,1.0
1985-06-28,23.25,23.5,23.25,23.5,24800,5.22921097773153,5.2854390527609,5.22921097773153,5.2854390527609,110265.201089694,0.0,1.0
1985-07-01,23.38,23.38,23.12,23.25,31100,5.2584495767468,5.2584495767468,5.19997237871625,5.22921097773153,138276.119108446,0.0,1.0
1985-07-02,23.75,23.88,23.5,23.5,51000,5.34166712779027,5.37090572680554,5.2854390527609,5.2854390527609,226755.050627999,0.0,1.0
1985-07-03,23.75,23.75,23.5,23.75,17900,5.34166712779027,5.34166712779027,5.2854390527609,5.34166712779027,79586.5765929643,0.0,1.0
1985-07-05,23.75,23.75,23.5,23.5,18900,5.34166712779027,5.34166712779027,5.2854390527609,5.2854390527609,84032.7540562584,0.0,1.0
1985-07-08,23.88,23.88,23.62,23.75,19500,5.37090572680554,5.37090572680554,5.312428528775,5.34166712779027,86700.4605342349,0.0,1.0
1985-07-09,23.62,23.75,23.62,23.62,22700,5.312428528775,5.34166712779027,5.312428528775,5.312428528775,100928.228416776,0.0,1.0
1985-07-10,24.62,24.62,23.62,23.75,41200,5.53734082889248,5.53734082889248,5.312428528775,5.34166712779027,183182.511487717,0.0,1.0
1985-07-11,24.5,25.0,24.5,25.0,186600,5.51035135287838,5.62280750293713,5.51035135287838,5.62280750293713,829656.714650679,0.0,1.0
1985-07-12,25.0,25.0,24.5,24.5,127500,5.62280750293713,5.62280750293713,5.51035135287838,5.51035135287838,566887.626569997,0.0,1.0
1985-07-15,25.5,25.5,24.88,25.0,50400,5.73526365299587,5.73526365299587,5.59581802692303,5.62280750293713,224087.344150022,0.0,1.0
1985-07-16,25.88,25.88,25.5,25.5,152900,5.82073032704051,5.82073032704051,5.73526365299587,5.73526365299587,679820.534137668,0.0,1.0
1985-07-17,26.0,26.38,26.0,26.0,94000,5.84771980305461,5.93318647709925,5.84771980305461,5.84771980305461,417940.681549645,0.0,1.0
1985-07-18,26.0,26.12,25.75,25.88,120800,5.84771980305461,5.87470927906871,5.79149172802524,5.82073032704051,537098.237565927,0.0,1.0
1985-07-19,26.0,26.25,25.75,26.0,50500,5.84771980305461,5.90394787808398,5.79149172802524,5.84771980305461,224531.961896352,0.0,1.0
1985-07-22,25.88,26.0,25.75,26.0,20000,5.82073032704051,5.84771980305461,5.79149172802524,5.84771980305461,88923.549265882,0.0,1.0
1985-07-23,25.62,25.88,25.62,25.88,88700,5.76225312900997,5.82073032704051,5.76225312900997,5.82073032704051,394375.940994186,0.0,1.0
1985-07-24,25.38,25.5,25.12,25.5,42100,5.70827417698177,5.73526365299587,5.64979697895122,5.73526365299587,187184.071204681,0.0,1.0
1985-07-25,25.0,25.38,24.62,25.38,108800,5.62280750293713,5.70827417698177,5.53734082889248,5.70827417698177,483744.108006397,0.0,1.0
1985-07-26,25.12,25.12,24.75,25.0,32500,5.64979697895122,5.64979697895122,5.56657942790775,5.62280750293713,144500.767557058,0.0,1.0
1985-07-29,24.88,25.12,24.88,25.12,13000,5.59581802692303,5.64979697895122,5.59581802692303,5.64979697895122,57800.3070228232,0.0,1.0
1985-07-30,24.88,25.12,24.88,24.88,16500,5.59581802692303,5.64979697895122,5.59581802692303,5.59581802692303,73361.9281443525,0.0,1.0
1985-07-31,25.0,25.38,24.88,25.0,60400,5.62280750293713,5.70827417698177,5.59581802692303,5.62280750293713,268549.118782963,0.0,1.0
1985-08-01,25.38,25.62,25.25,25.25,39900,5.70827417698177,5.76225312900997,5.6790355779665,5.6790355779665,177402.480785434,0.0,1.0
1985-08-02,25.25,25.75,25.25,25.5,29800,5.6790355779665,5.79149172802524,5.6790355779665,5.73526365299587,132496.088406164,0.0,1.0
1985-08-05,25.0,25.5,25.0,25.38,38800,5.62280750293713,5.73526365299587,5.62280750293713,5.70827417698177,172511.685575811,0.0,1.0
1985-08-06,24.12,25.12,24.0,25.0,70100,5.42488467883374,5.64979697895122,5.39789520281964,5.62280750293713,311677.040176916,0.0,1.0
1985-08-07,24.25,24.25,23.62,23.88,64900,5.45412327784901,5.45412327784901,5.312428528775,5.37090572680554,288556.917367787,0.0,1.0
1985-08-08,24.62,24.75,24.12,24.12,58500,5.53734082889248,5.56657942790775,5.42488467883374,5.42488467883374,260101.381602705,0.0,1.0
1985-08-09,25.12,25.12,24.5,24.62,93100,5.64979697895122,5.64979697895122,5.51035135287838,5.53734082889248,413939.121832681,0.0,1.0
1985-08-12,25.12,25.25,24.88,25.0,23400,5.64979697895122,5.6790355779665,5.59581802692303,5.62280750293713,104040.552641082,0.0,1.0
1985-08-13,24.88,25.0,24.88,25.0,48700,5.59581802692303,5.62280750293713,5.59581802692303,5.62280750293713,216528.842462422,0.0,1.0
1985-08-14,25.0,25.25,24.88,24.88,85700,5.62280750293713,5.6790355779665,5.59581802692303,5.59581802692303,381037.408604304,0.0,1.0
1985-08-15,25.0,25.12,24.88,25.12,98100,5.62280750293713,5.64979697895122,5.59581802692303,5.64979697895122,436170.00914915,0.0,1.0
1985-08-16,24.75,24.88,24.75,24.75,7400,5.56657942790775,5.59581802692303,5.56657942790775,5.56657942790775,32901.7132283763,0.0,1.0
1985-08-19,25.25,25.38,24.88,24.88,40500,5.6790355779665,5.70827417698177,5.59581802692303,5.59581802692303,180070.187263411,0.0,1.0
1985-08-20,25.88,26.12,25.38,25.5,100200,5.82073032704051,5.87470927906871,5.70827417698177,5.73526365299587,445506.981822069,0.0,1.0
1985-08-21,25.5,26.0,25.5,26.0,42200,5.73526365299587,5.84771980305461,5.73526365299587,5.84771980305461,187628.688951011,0.0,1.0
1985-08-22,25.12,25.62,25.12,25.38,138800,5.64979697895122,5.76225312900997,5.64979697895122,5.70827417698177,617129.431905221,0.0,1.0
1985-08-23,23.38,24.88,23.0,24.75,347600,5.2584495767468,5.59581802692303,5.17298290270216,5.56657942790775,1545491.28624103,0.0,1.0
1985-08-26,23.0,23.25,22.5,23.25,74500,5.17298290270216,5.22921097773153,5.06052675264341,5.22921097773153,331240.22101541,0.0,1.0
1985-08-27,22.25,23.12,22.12,23.0,109400,5.00429867761404,5.19997237871625,4.97506007859877,5.17298290270216,486411.814484374,0.0,1.0
1985-08-28,21.38,22.25,20.88,22.25,455000,4.80862497651183,5.00429867761404,4.69616882645309,5.00429867761404,2023010.74579881,0.0,1.0
1985-08-29,21.38,21.5,21.25,21.25,89000,4.80862497651183,4.83561445252593,4.77938637749656,4.77938637749656,395709.794233175,0.0,1.0
1985-08-30,21.5,21.62,21.25,21.38,142200,4.83561445252593,4.86260392854003,4.77938637749656,4.80862497651183,632246.43528042,0.0,1.0
1985-09-03,21.0,21.5,20.12,21.5,205100,4.72315830246719,4.83561445252593,4.5252354783638,4.83561445252593,911910.997721618,0.0,1.0
1985-09-04,20.75,21.25,20.38,20.88,101200,4.66693022743781,4.77938637749656,4.58371267639434,4.69616882645309,449953.159285363,0.0,1.0
1985-09-05,21.0,21.12,20.12,20.25,329900,4.72315830246719,4.75014777848128,4.5252354783638,4.55447407737907,1466793.94514072,0.0,1.0
1985-09-06,21.25,21.25,21.0,21.0,28900,4.77938637749656,4.77938637749656,4.72315830246719,4.72315830246719,128494.528689199,0.0,1.0
1985-09-09,21.38,21.38,21.0,21.0,170700,4.80862497651183,4.80862497651183,4.72315830246719,4.72315830246719,758962.492984302,0.0,1.0
1985-09-10,21.75,21.88,21.12,21.38,109600,4.8918425275553,4.92108112657057,4.75014777848128,4.80862497651183,487301.049977033,0.0,1.0
1985-09-11,21.5,21.75,21.38,21.75,39800,4.83561445252593,4.8918425275553,4.80862497651183,4.8918425275553,176957.863039105,0.0,1.0
1985-09-12,21.38,21.38,21.12,21.25,30100,4.80862497651183,4.80862497651183,4.75014777848128,4.77938637749656,133829.941645152,0.0,1.0
1985-09-13,21.0,21.25,20.38,21.12,161200,4.72315830246719,4.77938637749656,4.58371267639434,4.75014777848128,716723.807083008,0.0,1.0
1985-09-16,21.0,21.25,20.88,21.0,75700,4.72315830246719,4.77938637749656,4.69616882645309,4.72315830246719,336575.633971363,0.0,1.0
1985-09-17,19.88,20.88,19.75,20.88,246900,4.4712565263356,4.69616882645309,4.44201792732033,4.69616882645309,1097761.21568731,0.0,1.0
1985-09-18,19.62,19.88,19.62,19.88,87400,4.41277932830506,4.4712565263356,4.41277932830506,4.4712565263356,388595.910291904,0.0,1.0
1985-09-19,19.88,20.0,19.38,19.62,86300,4.4712565263356,4.4982460023497,4.35880037627686,4.41277932830506,383705.115082281,0.0,1.0
1985-09-20,19.88,20.0,19.88,20.0,25500,4.4712565263356,4.4982460023497,4.4712565263356,4.4982460023497,113377.525313999,0.0,1.0
1985-09-23,20.38,20.62,20.12,20.12,86400,4.58371267639434,4.63769162842254,4.5252354783638,4.5252354783638,384149.73282861,0.0,1.0
1985-09-24,20.0,20.38,20.0,20.25,24900,4.4982460023497,4.58371267639434,4.4982460023497,4.55447407737907,110709.818836023,0.0,1.0
1985-09-25,19.75,20.25,19.75,20.0,97400,4.44201792732033,4.55447407737907,4.44201792732033,4.4982460023497,433057.684924845,0.0,1.0
1985-09-26,19.75,19.88,19.62,19.75,21200,4.44201792732033,4.4712565263356,4.41277932830506,4.44201792732033,94258.9622218348,0.0,1.0
1985-09-30,19.62,19.88,19.5,19.75,57200,4.41277932830506,4.4712565263356,4.38578985229096,4.44201792732033,254321.350900422,0.0,1.0
1985-10-01,19.75,19.88,19.5,19.5,39900,4.44201792732033,4.4712565263356,4.38578985229096,4.38578985229096,177402.480785434,0.0,1.0
1985-10-02,20.75,20.88,19.88,20.0,111900,4.66693022743781,4.69616882645309,4.4712565263356,4.4982460023497,497527.25814261,0.0,1.0
1985-10-03,21.62,21.62,20.62,20.75,86900,4.86260392854003,4.86260392854003,4.63769162842254,4.66693022743781,386372.821560257,0.0,1.0
1985-10-04,21.38,21.75,21.0,21.75,54900,4.80862497651183,4.8918425275553,4.72315830246719,4.8918425275553,244095.142734846,0.0,1.0
1985-10-07,21.5,21.75,21.38,21.38,19200,4.83561445252593,4.8918425275553,4.80862497651183,4.80862497651183,85366.6072952466,0.0,1.0
1985-10-08,21.25,21.5,21.12,21.25,13800,4.77938637749656,4.83561445252593,4.75014777848128,4.77938637749656,61357.2489934585,0.0,1.0
1985-10-09,20.38,21.12,20.38,21.12,55900,4.58371267639434,4.75014777848128,4.58371267639434,4.75014777848128,248541.32019814,0.0,1.0
1985-10-10,20.5,20.5,20.38,20.5,6100,4.61070215240844,4.61070215240844,4.58371267639434,4.61070215240844,27121.682526094,0.0,1.0
1985-10-11,20.62,20.62,20.38,20.5,22700,4.63769162842254,4.63769162842254,4.58371267639434,4.61070215240844,100928.228416776,0.0,1.0
1985-10-14,20.5,20.62,20.5,20.5,47400,4.61070215240844,4.63769162842254,4.61070215240844,4.61070215240844,210748.81176014,0.0,1.0
1985-10-15,18.38,20.25,18.0,20.25,331100,4.13388807615937,4.55447407737907,4.04842140211473,4.55447407737907,1472129.35809668,0.0,1.0
1985-10-16,18.62,18.62,17.88,18.38,158400,4.18786702818757,4.18786702818757,4.02143192610063,4.13388807615937,704274.510185785,0.0,1.0
1985-10-17,18.25,18.62,18.0,18.62,192300,4.1046494771441,4.18786702818757,4.04842140211473,4.18786702818757,854999.926191455,0.0,1.0
1985-10-18,18.0,18.25,17.75,18.25,186500,4.04842140211473,4.1046494771441,3.99219332708536,4.1046494771441,829212.096904349,0.0,1.0
1985-10-21,17.75,18.0,17.75,18.0,47600,3.99219332708536,4.04842140211473,3.99219332708536,4.04842140211473,211638.047252799,0.0,1.0
1985-10-22,17.75,17.88,17.5,17.88,83600,3.99219332708536,4.02143192610063,3.93596525205599,4.02143192610063,371700.435931386,0.0,1.0
1985-10-23,18.88,18.88,17.62,17.75,216800,4.24634422621812,4.24634422621812,3.96295472807009,3.99219332708536,963931.274042159,0.0,1.0
1985-10-24,19.62,20.0,19.0,19.0,197900,4.41277932830506,4.4982460023497,4.27333370223222,4.27333370223222,879898.519985901,0.0,1.0
1985-10-25,18.5,19.5,18.5,19.5,178800,4.16087755217347,4.38578985229096,4.16087755217347,4.38578985229096,794976.530436985,0.0,1.0
1985-10-28,18.25,18.25,18.12,18.25,96200,4.1046494771441,4.1046494771441,4.07541087812883,4.1046494771441,427722.271968892,0.0,1.0
1985-10-29,18.12,18.12,17.75,18.12,94800,4.07541087812883,4.07541087812883,3.99219332708536,4.07541087812883,421497.62352028,0.0,1.0
1985-10-30,18.5,18.5,17.88,18.12,221400,4.16087755217347,4.16087755217347,4.02143192610063,4.07541087812883,984383.690373314,0.0,1.0
1985-10-31,19.25,19.5,18.25,18.5,672600,4.32956177726159,4.38578985229096,4.1046494771441,4.16087755217347,2990498.96181161,0.0,1.0
1985-11-01,20.12,20.12,19.5,19.62,455900,4.5252354783638,4.5252354783638,4.38578985229096,4.41277932830506,2027012.30551578,0.0,1.0
1985-11-04,20.75,20.88,20.0,20.0,194000,4.66693022743781,4.69616882645309,4.4982460023497,4.4982460023497,862558.427879055,0.0,1.0
1985-11-05,20.38,20.75,20.12,20.62,96900,4.58371267639434,4.66693022743781,4.5252354783638,4.63769162842254,430834.596193198,0.0,1.0
1985-11-06,20.12,20.5,20.0,20.38,145100,4.5252354783638,4.61070215240844,4.4982460023497,4.58371267639434,645140.349923973,0.0,1.0
1985-11-07,20.25,20.5,20.0,20.12,265500,4.55447407737907,4.61070215240844,4.4982460023497,4.5252354783638,1180460.11650458,0.0,1.0
1985-11-08,20.25,20.25,20.12,20.25,69100,4.55447407737907,4.55447407737907,4.5252354783638,4.55447407737907,307230.862713622,0.0,1.0
1985-11-11,20.12,20.38,20.12,20.25,50500,4.5252354783638,4.58371267639434,4.5252354783638,4.55447407737907,224531.961896352,0.0,1.0
1985-11-12,19.5,20.12,19.12,20.0,196800,4.38578985229096,4.5252354783638,4.30032317824631,4.4982460023497,875007.724776278,0.0,1.0
1985-11-13,19.75,20.0,19.5,19.62,116500,4.44201792732033,4.4982460023497,4.38578985229096,4.41277932830506,517979.674473762,0.0,1.0
1985-11-14,20.12,20.12,19.75,19.88,117200,4.5252354783638,4.5252354783638,4.44201792732033,4.4712565263356,521091.998698068,0.0,1.0
1985-11-15,20.25,20.25,20.0,20.12,60500,4.55447407737907,4.55447407737907,4.4982460023497,4.5252354783638,268993.736529293,0.0,1.0
1985-11-18,20.0,20.25,19.75,20.12,96000,4.4982460023497,4.55447407737907,4.44201792732033,4.5252354783638,426833.036476233,0.0,1.0
1985-11-19,20.25,20.62,20.0,20.25,118000,4.55447407737907,4.63769162842254,4.4982460023497,4.55447407737907,524648.940668704,0.0,1.0
1985-11-20,19.5,20.38,19.38,20.38,112500,4.38578985229096,4.58371267639434,4.35880037627686,4.58371267639434,500194.964620585,0.0,1.0
1985-11-21,18.88,19.75,18.38,19.38,195600,4.24634422621812,4.44201792732033,4.13388807615937,4.35880037627686,869672.311820325,0.0,1.0
1985-11-22,19.75,19.75,18.62,19.0,168900,4.44201792732033,4.44201792732033,4.18786702818757,4.27333370223222,750959.373550373,0.0,1.0
1985-11-25,19.62,19.88,19.25,19.88,52700,4.41277932830506,4.4712565263356,4.32956177726159,4.4712565263356,234313.552315599,0.0,1.0
1985-11-26,19.5,19.75,19.38,19.62,44200,4.38578985229096,4.44201792732033,4.35880037627686,4.41277932830506,196521.043877599,0.0,1.0
1985-11-27,19.5,19.62,19.25,19.62,109900,4.38578985229096,4.41277932830506,4.32956177726159,4.41277932830506,488634.903216021,0.0,1.0
1985-11-29,19.25,19.38,19.12,19.38,34600,4.32956177726159,4.35880037627686,4.30032317824631,4.35880037627686,153837.740229976,0.0,1.0
1985-12-02,19.5,19.75,19.12,19.25,159400,4.38578985229096,4.44201792732033,4.30032317824631,4.32956177726159,708720.687649078,0.0,1.0
1985-12-03,19.75,19.88,19.38,19.38,142800,4.44201792732033,4.4712565263356,4.35880037627686,4.35880037627686,634914.141758397,0.0,1.0
1985-12-04,20.0,20.12,19.62,19.75,98100,4.4982460023497,4.5252354783638,4.41277932830506,4.44201792732033,436170.009149151,0.0,1.0
1985-12-05,20.0,20.5,20.0,20.12,185200,4.4982460023497,4.61070215240844,4.4982460023497,4.5252354783638,823432.066202067,0.0,1.0
1985-12-06,19.5,19.88,19.5,19.88,35500,4.38578985229096,4.4712565263356,4.38578985229096,4.4712565263356,157839.29994694,0.0,1.0
1985-12-09,20.25,20.5,19.88,19.88,144600,4.55447407737907,4.61070215240844,4.4712565263356,4.4712565263356,642917.261192327,0.0,1.0
1985-12-10,20.0,20.5,19.75,20.25,97600,4.4982460023497,4.61070215240844,4.44201792732033,4.55447407737907,433946.920417504,0.0,1.0
1985-12-11,19.0,20.12,18.75,20.12,286300,4.27333370223222,4.5252354783638,4.21710562720284,4.5252354783638,1272940.6077411,0.0,1.0
1985-12-12,18.5,19.12,18.0,19.0,268200,4.16087755217347,4.30032317824631,4.04842140211473,4.27333370223222,1192464.79565548,0.0,1.0
1985-12-13,17.12,18.5,17.0,18.5,290400,3.85049857801134,4.16087755217347,3.82350910199725,4.16087755217347,1291169.93534061,0.0,1.0
1985-12-16,17.62,17.88,17.0,17.12,161100,3.96295472807009,4.02143192610063,3.82350910199725,3.85049857801134,716279.189336678,0.0,1.0
1985-12-17,17.5,17.88,17.38,17.75,70900,3.93596525205599,4.02143192610063,3.90897577604189,3.99219332708536,315233.982147551,0.0,1.0
1985-12-18,17.5,17.62,17.12,17.25,140500,3.93596525205599,3.96295472807009,3.85049857801134,3.87973717702662,624687.93359282,0.0,1.0
1985-12-19,17.25,17.62,17.25,17.38,81600,3.87973717702662,3.96295472807009,3.87973717702662,3.90897577604189,362808.081004798,0.0,1.0
1985-12-20,17.38,17.5,17.25,17.38,60000,3.90897577604189,3.93596525205599,3.87973717702662,3.90897577604189,266770.647797646,0.0,1.0
1985-12-23,16.75,17.62,16.75,17.62,94200,3.76728102696787,3.96295472807009,3.76728102696787,3.96295472807009,418829.917042304,0.0,1.0
1985-12-24,16.62,16.88,16.5,16.62,113800,3.7380424279526,3.79651962598315,3.7110529519385,3.7380424279526,505974.995322868,0.0,1.0
1985-12-26,16.25,16.62,16.12,16.5,82800,3.65482487690913,3.7380424279526,3.62558627789386,3.7110529519385,368143.493960751,0.0,1.0
1985-12-27,16.75,16.88,16.25,16.25,129100,3.76728102696787,3.79651962598315,3.65482487690913,3.65482487690913,574001.510511269,0.0,1.0
1985-12-30,16.25,16.75,16.0,16.62,183500,3.65482487690913,3.76728102696787,3.59859680187976,3.7380424279526,815873.564514467,0.0,1.0
1985-12-31,16.12,16.25,15.75,16.0,268700,3.62558627789386,3.65482487690913,3.54236872685039,3.59859680187976,1194687.88438712,0.0,1.0
1986-01-02,16.12,16.12,15.88,16.12,103900,3.62558627789386,3.62558627789386,3.57160732586566,3.62558627789386,461957.838436256,0.0,1.0
1986-01-03,16.12,16.25,16.12,16.12,126600,3.62558627789386,3.65482487690913,3.62558627789386,3.62558627789386,562886.066853032,0.0,1.0
1986-01-06,15.75,16.38,15.75,16.25,138800,3.54236872685039,3.6840634759244,3.54236872685039,3.65482487690913,617129.43190522,0.0,1.0
1986-01-07,16.12,16.12,15.5,15.88,375300,3.62558627789386,3.62558627789386,3.48614065182102,3.57160732586566,1668650.40197427,0.0,1.0
1986-01-08,15.75,16.12,15.75,16.12,175300,3.54236872685039,3.62558627789386,3.54236872685039,3.62558627789386,779414.909315455,0.0,1.0
1986-01-09,15.5,15.62,15.25,15.5,302100,3.48614065182102,3.51313012783512,3.42991257679165,3.48614065182102,1343190.21166115,0.0,1.0
1986-01-10,15.75,16.0,15.62,15.62,96800,3.54236872685039,3.59859680187976,3.51313012783512,3.51313012783512,430389.978446868,0.0,1.0
1986-01-13,15.88,15.88,15.62,15.88,71300,3.57160732586566,3.57160732586566,3.51313012783512,3.57160732586566,317012.453132869,0.0,1.0
1986-01-14,16.5,16.5,15.88,15.88,147800,3.7110529519385,3.7110529519385,3.57160732586566,3.57160732586566,657145.029074868,0.0,1.0
1986-01-15,17.25,17.25,16.75,16.75,246100,3.87973717702662,3.87973717702662,3.76728102696787,3.76728102696787,1094204.27371668,0.0,1.0
1986-01-16,17.75,17.75,16.75,17.38,320200,3.99219332708536,3.99219332708536,3.76728102696787,3.90897577604189,1423666.02374677,0.0,1.0
1986-01-17,17.5,17.88,17.38,17.75,288200,3.93596525205599,4.02143192610063,3.90897577604189,3.99219332708536,1281388.34492136,0.0,1.0
1986-01-20,17.62,17.62,17.12,17.5,155700,3.96295472807009,3.96295472807009,3.85049857801134,3.93596525205599,692269.83103489,0.0,1.0
1986-01-21,17.5,17.75,17.5,17.5,156100,3.93596525205599,3.99219332708536,3.93596525205599,3.93596525205599,694048.302020208,0.0,1.0
1986-01-22,17.0,17.62,17.0,17.5,73600,3.82350910199725,3.96295472807009,3.82350910199725,3.93596525205599,327238.661298445,0.0,1.0
1986-01-23,17.0,17.12,16.5,17.0,51300,3.82350910199725,3.85049857801134,3.7110529519385,3.82350910199725,228088.903866987,0.0,1.0
1986-01-24,17.88,18.25,17.0,17.0,306300,4.02143192610063,4.1046494771441,3.82350910199725,3.82350910199725,1361864.15700698,0.0,1.0
1986-01-27,18.0,18.5,18.0,18.0,188700,4.04842140211473,4.16087755217347,4.04842140211473,4.04842140211473,838993.687323596,0.0,1.0
1986-01-28,17.75,18.0,17.75,18.0,59800,3.99219332708536,4.04842140211473,3.99219332708536,4.04842140211473,265881.412304987,0.0,1.0
1986-01-29,17.12,18.12,17.12,17.88,120100,3.85049857801134,4.07541087812883,3.85049857801134,4.02143192610063,533985.913341622,0.0,1.0
1986-01-30,17.38,17.5,17.0,17.25,43700,3.90897577604189,3.93596525205599,3.82350910199725,3.87973717702662,194297.955145952,0.0,1.0
1986-01-31,17.38,17.38,17.0,17.25,34000,3.90897577604189,3.90897577604189,3.82350910199725,3.87973717702662,151170.033751999,0.0,1.0
1986-02-03,17.38,17.38,17.12,17.38,43100,3.90897577604189,3.90897577604189,3.85049857801134,3.90897577604189,191630.248667976,0.0,1.0
1986-02-04,17.62,18.12,17.38,17.38,177600,3.96295472807009,4.07541087812883,3.90897577604189,3.90897577604189,789641.117481031,0.0,1.0
1986-02-05,17.62,17.75,17.5,17.75,71900,3.96295472807009,3.99219332708536,3.93596525205599,3.99219332708536,319680.159610845,0.0,1.0
1986-02-06,18.0,18.12,17.62,17.62,205800,4.04842140211473,4.07541087812883,3.96295472807009,3.96295472807009,915023.321945925,0.0,1.0
1986-02-07,18.5,18.62,18.0,18.0,167100,4.16087755217347,4.18786702818757,4.04842140211473,4.04842140211473,742956.254116444,0.0,1.0
1986-02-10,18.75,18.75,18.38,18.38,57600,4.21710562720284,4.21710562720284,4.13388807615937,4.13388807615937,256099.82188574,0.0,1.0
1986-02-11,18.62,18.75,18.5,18.75,113400,4.18786702818757,4.21710562720284,4.16087755217347,4.21710562720284,504196.524337551,0.0,1.0
1986-02-12,18.62,18.75,18.38,18.62,176000,4.18786702818757,4.21710562720284,4.13388807615937,4.18786702818757,782527.233539761,0.0,1.0
1986-02-13,18.5,18.62,18.38,18.5,88600,4.16087755217347,4.18786702818757,4.13388807615937,4.16087755217347,393931.323247857,0.0,1.0
1986-02-14,18.62,18.62,18.5,18.62,61300,4.18786702818757,4.18786702818757,4.16087755217347,4.18786702818757,272550.678499928,0.0,1.0
1986-02-18,18.5,18.62,18.38,18.62,79700,4.16087755217347,4.18786702818757,4.13388807615937,4.18786702818757,354360.34382454,0.0,1.0
1986-02-19,18.25,18.38,18.25,18.25,160500,4.1046494771441,4.13388807615937,4.1046494771441,4.1046494771441,713611.482858703,0.0,1.0
1986-02-20,18.12,18.25,17.88,17.88,36500,4.07541087812883,4.1046494771441,4.02143192610063,4.02143192610063,162285.477410234,0.0,1.0
1986-02-21,18.38,18.62,18.12,18.12,53100,4.13388807615937,4.18786702818757,4.07541087812883,4.07541087812883,236092.023300917,0.0,1.0
1986-02-24,18.5,18.88,18.25,18.5,128700,4.16087755217347,4.24634422621812,4.1046494771441,4.16087755217347,572223.039525951,0.0,1.0
1986-02-25,18.25,18.5,18.12,18.38,49900,4.1046494771441,4.16087755217347,4.07541087812883,4.13388807615937,221864.255418376,0.0,1.0
1986-02-26,18.12,18.25,18.0,18.25,192100,4.07541087812883,4.1046494771441,4.04842140211473,4.1046494771441,854110.690698796,0.0,1.0
1986-02-27,18.12,18.5,17.88,18.25,123800,4.07541087812883,4.16087755217347,4.02143192610063,4.1046494771441,550436.769955809,0.0,1.0
1986-02-28,19.88,19.88,18.25,18.25,291800,4.4712565263356,4.4712565263356,4.1046494771441,4.1046494771441,1297394.58378922,0.0,1.0
1986-03-03,20.62,21.0,19.88,19.88,200500,4.63769162842254,4.72315830246719,4.4712565263356,4.4712565263356,891458.581390467,0.0,1.0
1986-03-04,21.12,21.5,20.75,20.75,203700,4.75014777848128,4.83561445252593,4.66693022743781,4.66693022743781,905686.349273008,0.0,1.0
1986-03-05,20.62,21.12,20.5,21.0,67700,4.63769162842254,4.75014777848128,4.61070215240844,4.72315830246719,301006.21426501,0.0,1.0
1986-03-06,21.12,21.25,20.38,20.38,115300,4.75014777848128,4.77938637749656,4.58371267639434,4.58371267639434,512644.26151781,0.0,1.0
1986-03-07,20.88,21.12,20.62,21.12,56900,4.69616882645309,4.75014777848128,4.63769162842254,4.75014777848128,252987.497661434,0.0,1.0
1986-03-10,21.0,21.5,21.0,21.38,79000,4.72315830246719,4.83561445252593,4.72315830246719,4.80862497651183,351248.019600233,0.0,1.0
1986-03-11,20.5,21.25,20.5,21.0,86700,4.61070215240844,4.77938637749656,4.61070215240844,4.72315830246719,385483.586067598,0.0,1.0
1986-03-12,20.88,20.88,20.62,20.62,81300,4.69616882645309,4.69616882645309,4.63769162842254,4.63769162842254,361474.22776581,0.0,1.0
1986-03-13,22.62,22.75,21.75,21.75,286700,5.08751622865751,5.11675482767278,4.8918425275553,4.8918425275553,1274719.07872642,0.0,1.0
1986-03-14,21.75,22.75,21.75,22.62,109500,4.8918425275553,5.11675482767278,4.8918425275553,5.08751622865751,486856.432230703,0.0,1.0
1986-03-17,21.25,21.5,20.75,21.0,114200,4.77938637749656,4.83561445252593,4.66693022743781,4.72315830246719,507753.466308185,0.0,1.0
1986-03-18,21.25,21.38,21.0,21.38,96000,4.77938637749656,4.80862497651183,4.72315830246719,4.80862497651183,426833.036476233,0.0,1.0
1986-03-19,21.0,21.25,20.88,21.25,58300,4.72315830246719,4.77938637749656,4.69616882645309,4.77938637749656,259212.146110046,0.0,1.0
1986-03-20,21.75,22.0,20.75,20.75,136600,4.8918425275553,4.94807060258467,4.66693022743781,4.66693022743781,607347.841485973,0.0,1.0
1986-03-21,21.88,22.25,21.62,21.62,197500,4.92108112657057,5.00429867761404,4.86260392854003,4.86260392854003,878120.049000584,0.0,1.0
1986-03-24,21.62,22.0,21.62,21.75,39600,4.86260392854003,4.94807060258467,4.86260392854003,4.8918425275553,176068.627546446,0.0,1.0
1986-03-25,21.38,21.5,21.25,21.5,47200,4.80862497651183,4.83561445252593,4.77938637749656,4.83561445252593,209859.576267481,0.0,1.0
1986-03-26,21.25,21.25,20.88,21.12,62900,4.77938637749656,4.77938637749656,4.69616882645309,4.75014777848128,279664.562441198,0.0,1.0
1986-03-27,21.12,21.25,20.88,21.25,113700,4.75014777848128,4.77938637749656,4.69616882645309,4.77938637749656,505530.377576539,0.0,1.0
1986-03-31,20.75,21.25,20.5,21.12,47300,4.66693022743781,4.77938637749656,4.61070215240844,4.75014777848128,210304.194013811,0.0,1.0
1986-04-01,20.62,21.12,20.5,21.0,70100,4.63769162842254,4.75014777848128,4.61070215240844,4.72315830246719,311677.040176916,0.0,1.0
1986-04-02,20.12,20.5,19.62,20.5,152800,4.5252354783638,4.61070215240844,4.41277932830506,4.61070215240844,679375.916391338,0.0,1.0
1986-04-03,20.25,20.38,20.12,20.25,91200,4.55447407737907,4.58371267639434,4.5252354783638,4.55447407737907,405491.384652422,0.0,1.0
1986-04-04,20.0,20.5,20.0,20.25,70200,4.4982460023497,4.61070215240844,4.4982460023497,4.55447407737907,312121.657923246,0.0,1.0
1986-04-07,19.25,20.0,19.25,20.0,88700,4.32956177726159,4.4982460023497,4.32956177726159,4.4982460023497,394375.940994186,0.0,1.0
1986-04-08,19.75,19.88,19.38,19.38,86700,4.44201792732033,4.4712565263356,4.35880037627686,4.35880037627686,385483.586067598,0.0,1.0
1986-04-09,20.0,20.25,19.75,20.0,71200,4.4982460023497,4.55447407737907,4.44201792732033,4.4982460023497,316567.83538654,0.0,1.0
1986-04-10,20.12,20.12,19.75,20.0,42400,4.5252354783638,4.5252354783638,4.44201792732033,4.4982460023497,188517.92444367,0.0,1.0
1986-04-11,20.0,20.38,20.0,20.25,21800,4.4982460023497,4.58371267639434,4.4982460023497,4.55447407737907,96926.6686998113,0.0,1.0
1986-04-14,20.12,20.38,19.88,20.0,72100,4.5252354783638,4.58371267639434,4.4712565263356,4.4982460023497,320569.395103504,0.0,1.0
1986-04-15,19.88,20.0,19.62,20.0,90900,4.4712565263356,4.4982460023497,4.41277932830506,4.4982460023497,404157.531413433,0.0,1.0
1986-04-16,20.62,20.75,20.0,20.0,175300,4.63769162842254,4.66693022743781,4.4982460023497,4.4982460023497,779414.909315455,0.0,1.0
1986-04-17,20.5,20.75,20.5,20.75,172200,4.61070215240844,4.66693022743781,4.61070215240844,4.66693022743781,765631.759179244,0.0,1.0
1986-04-18,20.12,20.62,20.0,20.5,69900,4.5252354783638,4.63769162842254,4.4982460023497,4.61070215240844,310787.804684257,0.0,1.0
1986-04-21,20.0,20.0,19.62,20.0,158000,4.4982460023497,4.4982460023497,4.41277932830506,4.4982460023497,702496.039200467,0.0,1.0
1986-04-22,20.12,20.5,20.0,20.12,178500,4.5252354783638,4.61070215240844,4.4982460023497,4.5252354783638,793642.677197996,0.0,1.0
1986-04-23,20.12,20.38,20.0,20.25,61400,4.5252354783638,4.58371267639434,4.4982460023497,4.55447407737907,272995.296246257,0.0,1.0
1986-04-24,20.0,20.25,20.0,20.25,19900,4.4982460023497,4.55447407737907,4.4982460023497,4.55447407737907,88478.9315195525,0.0,1.0
1986-04-25,19.88,20.38,19.88,20.25,49300,4.4712565263356,4.58371267639434,4.4712565263356,4.55447407737907,219196.548940399,0.0,1.0
1986-04-28,19.88,20.12,19.75,20.0,45700,4.4712565263356,4.5252354783638,4.44201792732033,4.4982460023497,203190.31007254,0.0,1.0
1986-04-29,19.5,20.0,19.38,19.88,158700,4.38578985229096,4.4982460023497,4.35880037627686,4.4712565263356,705608.363424773,0.0,1.0
1986-04-30,18.75,19.5,18.38,19.38,88700,4.21710562720284,4.38578985229096,4.13388807615937,4.35880037627686,394375.940994187,0.0,1.0
1986-05-01,18.5,18.88,18.25,18.88,70300,4.16087755217347,4.24634422621812,4.1046494771441,4.24634422621812,312566.275669575,0.0,1.0
1986-05-02,18.62,18.62,18.5,18.62,35500,4.18786702818757,4.18786702818757,4.16087755217347,4.18786702818757,157839.29994694,0.0,1.0
1986-05-05,19.5,19.5,18.5,18.62,63200,4.38578985229096,4.38578985229096,4.16087755217347,4.18786702818757,280998.415680187,0.0,1.0
1986-05-06,19.62,20.0,19.5,19.5,65900,4.41277932830506,4.4982460023497,4.38578985229096,4.38578985229096,293003.094831081,0.0,1.0
1986-05-07,19.88,19.88,19.5,19.62,94800,4.4712565263356,4.4712565263356,4.38578985229096,4.41277932830506,421497.62352028,0.0,1.0
1986-05-08,20.0,20.25,20.0,20.0,62500,4.4982460023497,4.55447407737907,4.4982460023497,4.4982460023497,277886.091455881,0.0,1.0
1986-05-09,20.12,20.25,20.0,20.0,47600,4.5252354783638,4.55447407737907,4.4982460023497,4.4982460023497,211638.047252799,0.0,1.0
1986-05-12,20.0,20.25,19.88,20.0,40900,4.4982460023497,4.55447407737907,4.4712565263356,4.4982460023497,181848.658248729,0.0,1.0
1986-05-13,20.12,20.12,19.88,19.88,61600,4.5252354783638,4.5252354783638,4.4712565263356,4.4712565263356,273884.531738916,0.0,1.0
1986-05-14,20.0,20.25,20.0,20.25,40900,4.4982460023497,4.55447407737907,4.4982460023497,4.55447407737907,181848.658248729,0.0,1.0
1986-05-15,19.75,20.25,19.62,20.0,31000,4.44201792732033,4.55447407737907,4.41277932830506,4.4982460023497,137831.501362117,0.0,1.0
1986-05-16,19.25,19.75,19.12,19.75,74900,4.32956177726159,4.44201792732033,4.30032317824631,4.44201792732033,333018.692000728,0.0,1.0
1986-05-19,19.38,19.5,19.12,19.38,39900,4.35880037627686,4.38578985229096,4.30032317824631,4.35880037627686,177402.480785434,0.0,1.0
1986-05-20,19.12,19.38,18.88,19.38,33900,4.30032317824631,4.35880037627686,4.24634422621812,4.35880037627686,150725.41600567,0.0,1.0
1986-05-21,18.75,19.0,18.75,19.0,33700,4.21710562720284,4.27333370223222,4.21710562720284,4.27333370223222,149836.180513011,0.0,1.0
1986-05-22,18.88,19.12,18.62,18.62,66400,4.24634422621812,4.30032317824631,4.18786702818757,4.18786702818757,295226.183562728,0.0,1.0
1986-05-23,19.25,19.5,18.88,19.0,99000,4.32956177726159,4.38578985229096,4.24634422621812,4.27333370223222,440171.568866115,0.0,1.0
1986-05-27,19.38,19.5,19.12,19.25,63600,4.35880037627686,4.38578985229096,4.30032317824631,4.32956177726159,282776.886665504,0.0,1.0
1986-05-28,19.38,19.62,19.38,19.5,40300,4.35880037627686,4.41277932830506,4.35880037627686,4.38578985229096,179180.951770752,0.0,1.0
1986-05-29,19.38,19.5,19.25,19.38,26200,4.35880037627686,4.38578985229096,4.32956177726159,4.35880037627686,116489.849538305,0.0,1.0
1986-05-30,19.25,19.62,19.25,19.38,35400,4.32956177726159,4.41277932830506,4.32956177726159,4.35880037627686,157394.682200611,0.0,1.0
1986-06-02,19.38,19.38,19.25,19.25,29500,4.35880037627686,4.35880037627686,4.32956177726159,4.32956177726159,131162.235167176,0.0,1.0
1986-06-03,19.38,19.62,19.25,19.25,30800,4.35880037627686,4.41277932830506,4.32956177726159,4.32956177726159,136942.265869458,0.0,1.0
1986-06-04,19.25,19.5,19.12,19.38,61500,4.32956177726159,4.38578985229096,4.30032317824631,4.35880037627686,273439.913992587,0.0,1.0
1986-06-05,18.0,19.25,18.0,19.25,97200,4.04842140211473,4.32956177726159,4.04842140211473,4.32956177726159,432168.449432186,0.0,1.0
1986-06-06,18.0,18.5,18.0,18.38,76000,4.04842140211473,4.16087755217347,4.04842140211473,4.13388807615937,337909.487210351,0.0,1.0
1986-06-09,17.62,18.12,17.38,18.12,66800,3.96295472807009,4.07541087812883,3.90897577604189,4.07541087812883,297004.654548045,0.0,1.0
1986-06-10,17.62,17.75,17.25,17.75,62500,3.96295472807009,3.99219332708536,3.87973717702662,3.99219332708536,277886.091455881,0.0,1.0
1986-06-11,17.25,17.88,17.25,17.75,23900,3.87973717702662,4.02143192610063,3.87973717702662,3.99219332708536,106263.641372729,0.0,1.0
1986-06-12,17.25,17.38,16.5,17.38,155600,3.87973717702662,3.90897577604189,3.7110529519385,3.90897577604189,691825.213288561,0.0,1.0
1986-06-13,17.25,17.25,17.0,17.0,158100,3.87973717702662,3.87973717702662,3.82350910199725,3.82350910199725,702940.656946796,0.0,1.0
1986-06-16,16.75,17.38,16.62,17.38,221900,3.76728102696787,3.90897577604189,3.7380424279526,3.90897577604189,986606.779104961,0.0,1.0
1986-06-17,16.88,16.88,16.0,16.5,122000,3.79651962598315,3.79651962598315,3.59859680187976,3.7110529519385,542433.650521879,0.0,1.0
1986-06-18,16.25,16.62,16.12,16.62,174200,3.65482487690913,3.7380424279526,3.62558627789386,3.7380424279526,774524.114105832,0.0,1.0
1986-06-19,16.38,16.5,16.12,16.25,84300,3.6840634759244,3.7110529519385,3.62558627789386,3.65482487690913,374812.760155693,0.0,1.0
1986-06-20,16.0,16.62,16.0,16.5,118500,3.59859680187976,3.7380424279526,3.59859680187976,3.7110529519385,526872.029400351,0.0,1.0
1986-06-23,16.75,16.75,16.0,16.0,88600,3.76728102696787,3.76728102696787,3.59859680187976,3.59859680187976,393931.323247857,0.0,1.0
1986-06-24,16.5,17.0,16.38,16.62,131100,3.7110529519385,3.82350910199725,3.6840634759244,3.7380424279526,582893.865437856,0.0,1.0
1986-06-25,16.38,16.62,16.25,16.5,35800,3.6840634759244,3.7380424279526,3.65482487690913,3.7110529519385,159173.153185929,0.0,1.0
1986-06-26,16.0,16.38,16.0,16.25,66700,3.59859680187976,3.6840634759244,3.59859680187976,3.65482487690913,296560.036801716,0.0,1.0
1986-06-27,16.38,16.38,15.88,16.0,34700,3.6840634759244,3.6840634759244,3.57160732586566,3.59859680187976,154282.357976305,0.0,1.0
1986-06-30,16.38,16.5,16.12,16.25,34200,3.6840634759244,3.7110529519385,3.62558627789386,3.65482487690913,152059.269244658,0.0,1.0
1986-07-01,16.5,16.62,16.25,16.38,51500,3.7110529519385,3.7380424279526,3.65482487690913,3.6840634759244,228978.139359646,0.0,1.0
1986-07-02,16.38,16.75,16.38,16.62,37900,3.6840634759244,3.76728102696787,3.6840634759244,3.7380424279526,168510.125858846,0.0,1.0
1986-07-03,16.0,16.38,15.88,16.38,136500,3.59859680187976,3.6840634759244,3.57160732586566,3.6840634759244,606903.223739644,0.0,1.0
1986-07-07,15.75,16.0,15.62,16.0,70000,3.54236872685039,3.59859680187976,3.51313012783512,3.59859680187976,311232.422430587,0.0,1.0
1986-07-08,15.75,15.88,15.5,15.88,102500,3.54236872685039,3.57160732586566,3.48614065182102,3.57160732586566,455733.189987645,0.0,1.0
1986-07-09,15.75,16.0,15.75,15.75,45100,3.54236872685039,3.59859680187976,3.54236872685039,3.54236872685039,200522.603594564,0.0,1.0
1986-07-10,15.88,16.0,15.62,15.75,55000,3.57160732586566,3.59859680187976,3.51313012783512,3.54236872685039,244539.760481175,0.0,1.0
1986-07-11,15.88,15.88,15.62,15.75,30800,3.57160732586566,3.57160732586566,3.51313012783512,3.54236872685039,136942.265869458,0.0,1.0
1986-07-14,14.5,15.75,14.5,15.75,179300,3.26122835170353,3.54236872685039,3.26122835170353,3.54236872685039,797199.619168632,0.0,1.0
1986-07-15,14.62,14.75,14.25,14.38,126500,3.28821782771763,3.3174564267329,3.20500027667416,3.23423887568943,562441.449106703,0.0,1.0
1986-07-16,14.88,15.0,14.75,14.88,180200,3.34669502574818,3.37368450176228,3.3174564267329,3.34669502574818,801201.178885595,0.0,1.0
1986-07-17,14.88,15.0,14.75,14.88,54000,3.34669502574818,3.37368450176228,3.3174564267329,3.34669502574818,240093.583017881,0.0,1.0
1986-07-18,15.0,15.12,14.75,14.88,104500,3.37368450176228,3.40067397777637,3.3174564267329,3.34669502574818,464625.544914232,0.0,1.0
1986-07-21,14.62,15.12,14.5,15.12,127900,3.28821782771763,3.40067397777637,3.26122835170353,3.40067397777637,568666.097555315,0.0,1.0
1986-07-22,15.0,15.0,14.62,14.62,209300,3.37368450176228,3.37368450176228,3.28821782771763,3.28821782771763,930584.943067453,0.0,1.0
1986-07-23,15.0,15.25,14.88,15.0,86100,3.37368450176228,3.42991257679165,3.34669502574818,3.37368450176228,382815.879589621,0.0,1.0
1986-07-24,15.88,16.0,15.0,15.0,147200,3.57160732586566,3.59859680187976,3.37368450176228,3.37368450176228,654477.322596891,0.0,1.0
1986-07-25,15.5,16.0,15.38,16.0,40800,3.48614065182102,3.59859680187976,3.45915117580692,3.59859680187976,181404.040502399,0.0,1.0
1986-07-28,15.5,15.75,15.5,15.62,23500,3.48614065182102,3.54236872685039,3.48614065182102,3.51313012783512,104485.170387411,0.0,1.0
1986-07-29,15.5,15.88,15.38,15.5,47700,3.48614065182102,3.57160732586566,3.45915117580692,3.48614065182102,212082.664999128,0.0,1.0
1986-07-30,15.62,15.62,15.5,15.62,15900,3.51313012783512,3.51313012783512,3.48614065182102,3.51313012783512,70694.221666376,0.0,1.0
1986-07-31,15.62,15.75,15.5,15.75,34600,3.51313012783512,3.54236872685039,3.48614065182102,3.54236872685039,153837.740229976,0.0,1.0
1986-08-01,15.0,15.62,15.0,15.62,60300,3.37368450176228,3.51313012783512,3.37368450176228,3.51313012783512,268104.501036634,0.0,1.0
1986-08-04,15.25,15.38,14.88,15.0,31300,3.42991257679165,3.45915117580692,3.34669502574818,3.37368450176228,139165.354601105,0.0,1.0
1986-08-05,15.0,15.5,15.0,15.5,41200,3.37368450176228,3.48614065182102,3.37368450176228,3.48614065182102,183182.511487716,0.0,1.0
1986-08-06,14.62,15.12,14.5,15.12,75200,3.28821782771763,3.40067397777637,3.26122835170353,3.40067397777637,334352.545239716,0.0,1.0
1986-08-07,14.88,14.88,14.5,14.75,88800,3.34669502574818,3.34669502574818,3.26122835170353,3.3174564267329,394820.558740515,0.0,1.0
1986-08-08,14.75,15.0,14.75,15.0,15900,3.3174564267329,3.37368450176228,3.3174564267329,3.37368450176228,70694.2216663762,0.0,1.0
1986-08-11,15.0,15.0,14.75,14.75,17400,3.37368450176228,3.37368450176228,3.3174564267329,3.3174564267329,77363.4878613172,0.0,1.0
1986-08-12,14.88,15.12,14.88,15.0,43500,3.34669502574818,3.40067397777637,3.34669502574818,3.37368450176228,193408.719653293,0.0,1.0
1986-08-13,15.62,15.75,14.75,15.0,97500,3.51313012783512,3.54236872685039,3.3174564267329,3.37368450176228,433502.302671174,0.0,1.0
1986-08-14,16.75,16.75,15.62,15.62,174200,3.76728102696787,3.76728102696787,3.51313012783512,3.51313012783512,774524.114105832,0.0,1.0
1986-08-15,18.0,18.12,16.5,16.75,289100,4.04842140211473,4.07541087812883,3.7110529519385,3.76728102696787,1285389.90463832,0.0,1.0
1986-08-18,18.0,18.0,17.75,18.0,121300,4.04842140211473,4.04842140211473,3.99219332708536,4.04842140211473,539321.326297574,0.0,1.0
1986-08-19,17.75,18.0,17.62,17.88,116300,3.99219332708536,4.04842140211473,3.96295472807009,4.02143192610063,517090.438981103,0.0,1.0
1986-08-20,17.88,17.88,17.38,17.75,100700,4.02143192610063,4.02143192610063,3.90897577604189,3.99219332708536,447730.070553716,0.0,1.0
1986-08-21,18.38,18.62,17.88,17.88,184300,4.13388807615937,4.18786702818757,4.02143192610063,4.02143192610063,819430.506485103,0.0,1.0
1986-08-22,17.75,18.38,17.5,18.38,32200,3.99219332708536,4.13388807615937,3.93596525205599,4.13388807615937,143166.91431807,0.0,1.0
1986-08-25,17.88,18.12,17.38,17.5,69900,4.02143192610063,4.07541087812883,3.90897577604189,3.93596525205599,310787.804684257,0.0,1.0
1986-08-26,18.0,18.0,17.62,18.0,54800,4.04842140211473,4.04842140211473,3.96295472807009,4.04842140211473,243650.524988516,0.0,1.0
1986-08-27,17.5,18.0,17.5,17.88,32100,3.93596525205599,4.04842140211473,3.93596525205599,4.02143192610063,142722.29657174,0.0,1.0
1986-08-28,17.0,17.5,16.88,17.5,32200,3.82350910199725,3.93596525205599,3.79651962598315,3.93596525205599,143166.91431807,0.0,1.0
1986-08-29,17.25,17.38,16.62,17.0,44400,3.87973717702662,3.90897577604189,3.7380424279526,3.82350910199725,197410.279370258,0.0,1.0
1986-09-02,17.5,17.5,17.25,17.38,34100,3.93596525205599,3.93596525205599,3.87973717702662,3.90897577604189,151614.651498329,0.0,1.0
1986-09-03,17.0,17.5,17.0,17.38,50500,3.82350910199725,3.93596525205599,3.82350910199725,3.90897577604189,224531.961896352,0.0,1.0
1986-09-04,17.38,17.5,16.88,17.0,33500,3.90897577604189,3.93596525205599,3.79651962598315,3.82350910199725,148946.945020352,0.0,1.0
1986-09-05,17.25,17.5,17.0,17.5,38300,3.87973717702662,3.93596525205599,3.82350910199725,3.93596525205599,170288.596844164,0.0,1.0
1986-09-08,17.38,17.5,17.12,17.25,25900,3.90897577604189,3.93596525205599,3.85049857801134,3.87973717702662,115155.996299317,0.0,1.0
1986-09-09,17.88,17.88,17.25,17.38,81100,4.02143192610063,4.02143192610063,3.87973717702662,3.90897577604189,360584.992273151,0.0,1.0
1986-09-10,18.62,18.62,18.0,18.0,229700,4.18786702818757,4.18786702818757,4.04842140211473,4.04842140211473,1021286.96331865,0.0,1.0
1986-09-11,18.88,19.38,18.0,18.88,266700,4.24634422621812,4.35880037627686,4.04842140211473,4.24634422621812,1185795.52946053,0.0,1.0
1986-09-12,18.88,18.88,17.75,18.62,150700,4.24634422621812,4.24634422621812,3.99219332708536,4.18786702818757,670038.94371842,0.0,1.0
1986-09-15,19.12,19.12,18.5,18.88,239900,4.30032317824631,4.30032317824631,4.16087755217347,4.24634422621812,1066637.97344425,0.0,1.0
1986-09-16,19.12,19.25,18.75,19.0,211200,4.30032317824631,4.32956177726159,4.21710562720284,4.27333370223222,939032.680247714,0.0,1.0
1986-09-17,19.88,20.38,19.38,19.38,288300,4.4712565263356,4.58371267639434,4.35880037627686,4.35880037627686,1281832.96266769,0.0,1.0
1986-09-18,19.75,20.0,19.62,19.88,104200,4.44201792732033,4.4982460023497,4.41277932830506,4.4712565263356,463291.691675245,0.0,1.0
1986-09-19,19.12,19.75,19.12,19.75,47900,4.30032317824631,4.44201792732033,4.30032317824631,4.44201792732033,212971.900491787,0.0,1.0
1986-09-22,19.5,19.5,18.88,19.12,181000,4.38578985229096,4.38578985229096,4.24634422621812,4.30032317824631,804758.120856231,0.0,1.0
1986-09-23,19.5,19.75,19.38,19.75,69300,4.38578985229096,4.44201792732033,4.35880037627686,4.44201792732033,308120.098206281,0.0,1.0
1986-09-24,19.12,19.5,19.12,19.5,143400,4.30032317824631,4.38578985229096,4.30032317824631,4.38578985229096,637581.848236374,0.0,1.0
1986-09-25,19.0,19.25,18.62,19.12,111900,4.27333370223222,4.32956177726159,4.18786702818757,4.30032317824631,497527.258142609,0.0,1.0
1986-09-26,18.62,18.88,18.5,18.62,53800,4.18786702818757,4.24634422621812,4.16087755217347,4.18786702818757,239204.347525222,0.0,1.0
1986-09-29,18.25,18.62,18.0,18.62,58200,4.1046494771441,4.18786702818757,4.04842140211473,4.18786702818757,258767.528363717,0.0,1.0
1986-09-30,18.0,18.12,17.88,18.0,60300,4.04842140211473,4.07541087812883,4.02143192610063,4.04842140211473,268104.501036634,0.0,1.0
1986-10-01,18.75,18.88,18.38,18.38,155100,4.21710562720284,4.24634422621812,4.13388807615937,4.13388807615937,689602.124556915,0.0,1.0
1986-10-02,18.75,18.88,18.75,18.88,55500,4.21710562720284,4.24634422621812,4.21710562720284,4.24634422621812,246762.849212823,0.0,1.0
1986-10-03,18.62,18.88,18.5,18.75,50000,4.18786702818757,4.24634422621812,4.16087755217347,4.21710562720284,222308.873164705,0.0,1.0
1986-10-06,18.25,18.38,18.12,18.38,23800,4.1046494771441,4.13388807615937,4.07541087812883,4.13388807615937,105819.0236264,0.0,1.0
1986-10-07,18.38,18.5,18.25,18.25,68700,4.13388807615937,4.16087755217347,4.1046494771441,4.1046494771441,305452.391728305,0.0,1.0
1986-10-08,19.75,19.75,18.25,19.75,305000,4.44201792732033,4.44201792732033,4.1046494771441,4.44201792732033,1356084.1263047,0.0,1.0
1986-10-09,19.38,20.0,19.38,19.62,151600,4.35880037627686,4.4982460023497,4.35880037627686,4.41277932830506,674040.503435385,0.0,1.0
1986-10-10,19.0,19.5,18.75,19.25,105200,4.27333370223222,4.38578985229096,4.21710562720284,4.32956177726159,467737.869138538,0.0,1.0
1986-10-13,19.0,19.0,18.75,19.0,59600,4.27333370223222,4.27333370223222,4.21710562720284,4.27333370223222,264992.176812328,0.0,1.0
1986-10-14,19.25,19.75,19.0,19.75,150100,4.32956177726159,4.44201792732033,4.27333370223222,4.44201792732033,667371.237240443,0.0,1.0
1986-10-15,19.62,20.0,19.12,19.38,151500,4.41277932830506,4.4982460023497,4.30032317824631,4.35880037627686,673595.885689055,0.0,1.0
1986-10-16,19.25,19.88,19.12,19.75,25800,4.32956177726159,4.4712565263356,4.30032317824631,4.44201792732033,114711.378552988,0.0,1.0
1986-10-17,19.25,19.25,19.0,19.0,33400,4.32956177726159,4.32956177726159,4.27333370223222,4.27333370223222,148502.327274023,0.0,1.0
1986-10-20,19.0,19.25,18.75,19.25,24500,4.27333370223222,4.32956177726159,4.21710562720284,4.32956177726159,108931.347850705,0.0,1.0
1986-10-21,18.75,19.12,18.62,19.0,43600,4.21710562720284,4.30032317824631,4.18786702818757,4.27333370223222,193853.337399623,0.0,1.0
1986-10-22,19.25,19.38,18.75,18.75,186400,4.32956177726159,4.35880037627686,4.21710562720284,4.21710562720284,828767.479158019,0.0,1.0
1986-10-23,19.75,19.75,19.12,19.12,140400,4.44201792732033,4.44201792732033,4.30032317824631,4.30032317824631,624243.315846491,0.0,1.0
1986-10-24,20.25,20.25,19.75,19.75,162700,4.55447407737907,4.55447407737907,4.44201792732033,4.44201792732033,723393.07327795,0.0,1.0
1986-10-27,20.25,20.62,20.0,20.0,100300,4.55447407737907,4.63769162842254,4.4982460023497,4.4982460023497,445951.599568398,0.0,1.0
1986-10-28,20.25,20.38,20.0,20.25,66800,4.55447407737907,4.58371267639434,4.4982460023497,4.55447407737907,297004.654548046,0.0,1.0
1986-10-29,20.62,20.75,20.12,20.25,224500,4.63769162842254,4.66693022743781,4.5252354783638,4.55447407737907,998166.840509525,0.0,1.0
1986-10-30,20.38,21.0,20.25,20.88,178600,4.58371267639434,4.72315830246719,4.55447407737907,4.69616882645309,794087.294944326,0.0,1.0
1986-10-31,20.38,20.38,19.88,20.25,126300,4.58371267639434,4.58371267639434,4.4712565263356,4.55447407737907,561552.213614045,0.0,1.0
1986-11-03,20.0,20.38,19.88,20.38,135200,4.4982460023497,4.58371267639434,4.4712565263356,4.58371267639434,601123.193037362,0.0,1.0
1986-11-04,20.38,20.38,20.0,20.0,85900,4.58371267639434,4.58371267639434,4.4982460023497,4.4982460023497,381926.644096963,0.0,1.0
1986-11-05,20.25,20.5,20.0,20.38,47100,4.55447407737907,4.61070215240844,4.4982460023497,4.58371267639434,209414.958521152,0.0,1.0
1986-11-06,20.12,20.25,19.75,20.12,65500,4.5252354783638,4.55447407737907,4.44201792732033,4.5252354783638,291224.623845763,0.0,1.0
1986-11-07,19.62,20.0,19.62,20.0,24300,4.41277932830506,4.4982460023497,4.41277932830506,4.4982460023497,108042.112358046,0.0,1.0
1986-11-10,19.62,19.88,19.5,19.5,18500,4.41277932830506,4.4712565263356,4.38578985229096,4.38578985229096,82254.2830709407,0.0,1.0
1986-11-11,19.12,19.62,19.0,19.62,41000,4.30032317824631,4.41277932830506,4.27333370223222,4.41277932830506,182293.275995058,0.0,1.0
1986-11-12,19.12,19.38,19.0,19.0,36700,4.30032317824631,4.35880037627686,4.27333370223222,4.27333370223222,163174.712902893,0.0,1.0
1986-11-13,18.75,19.0,18.75,19.0,31400,4.21710562720284,4.27333370223222,4.21710562720284,4.27333370223222,139609.972347435,0.0,1.0
1986-11-14,18.75,18.75,18.38,18.75,17900,4.21710562720284,4.21710562720284,4.13388807615937,4.21710562720284,79586.5765929644,0.0,1.0
1986-11-17,19.0,19.0,18.5,18.62,64700,4.27333370223222,4.27333370223222,4.16087755217347,4.18786702818757,287667.681875128,0.0,1.0
1986-11-18,18.75,19.38,18.62,19.25,42800,4.21710562720284,4.35880037627686,4.18786702818757,4.32956177726159,190296.395428988,0.0,1.0
1986-11-19,18.0,18.62,17.75,18.62,99400,4.04842140211473,4.18786702818757,3.99219332708536,4.18786702818757,441950.039851433,0.0,1.0
1986-11-20,18.5,18.5,18.0,18.0,80300,4.16087755217347,4.16087755217347,4.04842140211473,4.04842140211473,357028.050302516,0.0,1.0
1986-11-21,18.5,18.5,18.38,18.5,107100,4.16087755217347,4.16087755217347,4.13388807615937,4.16087755217347,476185.606318798,0.0,1.0
1986-11-24,18.38,18.5,18.25,18.5,63000,4.13388807615937,4.16087755217347,4.1046494771441,4.16087755217347,280109.180187528,0.0,1.0
1986-11-25,18.62,18.62,18.12,18.25,73900,4.18786702818757,4.18786702818757,4.07541087812883,4.1046494771441,328572.514537434,0.0,1.0
1986-11-26,18.75,18.75,18.5,18.5,8800,4.21710562720284,4.21710562720284,4.16087755217347,4.16087755217347,39126.3616769881,0.0,1.0
1986-11-28,18.62,18.62,18.38,18.62,27000,4.18786702818757,4.18786702818757,4.13388807615937,4.18786702818757,120046.791508941,0.0,1.0
1986-12-01,18.62,18.62,18.5,18.5,18000,4.18786702818757,4.18786702818757,4.16087755217347,4.16087755217347,80031.1943392937,0.0,1.0
1986-12-02,18.62,19.0,18.5,18.62,25400,4.18786702818757,4.27333370223222,4.16087755217347,4.18786702818757,112932.90756767,0.0,1.0
1986-12-03,19.25,19.25,18.88,19.0,35300,4.32956177726159,4.32956177726159,4.24634422621812,4.27333370223222,156950.064454281,0.0,1.0
1986-12-04,19.25,19.38,19.12,19.25,21600,4.32956177726159,4.35880037627686,4.30032317824631,4.32956177726159,96037.4332071524,0.0,1.0
1986-12-05,19.25,19.38,19.12,19.25,31400,4.32956177726159,4.35880037627686,4.30032317824631,4.32956177726159,139609.972347434,0.0,1.0
1986-12-08,20.62,20.75,19.25,19.38,260000,4.63769162842254,4.66693022743781,4.32956177726159,4.35880037627686,1156006.14045647,0.0,1.0
1986-12-09,20.38,20.88,20.12,20.88,230200,4.58371267639434,4.69616882645309,4.5252354783638,4.69616882645309,1023510.0520503,0.0,1.0
1986-12-10,20.38,20.75,20.12,20.38,188600,4.58371267639434,4.66693022743781,4.5252354783638,4.58371267639434,838549.069577267,0.0,1.0
1986-12-11,20.25,20.5,20.12,20.12,45300,4.55447407737907,4.61070215240844,4.5252354783638,4.5252354783638,201411.839087223,0.0,1.0
1986-12-12,19.75,20.38,19.75,20.25,65700,4.44201792732033,4.58371267639434,4.44201792732033,4.55447407737907,292113.859338422,0.0,1.0
1986-12-15,19.62,20.12,19.12,19.88,101300,4.41277932830506,4.5252354783638,4.30032317824631,4.4712565263356,450397.777031692,0.0,1.0
1986-12-16,19.75,20.0,19.5,19.75,123000,4.44201792732033,4.4982460023497,4.38578985229096,4.44201792732033,546879.827985174,0.0,1.0
1986-12-17,19.62,19.62,19.25,19.5,51500,4.41277932830506,4.41277932830506,4.32956177726159,4.38578985229096,228978.139359646,0.0,1.0
1986-12-18,19.62,19.88,19.5,19.75,41500,4.41277932830506,4.4712565263356,4.38578985229096,4.44201792732033,184516.364726705,0.0,1.0
1986-12-19,19.5,19.75,19.25,19.75,60000,4.38578985229096,4.44201792732033,4.32956177726159,4.44201792732033,266770.647797646,0.0,1.0
1986-12-22,19.62,19.62,19.38,19.38,46800,4.41277932830506,4.41277932830506,4.35880037627686,4.35880037627686,208081.105282164,0.0,1.0
1986-12-23,20.5,20.62,19.5,19.5,154200,4.61070215240844,4.63769162842254,4.38578985229096,4.38578985229096,685600.56483995,0.0,1.0
1986-12-24,20.62,20.62,20.38,20.62,37800,4.63769162842254,4.63769162842254,4.58371267639434,4.63769162842254,168065.508112517,0.0,1.0
1986-12-26,20.75,20.75,20.5,20.62,45800,4.66693022743781,4.66693022743781,4.61070215240844,4.63769162842254,203634.92781887,0.0,1.0
1986-12-29,20.62,20.62,20.38,20.62,90900,4.63769162842254,4.63769162842254,4.58371267639434,4.63769162842254,404157.531413433,0.0,1.0
1986-12-30,20.25,20.38,20.0,20.38,76100,4.55447407737907,4.58371267639434,4.4982460023497,4.58371267639434,338354.104956681,0.0,1.0
1986-12-31,20.0,20.12,19.75,20.12,65600,4.4982460023497,4.5252354783638,4.44201792732033,4.5252354783638,291669.241592093,0.0,1.0
1987-01-02,20.25,20.25,20.0,20.12,19300,4.55447407737907,4.55447407737907,4.4982460023497,4.5252354783638,85811.2250415761,0.0,1.0
1987-01-05,20.62,20.62,20.12,20.38,143200,4.63769162842254,4.63769162842254,4.5252354783638,4.58371267639434,636692.612743715,0.0,1.0
1987-01-06,20.5,20.75,20.38,20.5,190300,4.61070215240844,4.66693022743781,4.58371267639434,4.61070215240844,846107.571264867,0.0,1.0
1987-01-07,20.5,20.62,20.25,20.38,73100,4.61070215240844,4.63769162842254,4.55447407737907,4.58371267639434,325015.572566799,0.0,1.0
1987-01-08,22.0,22.0,20.75,20.75,547600,4.94807060258467,4.94807060258467,4.66693022743781,4.66693022743781,2434726.77889985,0.0,1.0
1987-01-09,22.88,23.0,21.75,22.88,267500,5.14599342668806,5.17298290270216,4.8918425275553,5.14599342668806,1189352.47143117,0.0,1.0
1987-01-12,22.5,23.0,22.5,23.0,52100,5.06052675264341,5.17298290270216,5.06052675264341,5.17298290270216,231645.845837623,0.0,1.0
1987-01-13,23.0,23.12,22.5,22.5,177600,5.17298290270216,5.19997237871625,5.06052675264341,5.06052675264341,789641.117481031,0.0,1.0
1987-01-14,23.5,23.75,23.0,23.0,212500,5.2854390527609,5.34166712779027,5.17298290270216,5.17298290270216,944812.710949995,0.0,1.0
1987-01-15,22.88,23.38,22.75,23.38,160600,5.14599342668806,5.2584495767468,5.11675482767278,5.2584495767468,714056.100605031,0.0,1.0
1987-01-16,23.0,23.0,22.38,22.62,202800,5.17298290270216,5.17298290270216,5.03353727662931,5.08751622865751,901684.789556042,0.0,1.0
1987-01-19,23.75,24.0,22.75,22.88,171800,5.34166712779027,5.39789520281964,5.11675482767278,5.14599342668806,763853.288193926,0.0,1.0
1987-01-20,23.0,23.88,23.0,23.75,93200,5.17298290270216,5.37090572680554,5.17298290270216,5.34166712779027,414383.739579009,0.0,1.0
1987-01-21,21.5,22.62,21.5,22.5,227900,4.83561445252593,5.08751622865751,4.83561445252593,5.06052675264341,1013283.84388472,0.0,1.0
1987-01-22,22.75,23.12,21.25,21.25,290300,5.11675482767278,5.19997237871625,4.77938637749656,4.77938637749656,1290725.31759428,0.0,1.0
1987-01-23,22.88,23.0,22.38,22.62,567600,5.14599342668806,5.17298290270216,5.03353727662931,5.08751622865751,2523650.32816573,0.0,1.0
1987-01-26,22.62,22.88,22.5,22.62,115800,5.08751622865751,5.14599342668806,5.06052675264341,5.08751622865751,514867.350249457,0.0,1.0
1987-01-27,22.75,23.62,22.38,22.62,313800,5.11675482767278,5.312428528775,5.03353727662931,5.08751622865751,1395210.48798169,0.0,1.0
1987-01-28,23.5,23.5,22.75,23.0,124400,5.2854390527609,5.2854390527609,5.11675482767278,5.17298290270216,553104.476433785,0.0,1.0
1987-01-29,23.88,23.88,22.75,23.62,222500,5.37090572680554,5.37090572680554,5.11675482767278,5.312428528775,989274.485582937,0.0,1.0
1987-01-30,23.62,23.88,23.25,23.75,104500,5.312428528775,5.37090572680554,5.22921097773153,5.34166712779027,464625.544914233,0.0,1.0
1987-02-02,23.12,23.75,23.12,23.62,221900,5.19997237871625,5.34166712779027,5.19997237871625,5.312428528775,986606.779104961,0.0,1.0
1987-02-03,23.38,23.62,23.12,23.12,158900,5.2584495767468,5.312428528775,5.19997237871625,5.19997237871625,706497.598917432,0.0,1.0
1987-02-04,23.38,23.62,23.25,23.5,146300,5.2584495767468,5.312428528775,5.22921097773153,5.2854390527609,650475.762879926,0.0,1.0
1987-02-05,24.62,24.75,23.25,23.38,282200,5.53734082889248,5.56657942790775,5.22921097773153,5.2584495767468,1254711.28014159,0.0,1.0
1987-02-06,23.88,24.75,23.62,24.75,117700,5.37090572680554,5.56657942790775,5.312428528775,5.56657942790775,523315.087429715,0.0,1.0
1987-02-09,23.75,24.0,23.5,23.88,102300,5.34166712779027,5.39789520281964,5.2854390527609,5.37090572680554,454843.954494986,0.0,1.0
1987-02-10,23.62,23.88,23.25,23.75,159500,5.312428528775,5.37090572680554,5.22921097773153,5.34166712779027,709165.305395408,0.0,1.0
1987-02-11,23.5,23.62,23.38,23.38,155000,5.2854390527609,5.312428528775,5.2584495767468,5.2584495767468,689157.506810585,0.0,1.0
1987-02-12,23.0,23.62,23.0,23.62,58600,5.17298290270216,5.312428528775,5.17298290270216,5.312428528775,260545.999349034,0.0,1.0
1987-02-13,23.62,23.88,23.0,23.0,126300,5.312428528775,5.37090572680554,5.17298290270216,5.17298290270216,561552.213614044,0.0,1.0
1987-02-17,24.25,24.38,23.62,23.62,142300,5.45412327784901,5.48336187686428,5.312428528775,5.312428528775,632691.05302675,0.0,1.0
1987-02-18,24.88,25.12,23.88,24.88,230300,5.59581802692303,5.64979697895122,5.37090572680554,5.59581802692303,1023954.66979663,0.0,1.0
1987-02-19,26.38,26.88,25.0,25.0,254900,5.93318647709925,6.045642627158,5.62280750293713,5.62280750293713,1133330.63539367,0.0,1.0
1987-02-20,27.25,27.88,26.75,26.88,295900,6.12886017820147,6.27055492727548,6.01640402814272,6.045642627158,1315623.91138872,0.0,1.0
1987-02-23,26.5,27.25,26.0,27.25,195800,5.96017595311335,6.12886017820147,5.84771980305461,6.12886017820147,870561.547312984,0.0,1.0
1987-02-24,26.25,26.75,26.25,26.75,96900,5.90394787808398,6.01640402814272,5.90394787808398,6.01640402814272,430834.596193198,0.0,1.0
1987-02-25,26.5,26.5,26.25,26.25,213500,5.96017595311335,5.96017595311335,5.90394787808398,5.90394787808398,949258.88841329,0.0,1.0
1987-02-26,26.88,27.5,26.38,26.5,108100,6.045642627158,6.18508825323084,5.93318647709925,5.96017595311335,480631.783782092,0.0,1.0
1987-02-27,26.5,26.88,25.88,26.75,77300,5.96017595311335,6.045642627158,5.82073032704051,6.01640402814272,343689.517912634,0.0,1.0
1987-03-02,25.38,26.38,25.12,26.25,88700,5.70827417698177,5.93318647709925,5.64979697895122,5.90394787808398,394375.940994186,0.0,1.0
1987-03-03,24.62,25.38,24.5,25.38,135100,5.53734082889248,5.70827417698177,5.51035135287838,5.70827417698177,600678.575291032,0.0,1.0
1987-03-04,26.62,27.38,24.88,24.88,327000,5.98716542912745,6.15809877721674,5.59581802692303,5.59581802692303,1453900.03049717,0.0,1.0
1987-03-05,25.75,26.5,25.12,26.5,217900,5.79149172802524,5.96017595311335,5.64979697895122,5.96017595311335,968822.069251784,0.0,1.0
1987-03-06,26.0,26.38,25.62,25.62,148600,5.84771980305461,5.93318647709925,5.76225312900997,5.76225312900997,660701.971045503,0.0,1.0
1987-03-09,25.38,26.12,25.38,26.0,127300,5.70827417698177,5.87470927906871,5.70827417698177,5.84771980305461,565998.391077338,0.0,1.0
1987-03-10,25.88,26.25,25.5,25.62,131400,5.82073032704051,5.90394787808398,5.73526365299587,5.76225312900997,584227.718676844,0.0,1.0
1987-03-11,25.75,26.0,25.5,25.88,349100,5.79149172802524,5.84771980305461,5.73526365299587,5.82073032704051,1552160.55243597,0.0,1.0
1987-03-12,25.62,25.75,25.5,25.62,159300,5.76225312900997,5.79149172802524,5.73526365299587,5.76225312900997,708276.069902749,0.0,1.0
1987-03-13,25.0,25.62,24.88,25.5,156300,5.62280750293713,5.76225312900997,5.59581802692303,5.73526365299587,694937.537512867,0.0,1.0
1987-03-16,24.38,24.75,24.25,24.62,103100,5.48336187686428,5.56657942790775,5.45412327784901,5.53734082889248,458400.896465622,0.0,1.0
1987-03-17,24.0,24.38,24.0,24.38,122400,5.39789520281964,5.48336187686428,5.39789520281964,5.48336187686428,544212.121507197,0.0,1.0
1987-03-18,24.75,25.5,24.0,24.0,127600,5.56657942790775,5.73526365299587,5.39789520281964,5.39789520281964,567332.244316327,0.0,1.0
1987-03-19,26.25,26.25,25.0,25.0,212900,5.90394787808398,5.90394787808398,5.62280750293713,5.62280750293713,946591.181935313,0.0,1.0
1987-03-20,25.88,26.12,25.38,26.0,64800,5.82073032704051,5.87470927906871,5.70827417698177,5.84771980305461,288112.299621458,0.0,1.0
1987-03-23,26.12,26.12,25.5,25.5,62800,5.87470927906871,5.87470927906871,5.73526365299587,5.73526365299587,279219.944694869,0.0,1.0
1987-03-24,26.25,26.62,26.12,26.38,160500,5.90394787808398,5.98716542912745,5.87470927906871,5.93318647709925,713611.482858703,0.0,1.0
1987-03-25,25.75,26.62,25.62,26.25,246900,5.79149172802524,5.98716542912745,5.76225312900997,5.90394787808398,1097761.21568731,0.0,1.0
1987-03-26,25.62,26.0,25.38,25.5,98400,5.76225312900997,5.84771980305461,5.70827417698177,5.73526365299587,437503.862388139,0.0,1.0
1987-03-27,25.38,25.5,25.25,25.38,21000,5.70827417698177,5.73526365299587,5.6790355779665,5.70827417698177,93369.726729176,0.0,1.0
1987-03-30,24.75,25.12,24.38,24.88,52500,5.56657942790775,5.64979697895122,5.48336187686428,5.59581802692303,233424.31682294,0.0,1.0
1987-03-31,24.25,25.25,24.25,25.0,83400,5.45412327784901,5.6790355779665,5.45412327784901,5.62280750293713,370811.200438728,0.0,1.0
1987-04-01,24.25,24.25,22.75,23.75,126000,5.45412327784901,5.45412327784901,5.11675482767278,5.34166712779027,560218.360375056,0.0,1.0
1987-04-02,24.62,25.0,24.38,24.38,73600,5.53734082889248,5.62280750293713,5.48336187686428,5.48336187686428,327238.661298446,0.0,1.0
1987-04-03,24.75,24.75,24.38,24.5,23500,5.56657942790775,5.56657942790775,5.48336187686428,5.51035135287838,104485.170387411,0.0,1.0
1987-04-06,23.5,25.0,23.5,25.0,158000,5.2854390527609,5.62280750293713,5.2854390527609,5.62280750293713,702496.039200467,0.0,1.0
1987-04-07,22.88,23.75,22.88,23.62,229400,5.14599342668806,5.34166712779027,5.14599342668806,5.312428528775,1019953.11007966,0.0,1.0
1987-04-08,23.5,23.62,22.75,23.0,190700,5.2854390527609,5.312428528775,5.11675482767278,5.17298290270216,847886.042250184,0.0,1.0
1987-04-09,22.88,24.0,22.88,22.88,146700,5.14599342668806,5.39789520281964,5.14599342668806,5.14599342668806,652254.233865243,0.0,1.0
1987-04-10,22.88,22.88,22.38,22.62,76500,5.14599342668806,5.14599342668806,5.03353727662931,5.08751622865751,340132.575941998,0.0,1.0
1987-04-13,22.5,22.75,22.5,22.75,59400,5.06052675264341,5.11675482767278,5.06052675264341,5.11675482767278,264102.941319669,0.0,1.0
1987-04-14,21.0,22.38,20.75,22.25,142800,4.72315830246719,5.03353727662931,4.66693022743781,5.00429867761404,634914.141758396,0.0,1.0
1987-04-15,21.25,22.0,21.12,21.75,124000,4.77938637749656,4.94807060258467,4.75014777848128,4.8918425275553,551326.005448468,0.0,1.0
1987-04-16,21.0,21.75,20.75,21.5,157400,4.72315830246719,4.8918425275553,4.66693022743781,4.83561445252593,699828.33272249,0.0,1.0
1987-04-20,21.0,21.62,21.0,21.12,62100,4.72315830246719,4.86260392854003,4.72315830246719,4.75014777848128,276107.620470563,0.0,1.0
1987-04-21,21.62,21.62,20.5,20.5,140800,4.86260392854003,4.86260392854003,4.61070215240844,4.61070215240844,626021.786831808,0.0,1.0
1987-04-22,21.38,21.62,21.25,21.62,69000,4.80862497651183,4.86260392854003,4.77938637749656,4.86260392854003,306786.244967293,0.0,1.0
1987-04-23,21.5,21.62,21.0,21.25,52300,4.83561445252593,4.86260392854003,4.72315830246719,4.77938637749656,232535.081330281,0.0,1.0
1987-04-24,21.38,21.38,21.12,21.38,31400,4.80862497651183,4.80862497651183,4.75014777848128,4.80862497651183,139609.972347435,0.0,1.0
1987-04-27,21.12,21.25,20.88,21.12,54200,4.75014777848128,4.77938637749656,4.69616882645309,4.75014777848128,240982.81851054,0.0,1.0
1987-04-28,20.88,21.38,20.75,21.0,48900,4.69616882645309,4.80862497651183,4.66693022743781,4.72315830246719,217418.077955081,0.0,1.0
1987-04-29,20.25,21.0,19.75,20.75,100400,4.55447407737907,4.72315830246719,4.44201792732033,4.66693022743781,446396.217314727,0.0,1.0
1987-04-30,20.25,20.25,18.25,20.12,262500,4.55447407737907,4.55447407737907,4.1046494771441,4.5252354783638,1167121.5841147,0.0,1.0
1987-05-01,20.12,20.5,20.12,20.38,33900,4.5252354783638,4.61070215240844,4.5252354783638,4.58371267639434,150725.41600567,0.0,1.0
1987-05-04,20.0,20.12,19.75,20.0,121900,4.4982460023497,4.5252354783638,4.44201792732033,4.4982460023497,541989.03277555,0.0,1.0
1987-05-05,20.25,20.38,19.75,20.12,80700,4.55447407737907,4.58371267639434,4.44201792732033,4.5252354783638,358806.521287834,0.0,1.0
1987-05-06,20.12,20.75,20.0,20.38,102000,4.5252354783638,4.66693022743781,4.4982460023497,4.58371267639434,453510.101255998,0.0,1.0
1987-05-07,19.88,20.38,19.75,20.12,50400,4.4712565263356,4.58371267639434,4.44201792732033,4.5252354783638,224087.344150023,0.0,1.0
1987-05-08,20.0,20.12,19.62,20.0,23800,4.4982460023497,4.5252354783638,4.41277932830506,4.4982460023497,105819.0236264,0.0,1.0
1987-05-11,19.62,20.0,19.5,20.0,54800,4.41277932830506,4.4982460023497,4.38578985229096,4.4982460023497,243650.524988516,0.0,1.0
1987-05-12,19.62,19.88,19.5,19.75,187100,4.41277932830506,4.4712565263356,4.38578985229096,4.44201792732033,831879.803382325,0.0,1.0
1987-05-13,19.5,19.75,19.25,19.62,113800,4.38578985229096,4.44201792732033,4.32956177726159,4.41277932830506,505974.995322868,0.0,1.0
1987-05-14,19.0,19.62,18.75,19.62,321000,4.27333370223222,4.41277932830506,4.21710562720284,4.41277932830506,1427222.9657174,0.0,1.0
1987-05-15,19.12,19.25,18.75,19.0,93500,4.30032317824631,4.32956177726159,4.21710562720284,4.27333370223222,415717.592817998,0.0,1.0
1987-05-18,18.88,19.12,18.25,19.12,98000,4.24634422621812,4.30032317824631,4.1046494771441,4.30032317824631,435725.391402821,0.0,1.0
1987-05-19,19.12,19.5,18.62,18.62,122300,4.30032317824631,4.38578985229096,4.18786702818757,4.18786702818757,543767.503760868,0.0,1.0
1987-05-20,19.25,19.38,18.75,18.88,58700,4.32956177726159,4.35880037627686,4.21710562720284,4.24634422621812,260990.617095363,0.0,1.0
1987-05-21,19.62,19.75,19.25,19.38,162800,4.41277932830506,4.44201792732033,4.32956177726159,4.35880037627686,723837.691024278,0.0,1.0
1987-05-22,19.62,19.75,19.5,19.75,22500,4.41277932830506,4.44201792732033,4.38578985229096,4.44201792732033,100038.992924117,0.0,1.0
1987-05-26,20.25,20.25,19.62,19.62,88900,4.55447407737907,4.55447407737907,4.41277932830506,4.41277932830506,395265.176486845,0.0,1.0
1987-05-27,20.0,20.38,19.75,20.25,141500,4.4982460023497,4.58371267639434,4.44201792732033,4.55447407737907,629134.111056115,0.0,1.0
1987-05-28,20.0,20.0,19.62,20.0,114200,4.4982460023497,4.4982460023497,4.41277932830506,4.4982460023497,507753.466308186,0.0,1.0
1987-05-29,19.75,20.38,19.0,20.38,92100,4.44201792732033,4.58371267639434,4.27333370223222,4.58371267639434,409492.944369386,0.0,1.0
1987-06-01,19.75,20.0,19.62,19.75,89900,4.44201792732033,4.4982460023497,4.41277932830506,4.44201792732033,399711.353950139,0.0,1.0
1987-06-02,19.38,19.88,19.38,19.88,23400,4.35880037627686,4.4712565263356,4.35880037627686,4.4712565263356,104040.552641082,0.0,1.0
1987-06-03,19.62,19.62,19.38,19.62,35900,4.41277932830506,4.41277932830506,4.35880037627686,4.41277932830506,159617.770932258,0.0,1.0
1987-06-04,19.88,19.88,19.5,19.88,49900,4.4712565263356,4.4712565263356,4.38578985229096,4.4712565263356,221864.255418375,0.0,1.0
1987-06-05,20.12,20.38,20.0,20.12,103700,4.5252354783638,4.58371267639434,4.4982460023497,4.5252354783638,461068.602943598,0.0,1.0
1987-06-08,20.0,20.0,19.75,20.0,27000,4.4982460023497,4.4982460023497,4.44201792732033,4.4982460023497,120046.791508941,0.0,1.0
1987-06-09,21.0,21.62,20.0,20.0,180600,4.72315830246719,4.86260392854003,4.4982460023497,4.4982460023497,802979.649870913,0.0,1.0
1987-06-10,21.88,22.0,21.25,21.25,449800,4.92108112657057,4.94807060258467,4.77938637749656,4.77938637749656,1999890.62298969,0.0,1.0
1987-06-11,22.25,22.62,21.75,21.88,98900,5.00429867761404,5.08751622865751,4.8918425275553,4.92108112657057,439726.951119786,0.0,1.0
1987-06-12,22.25,22.62,22.0,22.5,116800,5.00429867761404,5.08751622865751,4.94807060258467,5.06052675264341,519313.527712751,0.0,1.0
1987-06-15,22.5,22.62,22.12,22.38,79500,5.06052675264341,5.08751622865751,4.97506007859877,5.03353727662931,353471.108331881,0.0,1.0
1987-06-16,21.62,22.62,21.62,22.62,59200,4.86260392854003,5.08751622865751,4.86260392854003,5.08751622865751,263213.70582701,0.0,1.0
1987-06-17,22.12,22.12,21.62,21.62,72900,4.97506007859877,4.97506007859877,4.86260392854003,4.86260392854003,324126.33707414,0.0,1.0
1987-06-18,21.88,22.0,21.75,22.0,47200,4.92108112657057,4.94807060258467,4.8918425275553,4.94807060258467,209859.576267481,0.0,1.0
1987-06-19,22.0,22.25,22.0,22.0,50100,4.94807060258467,5.00429867761404,4.94807060258467,4.94807060258467,222753.490911034,0.0,1.0
1987-06-22,22.25,22.5,22.0,22.12,71600,5.00429867761404,5.06052675264341,4.94807060258467,4.97506007859877,318346.306371857,0.0,1.0
1987-06-23,22.12,22.5,21.88,22.25,242300,4.97506007859877,5.06052675264341,4.92108112657057,5.00429867761404,1077308.79935616,0.0,1.0
1987-06-24,21.62,22.12,21.62,22.0,11500,4.86260392854003,4.97506007859877,4.86260392854003,4.94807060258467,51131.0408278821,0.0,1.0
1987-06-25,21.0,21.5,20.75,21.5,107400,4.72315830246719,4.83561445252593,4.66693022743781,4.83561445252593,477519.459557786,0.0,1.0
1987-06-26,20.88,21.12,20.88,21.0,35600,4.69616882645309,4.75014777848128,4.69616882645309,4.72315830246719,158283.91769327,0.0,1.0
1987-06-29,20.88,21.0,20.75,20.88,46600,4.69616882645309,4.72315830246719,4.66693022743781,4.69616882645309,207191.869789505,0.0,1.0
1987-06-30,20.38,20.75,20.12,20.75,69900,4.58371267639434,4.66693022743781,4.5252354783638,4.66693022743781,310787.804684258,0.0,1.0
1987-07-01,20.0,20.62,20.0,20.12,106700,4.4982460023497,4.63769162842254,4.4982460023497,4.5252354783638,474407.13533348,0.0,1.0
1987-07-02,20.0,20.25,19.62,20.25,55800,4.4982460023497,4.55447407737907,4.41277932830506,4.55447407737907,248096.702451811,0.0,1.0
1987-07-06,20.0,20.25,19.88,20.25,8500,4.4982460023497,4.55447407737907,4.4712565263356,4.55447407737907,37792.5084379998,0.0,1.0
1987-07-07,19.62,20.12,19.62,20.12,79100,4.41277932830506,4.5252354783638,4.41277932830506,4.5252354783638,351692.637346563,0.0,1.0
1987-07-08,20.25,20.75,19.5,19.5,184000,4.55447407737907,4.66693022743781,4.38578985229096,4.38578985229096,818096.653246114,0.0,1.0
1987-07-09,21.0,21.38,20.38,21.0,113600,4.72315830246719,4.80862497651183,4.58371267639434,4.72315830246719,505085.759830209,0.0,1.0
1987-07-10,22.0,22.0,21.12,21.12,79000,4.94807060258467,4.94807060258467,4.75014777848128,4.75014777848128,351248.019600234,0.0,1.0
1987-07-13,21.88,22.0,21.5,21.75,71600,4.92108112657057,4.94807060258467,4.83561445252593,4.8918425275553,318346.306371857,0.0,1.0
1987-07-14,22.38,22.38,21.88,22.0,87200,5.03353727662931,5.03353727662931,4.92108112657057,4.94807060258467,387706.674799246,0.0,1.0
1987-07-15,23.62,24.0,23.0,23.25,359700,5.312428528775,5.39789520281964,5.17298290270216,5.22921097773153,1599290.03354689,0.0,1.0
1987-07-16,23.0,23.62,22.75,23.62,82900,5.17298290270216,5.312428528775,5.11675482767278,5.312428528775,368588.11170708,0.0,1.0
1987-07-17,23.0,23.12,22.5,23.12,101200,5.17298290270216,5.19997237871625,5.06052675264341,5.19997237871625,449953.159285362,0.0,1.0
1987-07-20,23.12,23.25,22.75,22.75,110700,5.19997237871625,5.22921097773153,5.11675482767278,5.11675482767278,492191.845186657,0.0,1.0
1987-07-21,22.75,23.25,22.62,23.25,35300,5.11675482767278,5.22921097773153,5.08751622865751,5.22921097773153,156950.064454282,0.0,1.0
1987-07-22,22.88,22.88,22.62,22.62,35000,5.14599342668806,5.14599342668806,5.08751622865751,5.08751622865751,155616.211215293,0.0,1.0
1987-07-23,23.0,23.12,22.75,23.0,75600,5.17298290270216,5.19997237871625,5.11675482767278,5.17298290270216,336131.016225033,0.0,1.0
1987-07-24,23.75,24.0,23.25,23.25,108300,5.34166712779027,5.39789520281964,5.22921097773153,5.22921097773153,481521.01927475,0.0,1.0
1987-07-27,23.25,23.88,23.12,23.88,47800,5.22921097773153,5.37090572680554,5.19997237871625,5.37090572680554,212527.282745458,0.0,1.0
1987-07-28,23.0,23.38,22.75,23.12,93200,5.17298290270216,5.2584495767468,5.11675482767278,5.19997237871625,414383.739579009,0.0,1.0
1987-07-29,23.62,23.75,23.0,23.25,108500,5.312428528775,5.34166712779027,5.17298290270216,5.22921097773153,482410.254767409,0.0,1.0
1987-07-30,23.88,23.88,23.5,23.88,47300,5.37090572680554,5.37090572680554,5.2854390527609,5.37090572680554,210304.194013811,0.0,1.0
1987-07-31,23.5,23.88,23.25,23.75,113200,5.2854390527609,5.37090572680554,5.22921097773153,5.34166712779027,503307.288844891,0.0,1.0
1987-08-03,22.88,23.5,22.75,23.5,27100,5.14599342668806,5.2854390527609,5.11675482767278,5.2854390527609,120491.40925527,0.0,1.0
1987-08-04,22.5,22.62,22.25,22.62,56000,5.06052675264341,5.08751622865751,5.00429867761404,5.08751622865751,248985.93794447,0.0,1.0
1987-08-05,22.75,22.88,22.25,22.25,75000,5.11675482767278,5.14599342668806,5.00429867761404,5.00429867761404,333463.309747057,0.0,1.0
1987-08-06,23.0,23.0,22.75,23.0,48800,5.17298290270216,5.17298290270216,5.11675482767278,5.17298290270216,216973.460208752,0.0,1.0
1987-08-07,23.38,23.38,22.88,22.88,73900,5.2584495767468,5.2584495767468,5.14599342668806,5.14599342668806,328572.514537434,0.0,1.0
1987-08-10,23.0,23.5,22.88,23.5,61600,5.17298290270216,5.2854390527609,5.14599342668806,5.2854390527609,273884.531738916,0.0,1.0
1987-08-11,22.75,23.12,22.62,23.12,77900,5.11675482767278,5.19997237871625,5.08751622865751,5.19997237871625,346357.22439061,0.0,1.0
1987-08-12,22.75,23.0,22.62,23.0,33600,5.11675482767278,5.17298290270216,5.08751622865751,5.17298290270216,149391.562766682,0.0,1.0
1987-08-13,22.75,22.75,22.38,22.5,56500,5.11675482767278,5.11675482767278,5.03353727662931,5.06052675264341,251209.026676117,0.0,1.0
1987-08-14,22.12,22.75,22.0,22.75,294500,4.97506007859877,5.11675482767278,4.94807060258467,5.11675482767278,1309399.26294011,0.0,1.0
1987-08-17,21.75,22.5,21.75,22.12,115900,4.8918425275553,5.06052675264341,4.8918425275553,4.97506007859877,515311.967995786,0.0,1.0
1987-08-18,21.88,21.88,21.38,21.62,30200,4.92108112657057,4.92108112657057,4.80862497651183,4.86260392854003,134274.559391482,0.0,1.0
1987-08-19,21.88,21.88,21.62,21.75,20200,4.92108112657057,4.92108112657057,4.86260392854003,4.8918425275553,89812.7847585408,0.0,1.0
1987-08-20,22.38,22.38,21.75,21.88,95300,5.03353727662931,5.03353727662931,4.8918425275553,4.92108112657057,423720.712251928,0.0,1.0
1987-08-21,22.75,22.75,22.5,22.62,156800,5.11675482767278,5.11675482767278,5.06052675264341,5.08751622865751,697160.626244515,0.0,1.0
1987-08-24,23.0,23.12,22.5,22.5,133800,5.17298290270216,5.19997237871625,5.06052675264341,5.06052675264341,594898.544588749,0.0,1.0
1987-08-25,23.12,23.38,22.88,23.0,89200,5.19997237871625,5.2584495767468,5.14599342668806,5.17298290270216,396599.029725834,0.0,1.0
1987-08-26,23.12,23.25,23.0,23.12,37200,5.19997237871625,5.22921097773153,5.17298290270216,5.19997237871625,165397.80163454,0.0,1.0
1987-08-27,22.88,23.12,22.88,23.0,24000,5.14599342668806,5.19997237871625,5.14599342668806,5.17298290270216,106708.259119058,0.0,1.0
1987-08-28,22.38,23.0,22.25,22.88,43600,5.03353727662931,5.17298290270216,5.00429867761404,5.14599342668806,193853.337399623,0.0,1.0
1987-08-31,22.38,22.62,22.12,22.12,92200,5.03353727662931,5.08751622865751,4.97506007859877,4.97506007859877,409937.562115716,0.0,1.0
1987-09-01,22.38,22.5,22.38,22.5,57800,5.03353727662931,5.06052675264341,5.03353727662931,5.06052675264341,256989.057378399,0.0,1.0
1987-09-02,22.0,22.38,22.0,22.38,20100,4.94807060258467,5.03353727662931,4.94807060258467,5.03353727662931,89368.1670122113,0.0,1.0
1987-09-03,21.88,22.12,21.75,22.0,26000,4.92108112657057,4.97506007859877,4.8918425275553,4.94807060258467,115600.614045647,0.0,1.0
1987-09-04,21.38,21.88,21.38,21.88,121700,4.80862497651183,4.92108112657057,4.80862497651183,4.92108112657057,541099.797282891,0.0,1.0
1987-09-08,20.5,21.25,20.0,21.25,95900,4.61070215240844,4.77938637749656,4.4982460023497,4.77938637749656,426388.418729904,0.0,1.0
1987-09-09,21.5,21.5,20.38,20.75,136700,4.83561445252593,4.83561445252593,4.58371267639434,4.66693022743781,607792.459232303,0.0,1.0
1987-09-10,21.5,21.62,21.25,21.5,162900,4.83561445252593,4.86260392854003,4.77938637749656,4.83561445252593,724282.308770608,0.0,1.0
1987-09-11,21.75,21.88,21.5,21.75,39900,4.8918425275553,4.92108112657057,4.83561445252593,4.8918425275553,177402.480785434,0.0,1.0
1987-09-14,21.62,22.0,21.5,22.0,96300,4.86260392854003,4.94807060258467,4.83561445252593,4.94807060258467,428166.889715221,0.0,1.0
1987-09-15,21.38,21.62,21.25,21.62,71600,4.80862497651183,4.86260392854003,4.77938637749656,4.86260392854003,318346.306371857,0.0,1.0
1987-09-16,21.0,21.38,21.0,21.38,33600,4.72315830246719,4.80862497651183,4.72315830246719,4.80862497651183,149391.562766682,0.0,1.0
1987-09-17,21.12,21.25,21.0,21.25,30500,4.75014777848128,4.77938637749656,4.72315830246719,4.77938637749656,135608.41263047,0.0,1.0
1987-09-18,20.62,21.25,20.62,21.25,36500,4.63769162842254,4.77938637749656,4.63769162842254,4.77938637749656,162285.477410235,0.0,1.0
1987-09-21,20.0,20.75,20.0,20.75,45700,4.4982460023497,4.66693022743781,4.4982460023497,4.66693022743781,203190.31007254,0.0,1.0
1987-09-22,20.25,20.5,19.88,19.88,203000,4.55447407737907,4.61070215240844,4.4712565263356,4.4712565263356,902574.025048702,0.0,1.0
1987-09-23,20.12,20.38,20.0,20.25,72200,4.5252354783638,4.58371267639434,4.4982460023497,4.55447407737907,321014.012849834,0.0,1.0
1987-09-24,19.5,20.12,19.5,20.0,80800,4.38578985229096,4.5252354783638,4.38578985229096,4.4982460023497,359251.139034163,0.0,1.0
1987-09-25,20.0,20.25,19.5,19.5,92900,4.4982460023497,4.55447407737907,4.38578985229096,4.38578985229096,413049.886340022,0.0,1.0
1987-09-28,20.0,20.25,20.0,20.25,9700,4.4982460023497,4.55447407737907,4.4982460023497,4.55447407737907,43127.9213939527,0.0,1.0
1987-09-29,19.75,20.12,19.75,20.0,89000,4.44201792732033,4.5252354783638,4.44201792732033,4.4982460023497,395709.794233175,0.0,1.0
1987-09-30,20.0,20.0,19.5,19.75,145000,4.4982460023497,4.4982460023497,4.38578985229096,4.44201792732033,644695.732177644,0.0,1.0
1987-10-01,20.25,20.38,20.0,20.12,81000,4.55447407737907,4.58371267639434,4.4982460023497,4.5252354783638,360140.374526822,0.0,1.0
1987-10-02,20.25,20.38,19.75,20.0,57500,4.55447407737907,4.58371267639434,4.44201792732033,4.4982460023497,255655.204139411,0.0,1.0
1987-10-05,20.12,20.38,20.0,20.25,18300,4.5252354783638,4.58371267639434,4.4982460023497,4.55447407737907,81365.0475782819,0.0,1.0
1987-10-06,19.88,20.25,19.75,20.12,71700,4.4712565263356,4.55447407737907,4.44201792732033,4.5252354783638,318790.924118187,0.0,1.0
1987-10-07,20.0,20.0,19.75,19.88,31400,4.4982460023497,4.4982460023497,4.44201792732033,4.4712565263356,139609.972347435,0.0,1.0
1987-10-08,19.88,19.88,19.5,19.88,210700,4.4712565263356,4.4712565263356,4.38578985229096,4.4712565263356,936809.591516066,0.0,1.0
1987-10-09,19.75,19.88,19.62,19.75,17800,4.44201792732033,4.4712565263356,4.41277932830506,4.44201792732033,79141.9588466349,0.0,1.0
1987-10-12,19.5,19.75,19.5,19.75,28700,4.38578985229096,4.44201792732033,4.38578985229096,4.44201792732033,127605.29319654,0.0,1.0
1987-10-13,18.88,19.62,18.75,19.62,67700,4.24634422621812,4.41277932830506,4.21710562720284,4.41277932830506,301006.21426501,0.0,1.0
1987-10-14,18.75,19.25,18.38,19.0,104100,4.21710562720284,4.32956177726159,4.13388807615937,4.27333370223222,462847.073928916,0.0,1.0
1987-10-15,19.12,19.25,18.38,18.5,85500,4.30032317824631,4.32956177726159,4.13388807615937,4.16087755217347,380148.173111646,0.0,1.0
1987-10-16,18.12,18.88,18.12,18.88,81800,4.07541087812883,4.24634422621812,4.07541087812883,4.24634422621812,363697.316497457,0.0,1.0
1987-10-19,13.5,18.88,13.38,16.5,127600,3.03631605158605,4.24634422621812,3.00932657557195,3.7110529519385,567332.244316326,0.0,1.0
1987-10-20,14.38,15.0,13.0,13.0,190200,3.23423887568943,3.37368450176228,2.92385990152731,2.92385990152731,845662.953518538,0.0,1.0
1987-10-21,16.38,16.75,16.0,16.0,344700,3.6840634759244,3.76728102696787,3.59859680187976,3.59859680187976,1532597.37159748,0.0,1.0
1987-10-22,16.38,16.38,15.5,16.12,350400,3.6840634759244,3.6840634759244,3.48614065182102,3.62558627789386,1557940.58313825,0.0,1.0
1987-10-23,15.62,16.0,15.38,15.75,55600,3.51313012783512,3.59859680187976,3.45915117580692,3.54236872685039,247207.466959151,0.0,1.0
1987-10-26,14.0,15.62,13.88,15.62,154900,3.14877220164479,3.51313012783512,3.12178272563069,3.51313012783512,688712.889064256,0.0,1.0
1987-10-27,13.5,13.88,13.0,13.5,297900,3.03631605158605,3.12178272563069,2.92385990152731,3.03631605158605,1324516.26631531,0.0,1.0
1987-10-28,13.0,13.38,12.25,13.38,189600,2.92385990152731,3.00932657557195,2.75517567643919,3.00932657557195,842995.247040559,0.0,1.0
1987-10-29,13.0,13.5,12.75,13.0,113600,2.92385990152731,3.03631605158605,2.86763182649793,2.92385990152731,505085.759830208,0.0,1.0
1987-10-30,13.5,13.75,12.88,13.5,179900,3.03631605158605,3.09254412661542,2.89687042551321,3.03631605158605,799867.325646607,0.0,1.0
1987-11-02,13.75,14.38,13.5,13.75,73100,3.09254412661542,3.23423887568943,3.03631605158605,3.09254412661542,325015.572566798,0.0,1.0
1987-11-03,13.12,13.88,13.0,13.88,371300,2.9508493775414,3.12178272563069,2.92385990152731,3.12178272563069,1650865.6921211,0.0,1.0
1987-11-04,13.75,13.75,13.12,13.25,48900,3.09254412661542,3.09254412661542,2.9508493775414,2.98008797655668,217418.077955081,0.0,1.0
1987-11-05,13.75,13.88,13.25,13.38,51300,3.09254412661542,3.12178272563069,2.98008797655668,3.00932657557195,228088.903866987,0.0,1.0
1987-11-06,14.0,14.5,13.75,13.88,64200,3.14877220164479,3.26122835170353,3.09254412661542,3.12178272563069,285444.593143481,0.0,1.0
1987-11-09,13.0,13.5,13.0,13.5,97800,2.92385990152731,3.03631605158605,2.92385990152731,3.03631605158605,434836.155910162,0.0,1.0
1987-11-10,13.0,13.0,12.62,12.88,65400,2.92385990152731,2.92385990152731,2.83839322748266,2.89687042551321,290780.006099433,0.0,1.0
1987-11-11,12.88,13.0,12.62,12.75,32800,2.89687042551321,2.92385990152731,2.83839322748266,2.86763182649793,145834.620796046,0.0,1.0
1987-11-12,13.38,13.5,13.0,13.0,173700,3.00932657557195,3.03631605158605,2.92385990152731,2.92385990152731,772301.025374184,0.0,1.0
1987-11-13,14.25,14.5,13.5,13.62,58400,3.20500027667416,3.26122835170353,3.03631605158605,3.06330552760015,259656.763856375,0.0,1.0
1987-11-16,14.25,14.5,14.12,14.5,43500,3.20500027667416,3.26122835170353,3.17576167765889,3.26122835170353,193408.719653293,0.0,1.0
1987-11-17,14.0,14.62,13.62,14.5,83800,3.14877220164479,3.28821782771763,3.06330552760015,3.26122835170353,372589.671424045,0.0,1.0
1987-11-18,14.0,14.0,13.62,14.0,50100,3.14877220164479,3.14877220164479,3.06330552760015,3.14877220164479,222753.490911034,0.0,1.0
1987-11-19,14.0,14.25,13.5,13.75,29100,3.14877220164479,3.20500027667416,3.03631605158605,3.09254412661542,129383.764181858,0.0,1.0
1987-11-20,13.75,13.75,13.38,13.62,53600,3.09254412661542,3.09254412661542,3.00932657557195,3.06330552760015,238315.112032563,0.0,1.0
1987-11-23,14.12,14.25,13.88,14.0,16600,3.17576167765889,3.20500027667416,3.12178272563069,3.14877220164479,73806.545890682,0.0,1.0
1987-11-24,14.5,14.88,14.0,14.0,85500,3.26122835170353,3.34669502574818,3.14877220164479,3.14877220164479,380148.173111646,0.0,1.0
1987-11-25,14.75,14.88,14.38,14.75,48000,3.3174564267329,3.34669502574818,3.23423887568943,3.3174564267329,213416.518238117,0.0,1.0
1987-11-27,14.88,15.12,14.62,14.75,53700,3.34669502574818,3.40067397777637,3.28821782771763,3.3174564267329,238759.729778893,0.0,1.0
1987-11-30,14.38,14.75,14.12,14.75,69900,3.23423887568943,3.3174564267329,3.17576167765889,3.3174564267329,310787.804684258,0.0,1.0
1987-12-01,13.88,14.5,13.88,14.25,44600,3.12178272563069,3.26122835170353,3.12178272563069,3.20500027667416,198299.514862917,0.0,1.0
1987-12-02,13.5,14.0,13.38,13.88,80700,3.03631605158605,3.14877220164479,3.00932657557195,3.12178272563069,358806.521287833,0.0,1.0
1987-12-03,13.25,13.5,13.0,13.5,59200,2.98008797655668,3.03631605158605,2.92385990152731,3.03631605158605,263213.70582701,0.0,1.0
1987-12-04,13.0,13.25,12.75,13.25,61700,2.92385990152731,2.98008797655668,2.86763182649793,2.98008797655668,274329.149485245,0.0,1.0
1987-12-07,13.5,13.5,12.88,13.0,52100,3.03631605158605,3.03631605158605,2.89687042551321,2.92385990152731,231645.845837622,0.0,1.0
1987-12-08,13.38,14.0,13.12,13.62,61800,3.00932657557195,3.14877220164479,2.9508493775414,3.06330552760015,274773.767231575,0.0,1.0
1987-12-09,13.12,13.5,13.12,13.5,60700,2.9508493775414,3.03631605158605,2.9508493775414,3.03631605158605,269882.972021952,0.0,1.0
1987-12-10,12.75,13.25,12.75,13.25,48000,2.86763182649793,2.98008797655668,2.86763182649793,2.98008797655668,213416.518238117,0.0,1.0
1987-12-11,12.88,13.25,12.75,12.88,23700,2.89687042551321,2.98008797655668,2.86763182649793,2.89687042551321,105374.40588007,0.0,1.0
1987-12-14,13.75,13.75,12.88,13.0,89200,3.09254412661542,3.09254412661542,2.89687042551321,2.92385990152731,396599.029725833,0.0,1.0
1987-12-15,14.12,14.5,14.0,14.25,164800,3.17576167765889,3.26122835170353,3.14877220164479,3.20500027667416,732730.045950867,0.0,1.0
1987-12-16,14.75,15.0,14.0,14.12,261400,3.3174564267329,3.37368450176228,3.14877220164479,3.17576167765889,1162230.78890508,0.0,1.0
1987-12-17,14.88,15.25,14.75,14.75,204900,3.34669502574818,3.42991257679165,3.3174564267329,3.3174564267329,911021.76222896,0.0,1.0
1987-12-18,14.75,14.75,14.12,14.62,51200,3.3174564267329,3.3174564267329,3.17576167765889,3.28821782771763,227644.286120658,0.0,1.0
1987-12-21,14.38,14.75,14.25,14.5,39200,3.23423887568943,3.3174564267329,3.20500027667416,3.26122835170353,174290.156561129,0.0,1.0
1987-12-22,14.38,14.62,14.25,14.5,57400,3.23423887568943,3.28821782771763,3.20500027667416,3.26122835170353,255210.586393082,0.0,1.0
1987-12-23,13.5,14.62,13.5,14.5,69700,3.03631605158605,3.28821782771763,3.03631605158605,3.26122835170353,309898.569191598,0.0,1.0
1987-12-24,13.88,13.88,13.62,13.75,14700,3.12178272563069,3.12178272563069,3.06330552760015,3.09254412661542,65358.8087104233,0.0,1.0
1987-12-28,13.62,13.88,13.5,13.75,93300,3.06330552760015,3.12178272563069,3.03631605158605,3.09254412661542,414828.357325339,0.0,1.0
1987-12-29,13.5,13.75,13.25,13.62,47300,3.03631605158605,3.09254412661542,2.98008797655668,3.06330552760015,210304.194013811,0.0,1.0
1987-12-30,14.0,14.12,13.5,13.62,54600,3.14877220164479,3.17576167765889,3.03631605158605,3.06330552760015,242761.289495858,0.0,1.0
1987-12-31,13.5,14.0,13.25,13.88,80000,3.03631605158605,3.14877220164479,2.98008797655668,3.12178272563069,355694.197063527,0.0,1.0
1988-01-04,14.0,14.12,13.5,13.5,59100,3.14877220164479,3.17576167765889,3.03631605158605,3.03631605158605,262769.088080681,0.0,1.0
1988-01-05,14.5,15.0,14.12,14.12,75600,3.26122835170353,3.37368450176228,3.17576167765889,3.17576167765889,336131.016225034,0.0,1.0
1988-01-06,15.0,15.25,14.5,14.75,129500,3.37368450176228,3.42991257679165,3.26122835170353,3.3174564267329,575779.981496585,0.0,1.0
1988-01-07,15.25,15.25,14.5,15.0,126200,3.42991257679165,3.42991257679165,3.26122835170353,3.37368450176228,561107.595867714,0.0,1.0
1988-01-08,14.12,15.25,14.0,15.25,96000,3.17576167765889,3.42991257679165,3.14877220164479,3.42991257679165,426833.036476233,0.0,1.0
1988-01-11,14.62,14.62,13.5,14.0,113700,3.28821782771763,3.28821782771763,3.03631605158605,3.14877220164479,505530.377576539,0.0,1.0
1988-01-12,14.38,14.75,14.12,14.62,83200,3.23423887568943,3.3174564267329,3.17576167765889,3.28821782771763,369921.964946069,0.0,1.0
1988-01-13,14.0,14.38,13.75,14.38,136800,3.14877220164479,3.23423887568943,3.09254412661542,3.23423887568943,608237.076978632,0.0,1.0
1988-01-14,13.88,14.12,13.75,14.12,52400,3.12178272563069,3.17576167765889,3.09254412661542,3.17576167765889,232979.699076611,0.0,1.0
1988-01-15,14.38,14.38,14.12,14.25,66300,3.23423887568943,3.23423887568943,3.17576167765889,3.20500027667416,294781.565816399,0.0,1.0
1988-01-18,14.0,14.38,14.0,14.38,47600,3.14877220164479,3.23423887568943,3.14877220164479,3.23423887568943,211638.047252799,0.0,1.0
1988-01-19,14.75,14.75,14.0,14.0,82000,3.3174564267329,3.3174564267329,3.14877220164479,3.14877220164479,364586.551990116,0.0,1.0
1988-01-20,14.12,14.75,14.0,14.75,89600,3.17576167765889,3.3174564267329,3.14877220164479,3.3174564267329,398377.500711151,0.0,1.0
1988-01-21,14.5,14.5,14.0,14.38,136300,3.26122835170353,3.26122835170353,3.14877220164479,3.23423887568943,606013.988246986,0.0,1.0
1988-01-22,14.75,14.75,14.38,14.5,70300,3.3174564267329,3.3174564267329,3.23423887568943,3.26122835170353,312566.275669575,0.0,1.0
1988-01-25,15.62,15.62,14.62,14.75,121400,3.51313012783512,3.51313012783512,3.28821782771763,3.3174564267329,539765.944043903,0.0,1.0
1988-01-26,15.5,15.75,15.38,15.5,84800,3.48614065182102,3.54236872685039,3.45915117580692,3.48614065182102,377035.848887339,0.0,1.0
1988-01-27,14.88,15.5,14.88,15.5,55700,3.34669502574818,3.48614065182102,3.34669502574818,3.48614065182102,247652.084705481,0.0,1.0
1988-01-28,15.5,15.62,14.88,15.0,178500,3.48614065182102,3.51313012783512,3.34669502574818,3.37368450176228,793642.677197996,0.0,1.0
1988-01-29,15.25,15.5,14.88,15.5,114000,3.42991257679165,3.48614065182102,3.34669502574818,3.48614065182102,506864.230815526,0.0,1.0
1988-02-01,14.88,15.38,14.88,15.38,98200,3.34669502574818,3.45915117580692,3.34669502574818,3.45915117580692,436614.62689548,0.0,1.0
1988-02-02,14.88,15.0,14.5,15.0,134300,3.34669502574818,3.37368450176228,3.26122835170353,3.37368450176228,597121.633320397,0.0,1.0
1988-02-03,14.75,15.0,14.62,15.0,58900,3.3174564267329,3.37368450176228,3.28821782771763,3.37368450176228,261879.852588023,0.0,1.0
1988-02-04,14.25,14.88,14.0,14.88,84500,3.20500027667416,3.34669502574818,3.14877220164479,3.34669502574818,375701.995648351,0.0,1.0
1988-02-05,14.5,14.75,14.38,14.38,63300,3.26122835170353,3.3174564267329,3.23423887568943,3.23423887568943,281443.033426517,0.0,1.0
1988-02-08,14.25,14.25,14.12,14.25,32800,3.20500027667416,3.20500027667416,3.17576167765889,3.20500027667416,145834.620796046,0.0,1.0
1988-02-09,14.38,14.38,14.25,14.25,12200,3.23423887568943,3.23423887568943,3.20500027667416,3.20500027667416,54243.3650521881,0.0,1.0
1988-02-10,14.62,14.62,14.38,14.5,33700,3.28821782771763,3.28821782771763,3.23423887568943,3.26122835170353,149836.180513011,0.0,1.0
1988-02-11,14.75,14.75,14.38,14.62,36800,3.3174564267329,3.3174564267329,3.23423887568943,3.28821782771763,163619.330649223,0.0,1.0
1988-02-12,15.0,15.38,14.75,14.88,157000,3.37368450176228,3.45915117580692,3.3174564267329,3.34669502574818,698049.861737172,0.0,1.0
1988-02-16,15.38,15.38,15.0,15.0,102900,3.45915117580692,3.45915117580692,3.37368450176228,3.37368450176228,457511.660972963,0.0,1.0
1988-02-17,15.0,15.25,14.88,15.25,36500,3.37368450176228,3.42991257679165,3.34669502574818,3.42991257679165,162285.477410234,0.0,1.0
1988-02-18,15.0,15.25,14.62,15.0,236300,3.37368450176228,3.42991257679165,3.28821782771763,3.37368450176228,1050631.73457639,0.0,1.0
1988-02-19,16.0,16.38,15.0,15.12,311600,3.59859680187976,3.6840634759244,3.37368450176228,3.40067397777637,1385428.89756244,0.0,1.0
1988-02-22,16.38,16.38,15.88,16.12,131400,3.6840634759244,3.6840634759244,3.57160732586566,3.62558627789386,584227.718676845,0.0,1.0
1988-02-23,16.62,16.62,16.12,16.38,151300,3.7380424279526,3.7380424279526,3.62558627789386,3.6840634759244,672706.650196397,0.0,1.0
1988-02-24,16.25,16.88,16.12,16.88,141500,3.65482487690913,3.79651962598315,3.62558627789386,3.79651962598315,629134.111056115,0.0,1.0
1988-02-25,16.25,16.88,16.0,16.38,132500,3.65482487690913,3.79651962598315,3.59859680187976,3.6840634759244,589118.513886468,0.0,1.0
1988-02-26,16.88,16.88,16.12,16.12,69500,3.79651962598315,3.79651962598315,3.62558627789386,3.62558627789386,309009.333698939,0.0,1.0
1988-02-29,17.5,17.88,16.62,16.75,200200,3.93596525205599,4.02143192610063,3.7380424279526,3.76728102696787,890124.728151478,0.0,1.0
1988-03-01,17.25,17.62,17.0,17.5,125000,3.87973717702662,3.96295472807009,3.82350910199725,3.93596525205599,555772.182911762,0.0,1.0
1988-03-02,17.0,17.12,16.62,17.0,129500,3.82350910199725,3.85049857801134,3.7380424279526,3.82350910199725,575779.981496585,0.0,1.0
1988-03-03,17.0,17.5,16.88,17.0,226500,3.82350910199725,3.93596525205599,3.79651962598315,3.82350910199725,1007059.19543611,0.0,1.0
1988-03-04,17.0,17.38,16.62,17.0,320100,3.82350910199725,3.90897577604189,3.7380424279526,3.82350910199725,1423221.40600044,0.0,1.0
1988-03-07,17.25,17.38,17.0,17.12,117700,3.87973717702662,3.90897577604189,3.82350910199725,3.85049857801134,523315.087429715,0.0,1.0
1988-03-08,17.12,17.38,17.0,17.38,46200,3.85049857801134,3.90897577604189,3.82350910199725,3.90897577604189,205413.398804187,0.0,1.0
1988-03-09,17.12,17.38,16.75,16.88,70100,3.85049857801134,3.90897577604189,3.76728102696787,3.79651962598315,311677.040176916,0.0,1.0
1988-03-10,16.75,17.38,16.75,17.0,57700,3.76728102696787,3.90897577604189,3.76728102696787,3.82350910199725,256544.43963207,0.0,1.0
1988-03-11,17.12,17.12,16.38,16.5,202100,3.85049857801134,3.85049857801134,3.6840634759244,3.7110529519385,898572.465331738,0.0,1.0
1988-03-14,17.0,17.12,16.75,16.88,112200,3.82350910199725,3.85049857801134,3.76728102696787,3.79651962598315,498861.111381597,0.0,1.0
1988-03-15,17.25,17.75,17.0,17.0,185700,3.87973717702662,3.99219332708536,3.82350910199725,3.82350910199725,825655.154933713,0.0,1.0
1988-03-16,17.38,17.5,17.12,17.25,50700,3.90897577604189,3.93596525205599,3.85049857801134,3.87973717702662,225421.197389011,0.0,1.0
1988-03-17,17.12,17.62,17.0,17.5,151400,3.85049857801134,3.96295472807009,3.82350910199725,3.93596525205599,673151.267942727,0.0,1.0
1988-03-18,16.88,17.12,16.88,17.12,101000,3.79651962598315,3.85049857801134,3.79651962598315,3.85049857801134,449063.923792703,0.0,1.0
1988-03-21,17.0,17.0,16.62,17.0,32600,3.82350910199725,3.82350910199725,3.7380424279526,3.82350910199725,144945.385303387,0.0,1.0
1988-03-22,17.5,17.5,16.62,17.0,69500,3.93596525205599,3.93596525205599,3.7380424279526,3.82350910199725,309009.33369894,0.0,1.0
1988-03-23,17.75,18.12,17.5,17.5,114700,3.99219332708536,4.07541087812883,3.93596525205599,3.93596525205599,509976.555039833,0.0,1.0
1988-03-24,17.62,17.62,16.88,17.38,126300,3.96295472807009,3.96295472807009,3.79651962598315,3.90897577604189,561552.213614044,0.0,1.0
1988-03-25,17.25,17.62,17.12,17.5,54400,3.87973717702662,3.96295472807009,3.85049857801134,3.93596525205599,241872.054003199,0.0,1.0
1988-03-28,17.0,17.12,16.75,17.0,73500,3.82350910199725,3.85049857801134,3.76728102696787,3.82350910199725,326794.043552116,0.0,1.0
1988-03-29,17.12,17.12,17.0,17.12,28400,3.85049857801134,3.85049857801134,3.82350910199725,3.85049857801134,126271.439957552,0.0,1.0
1988-03-30,17.12,17.12,17.0,17.0,33300,3.85049857801134,3.85049857801134,3.82350910199725,3.82350910199725,148057.709527694,0.0,1.0
1988-03-31,16.88,17.12,16.38,17.12,134000,3.79651962598315,3.85049857801134,3.6840634759244,3.85049857801134,595787.780081408,0.0,1.0
1988-04-04,16.62,17.12,16.62,16.88,49100,3.7380424279526,3.85049857801134,3.7380424279526,3.79651962598315,218307.31344774,0.0,1.0
1988-04-05,17.25,17.25,16.75,16.75,64500,3.87973717702662,3.87973717702662,3.76728102696787,3.76728102696787,286778.446382469,0.0,1.0
1988-04-06,17.0,17.12,16.75,17.12,176200,3.82350910199725,3.85049857801134,3.76728102696787,3.85049857801134,783416.469032419,0.0,1.0
1988-04-07,16.88,17.12,16.75,17.0,66700,3.79651962598315,3.85049857801134,3.76728102696787,3.82350910199725,296560.036801716,0.0,1.0
1988-04-08,17.12,17.12,16.75,16.88,77500,3.85049857801134,3.85049857801134,3.76728102696787,3.79651962598315,344578.753405293,0.0,1.0
1988-04-11,16.75,16.88,16.62,16.88,65100,3.76728102696787,3.79651962598315,3.7380424279526,3.79651962598315,289446.152860446,0.0,1.0
1988-04-12,17.0,17.12,16.75,16.75,95300,3.82350910199725,3.85049857801134,3.76728102696787,3.76728102696787,423720.712251927,0.0,1.0
1988-04-13,16.88,17.12,16.75,17.12,29000,3.79651962598315,3.85049857801134,3.76728102696787,3.85049857801134,128939.146435529,0.0,1.0
1988-04-14,16.12,16.88,16.12,16.75,72600,3.62558627789386,3.79651962598315,3.62558627789386,3.76728102696787,322792.483835151,0.0,1.0
1988-04-15,16.25,16.38,16.0,16.12,66600,3.65482487690913,3.6840634759244,3.59859680187976,3.62558627789386,296115.419055387,0.0,1.0
1988-04-18,17.62,17.62,15.88,16.0,134600,3.96295472807009,3.96295472807009,3.57160732586566,3.59859680187976,598455.486559385,0.0,1.0
1988-04-19,18.62,18.88,18.0,18.0,347800,4.18786702818757,4.24634422621812,4.04842140211473,4.04842140211473,1546380.52173369,0.0,1.0
1988-04-20,18.0,18.5,17.62,18.5,151300,4.04842140211473,4.16087755217347,3.96295472807009,4.16087755217347,672706.650196397,0.0,1.0
1988-04-21,18.38,18.75,18.0,18.0,181700,4.13388807615937,4.21710562720284,4.04842140211473,4.04842140211473,807870.445080538,0.0,1.0
1988-04-22,19.25,19.38,18.62,18.62,264700,4.32956177726159,4.35880037627686,4.18786702818757,4.18786702818757,1176903.17453395,0.0,1.0
1988-04-25,19.75,19.88,19.38,19.5,117900,4.44201792732033,4.4712565263356,4.35880037627686,4.38578985229096,524204.322922374,0.0,1.0
1988-04-26,19.12,19.75,19.12,19.62,147500,4.30032317824631,4.44201792732033,4.30032317824631,4.41277932830506,655811.17583588,0.0,1.0
1988-04-27,19.12,19.25,19.0,19.25,87700,4.30032317824631,4.32956177726159,4.27333370223222,4.32956177726159,389929.763530893,0.0,1.0
1988-04-28,19.0,19.25,18.62,19.12,100000,4.27333370223222,4.32956177726159,4.18786702818757,4.30032317824631,444617.746329409,0.0,1.0
1988-04-29,18.88,18.88,18.5,18.75,162700,4.24634422621812,4.24634422621812,4.16087755217347,4.21710562720284,723393.073277949,0.0,1.0
1988-05-02,19.0,19.12,18.75,19.0,36300,4.27333370223222,4.30032317824631,4.21710562720284,4.27333370223222,161396.241917576,0.0,1.0
1988-05-03,19.25,19.38,19.0,19.25,136900,4.32956177726159,4.35880037627686,4.27333370223222,4.32956177726159,608681.694724961,0.0,1.0
1988-05-04,19.12,19.38,19.0,19.38,135100,4.30032317824631,4.35880037627686,4.27333370223222,4.35880037627686,600678.575291033,0.0,1.0
1988-05-05,19.0,19.12,18.88,19.12,61500,4.27333370223222,4.30032317824631,4.24634422621812,4.30032317824631,273439.913992587,0.0,1.0
1988-05-06,19.0,19.12,18.88,19.0,51100,4.27333370223222,4.30032317824631,4.24634422621812,4.27333370223222,227199.668374328,0.0,1.0
1988-05-09,18.75,19.0,18.5,19.0,39400,4.21710562720284,4.27333370223222,4.16087755217347,4.27333370223222,175179.392053788,0.0,1.0
1988-05-10,18.38,18.75,18.38,18.75,62100,4.13388807615937,4.21710562720284,4.13388807615937,4.21710562720284,276107.620470564,0.0,1.0
1988-05-11,19.25,19.75,18.0,18.38,329700,4.32956177726159,4.44201792732033,4.04842140211473,4.13388807615937,1465904.70964806,0.0,1.0
1988-05-12,19.12,19.5,19.0,19.25,109700,4.30032317824631,4.38578985229096,4.27333370223222,4.32956177726159,487745.667723363,0.0,1.0
1988-05-13,19.0,19.25,19.0,19.12,150900,4.27333370223222,4.32956177726159,4.27333370223222,4.30032317824631,670928.179211078,0.0,1.0
1988-05-16,19.0,19.12,18.75,19.12,40200,4.27333370223222,4.30032317824631,4.21710562720284,4.30032317824631,178736.334024422,0.0,1.0
1988-05-17,17.88,18.88,17.88,18.75,104700,4.02143192610063,4.24634422621812,4.02143192610063,4.21710562720284,465514.780406892,0.0,1.0
1988-05-18,17.38,18.0,17.12,18.0,121700,3.90897577604189,4.04842140211473,3.85049857801134,4.04842140211473,541099.797282891,0.0,1.0
1988-05-19,17.38,17.5,17.0,17.38,134300,3.90897577604189,3.93596525205599,3.82350910199725,3.90897577604189,597121.633320397,0.0,1.0
1988-05-20,17.25,17.5,17.25,17.5,111600,3.87973717702662,3.93596525205599,3.87973717702662,3.93596525205599,496193.404903621,0.0,1.0
1988-05-23,16.75,17.25,16.75,17.25,60200,3.76728102696787,3.87973717702662,3.76728102696787,3.87973717702662,267659.883290305,0.0,1.0
1988-05-24,16.62,17.0,16.62,17.0,52800,3.7380424279526,3.82350910199725,3.7380424279526,3.82350910199725,234758.170061928,0.0,1.0
1988-05-25,16.75,17.0,16.75,16.88,92200,3.76728102696787,3.82350910199725,3.76728102696787,3.79651962598315,409937.562115716,0.0,1.0
1988-05-26,16.75,17.0,16.62,16.75,27100,3.76728102696787,3.82350910199725,3.7380424279526,3.76728102696787,120491.40925527,0.0,1.0
1988-05-27,17.0,17.0,16.62,16.75,60100,3.82350910199725,3.82350910199725,3.7380424279526,3.76728102696787,267215.265543975,0.0,1.0
1988-05-31,17.25,17.25,17.0,17.25,70900,3.87973717702662,3.87973717702662,3.82350910199725,3.87973717702662,315233.982147551,0.0,1.0
1988-06-01,17.75,17.75,17.0,17.38,267500,3.99219332708536,3.99219332708536,3.82350910199725,3.90897577604189,1189352.47143117,0.0,1.0
1988-06-02,17.62,17.75,17.38,17.5,32000,3.96295472807009,3.99219332708536,3.90897577604189,3.93596525205599,142277.678825411,0.0,1.0
1988-06-03,17.75,18.0,17.5,17.75,194300,3.99219332708536,4.04842140211473,3.93596525205599,3.99219332708536,863892.281118043,0.0,1.0
1988-06-06,18.25,18.38,17.5,17.62,53800,4.1046494771441,4.13388807615937,3.93596525205599,3.96295472807009,239204.347525223,0.0,1.0
1988-06-07,18.5,18.5,18.12,18.25,61200,4.16087755217347,4.16087755217347,4.07541087812883,4.1046494771441,272106.060753599,0.0,1.0
1988-06-08,19.0,19.12,18.25,18.5,201900,4.27333370223222,4.30032317824631,4.1046494771441,4.16087755217347,897683.229839077,0.0,1.0
1988-06-09,18.75,19.0,18.62,19.0,101700,4.21710562720284,4.27333370223222,4.18786702818757,4.27333370223222,452176.24801701,0.0,1.0
1988-06-10,18.75,18.88,18.5,18.62,51400,4.21710562720284,4.24634422621812,4.16087755217347,4.18786702818757,228533.521613317,0.0,1.0
1988-06-13,18.0,18.88,18.0,18.88,108600,4.04842140211473,4.24634422621812,4.04842140211473,4.24634422621812,482854.872513739,0.0,1.0
1988-06-14,18.0,18.5,17.75,18.25,119800,4.04842140211473,4.16087755217347,3.99219332708536,4.1046494771441,532652.060102633,0.0,1.0
1988-06-15,18.25,18.38,17.75,17.75,251000,4.1046494771441,4.13388807615937,3.99219332708536,3.99219332708536,1115990.54328682,0.0,1.0
1988-06-16,18.38,18.38,18.0,18.25,102900,4.13388807615937,4.13388807615937,4.04842140211473,4.1046494771441,457511.660972963,0.0,1.0
1988-06-17,18.38,18.38,18.12,18.38,41100,4.13388807615937,4.13388807615937,4.07541087812883,4.13388807615937,182737.893741388,0.0,1.0
1988-06-20,18.12,18.38,18.12,18.38,89100,4.07541087812883,4.13388807615937,4.07541087812883,4.13388807615937,396154.411979504,0.0,1.0
1988-06-21,18.25,18.38,18.0,18.12,175300,4.1046494771441,4.13388807615937,4.04842140211473,4.07541087812883,779414.909315455,0.0,1.0
1988-06-22,18.62,18.75,18.5,18.5,60500,4.18786702818757,4.21710562720284,4.16087755217347,4.16087755217347,268993.736529293,0.0,1.0
1988-06-23,18.88,19.38,18.5,18.5,134600,4.24634422621812,4.35880037627686,4.16087755217347,4.16087755217347,598455.486559385,0.0,1.0
1988-06-24,18.88,18.88,18.62,18.75,40100,4.24634422621812,4.24634422621812,4.18786702818757,4.21710562720284,178291.716278093,0.0,1.0
1988-06-27,18.75,18.88,18.62,18.62,51000,4.21710562720284,4.24634422621812,4.18786702818757,4.18786702818757,226755.050627999,0.0,1.0
1988-06-28,18.75,19.12,18.62,18.62,224600,4.21710562720284,4.30032317824631,4.18786702818757,4.18786702818757,998611.458255855,0.0,1.0
1988-06-29,18.62,18.88,18.62,18.88,76300,4.18786702818757,4.24634422621812,4.18786702818757,4.24634422621812,339243.34044934,0.0,1.0
1988-06-30,19.12,19.12,18.62,18.75,163400,4.30032317824631,4.30032317824631,4.18786702818757,4.21710562720284,726505.397502256,0.0,1.0
1988-07-01,19.38,19.5,18.88,19.12,118800,4.35880037627686,4.38578985229096,4.24634422621812,4.30032317824631,528205.882639339,0.0,1.0
1988-07-05,19.38,19.38,19.0,19.25,85000,4.35880037627686,4.35880037627686,4.27333370223222,4.32956177726159,377925.084379998,0.0,1.0
1988-07-06,19.25,19.5,19.12,19.38,153800,4.32956177726159,4.38578985229096,4.30032317824631,4.35880037627686,683822.093854631,0.0,1.0
1988-07-07,19.38,19.38,19.12,19.25,86700,4.35880037627686,4.35880037627686,4.30032317824631,4.32956177726159,385483.586067598,0.0,1.0
1988-07-08,19.38,19.62,19.25,19.25,57300,4.35880037627686,4.41277932830506,4.32956177726159,4.32956177726159,254765.968646752,0.0,1.0
1988-07-11,19.5,19.5,19.25,19.25,41700,4.38578985229096,4.38578985229096,4.32956177726159,4.32956177726159,185405.600219364,0.0,1.0
1988-07-12,19.25,19.5,19.25,19.5,59000,4.32956177726159,4.38578985229096,4.32956177726159,4.38578985229096,262324.470334351,0.0,1.0
1988-07-13,19.0,19.38,18.88,19.38,39600,4.27333370223222,4.35880037627686,4.24634422621812,4.35880037627686,176068.627546446,0.0,1.0
1988-07-14,19.0,19.12,18.88,19.0,26800,4.27333370223222,4.30032317824631,4.24634422621812,4.27333370223222,119157.556016282,0.0,1.0
1988-07-15,19.0,19.12,18.88,18.88,55300,4.27333370223222,4.30032317824631,4.24634422621812,4.24634422621812,245873.613720163,0.0,1.0
1988-07-18,18.75,19.0,18.62,19.0,44200,4.21710562720284,4.27333370223222,4.18786702818757,4.27333370223222,196521.043877599,0.0,1.0
1988-07-19,19.5,19.62,18.88,18.88,177700,4.38578985229096,4.41277932830506,4.24634422621812,4.24634422621812,790085.73522736,0.0,1.0
1988-07-20,19.38,19.62,19.25,19.62,38700,4.35880037627686,4.41277932830506,4.32956177726159,4.41277932830506,172067.067829482,0.0,1.0
1988-07-21,19.0,19.38,18.75,19.38,50000,4.27333370223222,4.35880037627686,4.21710562720284,4.35880037627686,222308.873164705,0.0,1.0
1988-07-22,18.38,18.88,18.12,18.88,140500,4.13388807615937,4.24634422621812,4.07541087812883,4.24634422621812,624687.933592821,0.0,1.0
1988-07-25,18.25,18.25,18.0,18.25,36900,4.1046494771441,4.1046494771441,4.04842140211473,4.1046494771441,164063.948395552,0.0,1.0
1988-07-26,18.12,18.38,18.12,18.25,60000,4.07541087812883,4.13388807615937,4.07541087812883,4.1046494771441,266770.647797646,0.0,1.0
1988-07-27,17.75,18.25,17.38,18.25,48200,3.99219332708536,4.1046494771441,3.90897577604189,4.1046494771441,214305.753730775,0.0,1.0
1988-07-28,17.88,17.88,17.62,17.75,41500,4.02143192610063,4.02143192610063,3.96295472807009,3.99219332708536,184516.364726705,0.0,1.0
1988-07-29,18.12,18.25,17.75,17.88,74800,4.07541087812883,4.1046494771441,3.99219332708536,4.02143192610063,332574.074254398,0.0,1.0
1988-08-01,18.12,18.25,18.0,18.25,69000,4.07541087812883,4.1046494771441,4.04842140211473,4.1046494771441,306786.244967293,0.0,1.0
1988-08-02,18.62,18.62,18.0,18.12,127300,4.18786702818757,4.18786702818757,4.04842140211473,4.07541087812883,565998.391077338,0.0,1.0
1988-08-03,18.38,18.62,18.38,18.5,37300,4.13388807615937,4.18786702818757,4.13388807615937,4.16087755217347,165842.41938087,0.0,1.0
1988-08-04,18.0,18.5,17.88,18.5,172800,4.04842140211473,4.16087755217347,4.02143192610063,4.16087755217347,768299.46565722,0.0,1.0
1988-08-05,17.88,18.0,17.75,18.0,30100,4.02143192610063,4.04842140211473,3.99219332708536,4.04842140211473,133829.941645152,0.0,1.0
1988-08-08,18.25,18.38,17.88,17.88,99000,4.1046494771441,4.13388807615937,4.02143192610063,4.02143192610063,440171.568866116,0.0,1.0
1988-08-09,18.0,18.25,18.0,18.25,28900,4.04842140211473,4.1046494771441,4.04842140211473,4.1046494771441,128494.528689199,0.0,1.0
1988-08-10,17.62,18.12,17.62,18.0,53500,3.96295472807009,4.07541087812883,3.96295472807009,4.04842140211473,237870.494286234,0.0,1.0
1988-08-11,18.0,18.12,17.62,17.62,40900,4.04842140211473,4.07541087812883,3.96295472807009,3.96295472807009,181848.658248729,0.0,1.0
1988-08-12,17.88,18.12,17.88,18.12,18600,4.02143192610063,4.07541087812883,4.02143192610063,4.07541087812883,82698.9008172702,0.0,1.0
1988-08-15,17.75,18.0,17.75,18.0,10600,3.99219332708536,4.04842140211473,3.99219332708536,4.04842140211473,47129.4811109174,0.0,1.0
1988-08-16,18.75,18.75,17.75,17.75,196800,4.21710562720284,4.21710562720284,3.99219332708536,3.99219332708536,875007.724776279,0.0,1.0
1988-08-17,19.0,19.75,18.88,18.88,217500,4.27333370223222,4.44201792732033,4.24634422621812,4.24634422621812,967043.598266465,0.0,1.0
1988-08-18,19.38,19.38,18.88,19.0,106800,4.35880037627686,4.35880037627686,4.24634422621812,4.27333370223222,474851.753079809,0.0,1.0
1988-08-19,19.12,19.5,19.0,19.5,44700,4.30032317824631,4.38578985229096,4.27333370223222,4.38578985229096,198744.132609246,0.0,1.0
1988-08-22,18.5,19.38,18.5,19.12,143400,4.16087755217347,4.35880037627686,4.16087755217347,4.30032317824631,637581.848236374,0.0,1.0
1988-08-23,18.62,18.88,18.38,18.75,76400,4.18786702818757,4.24634422621812,4.13388807615937,4.21710562720284,339687.958195669,0.0,1.0
1988-08-24,18.88,19.0,18.38,18.75,290600,4.24634422621812,4.27333370223222,4.13388807615937,4.21710562720284,1292059.17083326,0.0,1.0
1988-08-25,19.25,19.62,18.62,18.75,189300,4.32956177726159,4.41277932830506,4.18786702818757,4.21710562720284,841661.393801572,0.0,1.0
1988-08-26,19.12,19.62,19.0,19.38,65700,4.30032317824631,4.41277932830506,4.27333370223222,4.35880037627686,292113.859338422,0.0,1.0
1988-08-29,19.25,19.38,19.12,19.25,75700,4.32956177726159,4.35880037627686,4.30032317824631,4.32956177726159,336575.633971363,0.0,1.0
1988-08-30,19.25,19.38,19.12,19.25,32300,4.32956177726159,4.35880037627686,4.30032317824631,4.32956177726159,143611.532064399,0.0,1.0
1988-08-31,19.25,19.38,19.12,19.38,83700,4.32956177726159,4.35880037627686,4.30032317824631,4.35880037627686,372145.053677716,0.0,1.0
1988-09-01,19.0,19.25,18.75,19.25,54600,4.27333370223222,4.32956177726159,4.21710562720284,4.32956177726159,242761.289495857,0.0,1.0
1988-09-02,19.25,19.38,19.0,19.12,52000,4.32956177726159,4.35880037627686,4.27333370223222,4.30032317824631,231201.228091293,0.0,1.0
1988-09-06,19.62,20.0,19.38,19.5,284600,4.41277932830506,4.4982460023497,4.35880037627686,4.38578985229096,1265382.1060535,0.0,1.0
1988-09-07,19.38,19.75,19.12,19.5,143600,4.35880037627686,4.44201792732033,4.30032317824631,4.38578985229096,638471.083729032,0.0,1.0
1988-09-08,19.25,19.62,19.12,19.25,181500,4.32956177726159,4.41277932830506,4.30032317824631,4.32956177726159,806981.209587878,0.0,1.0
1988-09-09,19.5,19.5,19.25,19.25,112500,4.38578985229096,4.38578985229096,4.32956177726159,4.32956177726159,500194.964620585,0.0,1.0
1988-09-12,19.5,19.5,19.12,19.25,92900,4.38578985229096,4.38578985229096,4.30032317824631,4.32956177726159,413049.886340021,0.0,1.0
1988-09-13,19.25,19.5,19.12,19.38,112300,4.32956177726159,4.38578985229096,4.30032317824631,4.35880037627686,499305.729127927,0.0,1.0
1988-09-14,19.0,19.25,19.0,19.25,70100,4.27333370223222,4.32956177726159,4.27333370223222,4.32956177726159,311677.040176916,0.0,1.0
1988-09-15,19.25,19.38,19.0,19.0,36500,4.32956177726159,4.35880037627686,4.27333370223222,4.27333370223222,162285.477410234,0.0,1.0
1988-09-16,19.62,19.62,19.25,19.38,396900,4.41277932830506,4.41277932830506,4.32956177726159,4.35880037627686,1764687.83518143,0.0,1.0
1988-09-19,19.5,19.62,19.25,19.62,46400,4.38578985229096,4.41277932830506,4.32956177726159,4.41277932830506,206302.634296846,0.0,1.0
1988-09-20,19.5,19.62,19.38,19.38,32200,4.38578985229096,4.41277932830506,4.35880037627686,4.35880037627686,143166.91431807,0.0,1.0
1988-09-21,20.62,20.88,19.62,19.62,365200,4.63769162842254,4.69616882645309,4.41277932830506,4.41277932830506,1623744.009595,0.0,1.0
1988-09-22,21.38,21.5,20.75,20.88,430200,4.80862497651183,4.83561445252593,4.66693022743781,4.69616882645309,1912745.54470912,0.0,1.0
1988-09-23,21.12,21.38,21.0,21.25,162700,4.75014777848128,4.80862497651183,4.72315830246719,4.77938637749656,723393.07327795,0.0,1.0
1988-09-26,20.62,21.0,20.38,20.75,365500,4.63769162842254,4.72315830246719,4.58371267639434,4.66693022743781,1625077.86283399,0.0,1.0
1988-09-27,20.75,20.75,20.5,20.62,176100,4.66693022743781,4.66693022743781,4.61070215240844,4.63769162842254,782971.851286091,0.0,1.0
1988-09-28,20.62,20.75,20.38,20.62,63400,4.63769162842254,4.66693022743781,4.58371267639434,4.63769162842254,281887.651172846,0.0,1.0
1988-09-29,21.12,21.12,20.38,20.75,114300,4.75014777848128,4.75014777848128,4.58371267639434,4.66693022743781,508198.084054516,0.0,1.0
1988-09-30,20.88,21.0,20.62,21.0,81300,4.69616882645309,4.72315830246719,4.63769162842254,4.72315830246719,361474.22776581,0.0,1.0
1988-10-03,20.75,20.88,20.38,20.88,29800,4.66693022743781,4.69616882645309,4.58371267639434,4.69616882645309,132496.088406164,0.0,1.0
1988-10-04,20.75,21.25,20.5,20.88,97700,4.66693022743781,4.77938637749656,4.61070215240844,4.69616882645309,434391.538163834,0.0,1.0
1988-10-05,21.0,21.25,20.75,21.0,52800,4.72315830246719,4.77938637749656,4.66693022743781,4.72315830246719,234758.170061928,0.0,1.0
1988-10-06,22.38,22.5,21.0,21.0,196400,5.03353727662931,5.06052675264341,4.72315830246719,4.72315830246719,873229.253790961,0.0,1.0
1988-10-07,22.12,22.25,21.5,22.25,170000,4.97506007859877,5.00429867761404,4.83561445252593,5.00429867761404,755850.168759996,0.0,1.0
1988-10-10,21.88,22.25,21.75,22.25,29300,4.92108112657057,5.00429867761404,4.8918425275553,5.00429867761404,130272.999674517,0.0,1.0
1988-10-11,21.88,22.12,21.62,21.88,130200,4.92108112657057,4.97506007859877,4.86260392854003,4.92108112657057,578892.305720892,0.0,1.0
1988-10-12,21.5,21.75,21.25,21.38,67600,4.83561445252593,4.8918425275553,4.77938637749656,4.80862497651183,300561.596518681,0.0,1.0
1988-10-13,21.75,22.0,21.38,21.38,49100,4.8918425275553,4.94807060258467,4.80862497651183,4.80862497651183,218307.31344774,0.0,1.0
1988-10-14,21.62,21.88,21.62,21.75,42600,4.86260392854003,4.92108112657057,4.86260392854003,4.8918425275553,189407.159936328,0.0,1.0
1988-10-17,21.38,21.75,21.38,21.75,17700,4.80862497651183,4.8918425275553,4.80862497651183,4.8918425275553,78697.3411003055,0.0,1.0
1988-10-18,21.62,21.75,21.5,21.62,75400,4.86260392854003,4.8918425275553,4.83561445252593,4.86260392854003,335241.780732375,0.0,1.0
1988-10-19,21.62,22.12,21.62,22.0,135300,4.86260392854003,4.97506007859877,4.86260392854003,4.94807060258467,601567.810783691,0.0,1.0
1988-10-20,21.88,22.0,21.5,21.5,99800,4.92108112657057,4.94807060258467,4.83561445252593,4.83561445252593,443728.510836751,0.0,1.0
1988-10-21,21.62,22.0,21.62,21.88,59400,4.86260392854003,4.94807060258467,4.86260392854003,4.92108112657057,264102.941319669,0.0,1.0
1988-10-24,21.62,21.75,21.62,21.62,101200,4.86260392854003,4.8918425275553,4.86260392854003,4.86260392854003,449953.159285362,0.0,1.0
1988-10-25,22.12,22.12,21.75,21.75,100400,4.97506007859877,4.97506007859877,4.8918425275553,4.8918425275553,446396.217314727,0.0,1.0
1988-10-26,21.88,22.12,21.88,22.12,50600,4.92108112657057,4.97506007859877,4.92108112657057,4.97506007859877,224976.579642681,0.0,1.0
1988-10-27,21.25,22.0,21.12,22.0,119200,4.77938637749656,4.94807060258467,4.75014777848128,4.94807060258467,529984.353624656,0.0,1.0
1988-10-28,21.25,21.5,21.25,21.5,32100,4.77938637749656,4.83561445252593,4.77938637749656,4.83561445252593,142722.29657174,0.0,1.0
1988-10-31,21.25,21.5,21.25,21.38,15600,4.77938637749656,4.83561445252593,4.77938637749656,4.80862497651183,69360.3684273879,0.0,1.0
1988-11-01,21.38,21.62,21.25,21.25,26000,4.80862497651183,4.86260392854003,4.77938637749656,4.77938637749656,115600.614045646,0.0,1.0
1988-11-02,21.0,21.5,20.75,21.38,73500,4.72315830246719,4.83561445252593,4.66693022743781,4.80862497651183,326794.043552116,0.0,1.0
1988-11-03,21.0,21.12,20.88,20.88,135300,4.72315830246719,4.75014777848128,4.69616882645309,4.69616882645309,601567.810783691,0.0,1.0
1988-11-04,21.12,21.12,21.0,21.12,15800,4.75014777848128,4.75014777848128,4.72315830246719,4.75014777848128,70249.6039200468,0.0,1.0
1988-11-07,20.38,20.88,20.25,20.88,53500,4.58371267639434,4.69616882645309,4.55447407737907,4.69616882645309,237870.494286234,0.0,1.0
1988-11-08,20.62,20.75,20.38,20.5,55600,4.63769162842254,4.66693022743781,4.58371267639434,4.61070215240844,247207.466959152,0.0,1.0
1988-11-09,20.12,20.62,20.0,20.5,49400,4.5252354783638,4.63769162842254,4.4982460023497,4.61070215240844,219641.166686728,0.0,1.0
1988-11-10,20.0,20.38,19.88,20.38,31600,4.4982460023497,4.58371267639434,4.4712565263356,4.58371267639434,140499.207840093,0.0,1.0
1988-11-11,19.12,19.88,19.0,19.88,80100,4.30032317824631,4.4712565263356,4.27333370223222,4.4712565263356,356138.814809857,0.0,1.0
1988-11-14,19.25,19.38,19.12,19.25,53800,4.32956177726159,4.35880037627686,4.30032317824631,4.32956177726159,239204.347525222,0.0,1.0
1988-11-15,19.75,19.75,19.25,19.25,67800,4.44201792732033,4.44201792732033,4.32956177726159,4.32956177726159,301450.83201134,0.0,1.0
1988-11-16,19.62,19.88,19.62,19.75,22000,4.41277932830506,4.4712565263356,4.41277932830506,4.44201792732033,97815.90419247,0.0,1.0
1988-11-17,19.5,19.75,19.38,19.75,33400,4.38578985229096,4.44201792732033,4.35880037627686,4.44201792732033,148502.327274023,0.0,1.0
1988-11-18,19.62,19.75,19.25,19.38,35400,4.41277932830506,4.44201792732033,4.32956177726159,4.35880037627686,157394.682200611,0.0,1.0
1988-11-21,19.5,19.75,19.25,19.75,16500,4.38578985229096,4.44201792732033,4.32956177726159,4.44201792732033,73361.9281443525,0.0,1.0
1988-11-22,19.5,19.62,19.38,19.38,22700,4.38578985229096,4.41277932830506,4.35880037627686,4.35880037627686,100928.228416776,0.0,1.0
1988-11-23,19.5,19.62,19.38,19.38,36300,4.38578985229096,4.41277932830506,4.35880037627686,4.35880037627686,161396.241917576,0.0,1.0
1988-11-25,19.25,19.5,19.25,19.38,40000,4.32956177726159,4.38578985229096,4.32956177726159,4.35880037627686,177847.098531764,0.0,1.0
1988-11-28,19.75,19.75,19.12,19.25,94300,4.44201792732033,4.44201792732033,4.30032317824631,4.32956177726159,419274.534788633,0.0,1.0
1988-11-29,19.5,19.75,19.5,19.62,13000,4.38578985229096,4.44201792732033,4.38578985229096,4.41277932830506,57800.3070228232,0.0,1.0
1988-11-30,19.88,20.0,19.62,19.62,21600,4.4712565263356,4.4982460023497,4.41277932830506,4.41277932830506,96037.4332071525,0.0,1.0
1988-12-01,20.0,20.25,19.88,19.88,66400,4.4982460023497,4.55447407737907,4.4712565263356,4.4712565263356,295226.183562728,0.0,1.0
1988-12-02,19.62,20.0,19.62,19.88,20600,4.41277932830506,4.4982460023497,4.41277932830506,4.4712565263356,91591.2557438583,0.0,1.0
1988-12-05,19.62,19.88,19.62,19.75,98400,4.41277932830506,4.4712565263356,4.41277932830506,4.44201792732033,437503.862388139,0.0,1.0
1988-12-06,19.88,19.88,19.75,19.75,21700,4.4712565263356,4.4712565263356,4.44201792732033,4.44201792732033,96482.0509534819,0.0,1.0
1988-12-07,19.88,20.0,19.62,20.0,73300,4.4712565263356,4.4982460023497,4.41277932830506,4.4982460023497,325904.808059457,0.0,1.0
1988-12-08,19.88,20.0,19.62,19.75,23200,4.4712565263356,4.4982460023497,4.41277932830506,4.44201792732033,103151.317148423,0.0,1.0
1988-12-09,19.75,20.12,19.62,20.0,34600,4.44201792732033,4.5252354783638,4.41277932830506,4.4982460023497,153837.740229976,0.0,1.0
1988-12-12,19.5,19.88,19.5,19.88,27400,4.38578985229096,4.4712565263356,4.38578985229096,4.4712565263356,121825.262494258,0.0,1.0
1988-12-13,19.5,19.5,19.38,19.38,19100,4.38578985229096,4.38578985229096,4.35880037627686,4.35880037627686,84921.9895489172,0.0,1.0
1988-12-14,19.88,19.88,19.38,19.5,47500,4.4712565263356,4.4712565263356,4.35880037627686,4.38578985229096,211193.42950647,0.0,1.0
1988-12-15,19.62,19.88,19.62,19.88,35900,4.41277932830506,4.4712565263356,4.41277932830506,4.4712565263356,159617.770932258,0.0,1.0
1988-12-16,19.88,19.88,19.62,19.88,15500,4.4712565263356,4.4712565263356,4.41277932830506,4.4712565263356,68915.7506810585,0.0,1.0
1988-12-19,20.25,20.25,19.75,19.88,127400,4.55447407737907,4.55447407737907,4.44201792732033,4.4712565263356,566443.008823668,0.0,1.0
1988-12-20,20.38,20.62,20.38,20.5,82700,4.58371267639434,4.63769162842254,4.58371267639434,4.61070215240844,367698.876214422,0.0,1.0
1988-12-21,20.62,20.62,20.25,20.25,63200,4.63769162842254,4.63769162842254,4.55447407737907,4.55447407737907,280998.415680187,0.0,1.0
1988-12-22,20.5,20.62,20.25,20.62,90900,4.61070215240844,4.63769162842254,4.55447407737907,4.63769162842254,404157.531413434,0.0,1.0
1988-12-23,20.12,20.5,20.12,20.38,54800,4.5252354783638,4.61070215240844,4.5252354783638,4.58371267639434,243650.524988516,0.0,1.0
1988-12-27,20.0,20.25,20.0,20.25,21000,4.4982460023497,4.55447407737907,4.4982460023497,4.55447407737907,93369.726729176,0.0,1.0
1988-12-28,19.75,20.12,19.62,20.12,45800,4.44201792732033,4.5252354783638,4.41277932830506,4.5252354783638,203634.92781887,0.0,1.0
1988-12-29,20.0,20.25,19.62,19.75,52100,4.4982460023497,4.55447407737907,4.41277932830506,4.44201792732033,231645.845837622,0.0,1.0
1988-12-30,20.0,20.38,20.0,20.0,43500,4.4982460023497,4.58371267639434,4.4982460023497,4.4982460023497,193408.719653293,0.0,1.0
1989-01-03,20.25,20.38,20.12,20.25,16700,4.55447407737907,4.58371267639434,4.5252354783638,4.55447407737907,74251.1636370114,0.0,1.0
1989-01-04,20.75,20.75,19.38,20.25,40400,4.66693022743781,4.66693022743781,4.35880037627686,4.55447407737907,179625.569517082,0.0,1.0
1989-01-05,20.75,20.75,20.5,20.62,43700,4.66693022743781,4.66693022743781,4.61070215240844,4.63769162842254,194297.955145952,0.0,1.0
1989-01-06,20.62,20.88,20.62,20.88,180500,4.63769162842254,4.69616882645309,4.63769162842254,4.69616882645309,802535.032124585,0.0,1.0
1989-01-09,20.62,20.75,20.62,20.62,39600,4.63769162842254,4.66693022743781,4.63769162842254,4.63769162842254,176068.627546446,0.0,1.0
1989-01-10,20.0,20.75,20.0,20.75,52900,4.4982460023497,4.66693022743781,4.4982460023497,4.66693022743781,235202.787808258,0.0,1.0
1989-01-11,19.88,20.0,19.88,20.0,40800,4.4712565263356,4.4982460023497,4.4712565263356,4.4982460023497,181404.040502399,0.0,1.0
1989-01-12,20.25,20.5,19.88,20.0,140800,4.55447407737907,4.61070215240844,4.4712565263356,4.4982460023497,626021.786831809,0.0,1.0
1989-01-13,20.12,20.38,20.12,20.38,77000,4.5252354783638,4.58371267639434,4.5252354783638,4.58371267639434,342355.664673645,0.0,1.0
1989-01-16,20.25,20.38,20.12,20.12,35200,4.55447407737907,4.58371267639434,4.5252354783638,4.5252354783638,156505.446707952,0.0,1.0
1989-01-17,20.25,20.38,20.25,20.38,32700,4.55447407737907,4.58371267639434,4.55447407737907,4.58371267639434,145390.003049717,0.0,1.0
1989-01-18,21.0,21.25,20.25,20.25,116400,4.72315830246719,4.77938637749656,4.55447407737907,4.55447407737907,517535.056727432,0.0,1.0
1989-01-19,21.0,21.12,21.0,21.0,98100,4.72315830246719,4.75014777848128,4.72315830246719,4.72315830246719,436170.00914915,0.0,1.0
1989-01-20,20.75,20.88,20.5,20.88,36100,4.66693022743781,4.69616882645309,4.61070215240844,4.69616882645309,160507.006424917,0.0,1.0
1989-01-23,20.75,21.12,20.62,21.0,155000,4.66693022743781,4.75014777848128,4.63769162842254,4.72315830246719,689157.506810586,0.0,1.0
1989-01-24,21.25,21.25,20.62,20.62,86200,4.77938637749656,4.77938637749656,4.63769162842254,4.63769162842254,383260.497335951,0.0,1.0
1989-01-25,21.12,21.25,21.0,21.25,71400,4.75014777848128,4.77938637749656,4.72315830246719,4.77938637749656,317457.070879199,0.0,1.0
1989-01-26,21.12,21.38,21.0,21.25,68700,4.75014777848128,4.80862497651183,4.72315830246719,4.77938637749656,305452.391728305,0.0,1.0
1989-01-27,21.38,21.62,21.25,21.38,140000,4.80862497651183,4.86260392854003,4.77938637749656,4.80862497651183,622464.844861173,0.0,1.0
1989-01-30,22.0,22.12,21.38,21.5,208200,4.94807060258467,4.97506007859877,4.80862497651183,4.83561445252593,925694.147857831,0.0,1.0
1989-01-31,22.75,22.88,22.0,22.12,206500,5.11675482767278,5.14599342668806,4.94807060258467,4.97506007859877,918135.646170232,0.0,1.0
1989-02-01,22.5,22.75,22.25,22.75,118300,5.06052675264341,5.11675482767278,5.00429867761404,5.11675482767278,525982.793907692,0.0,1.0
1989-02-02,22.62,23.0,22.38,22.5,181100,5.08751622865751,5.17298290270216,5.03353727662931,5.06052675264341,805202.738602561,0.0,1.0
1989-02-03,22.5,22.88,22.5,22.75,196900,5.06052675264341,5.14599342668806,5.06052675264341,5.11675482767278,875452.342522608,0.0,1.0
1989-02-06,23.12,23.12,22.5,22.5,151400,5.19997237871625,5.19997237871625,5.06052675264341,5.06052675264341,673151.267942727,0.0,1.0
1989-02-07,23.38,23.38,23.0,23.12,116000,5.2584495767468,5.2584495767468,5.17298290270216,5.19997237871625,515756.585742115,0.0,1.0
1989-02-08,23.0,23.5,22.88,23.38,172600,5.17298290270216,5.2854390527609,5.14599342668806,5.2584495767468,767410.23016456,0.0,1.0
1989-02-09,22.62,22.88,22.5,22.75,95600,5.08751622865751,5.14599342668806,5.06052675264341,5.11675482767278,425054.565490916,0.0,1.0
1989-02-10,22.38,22.38,22.0,22.38,59700,5.03353727662931,5.03353727662931,4.94807060258467,5.03353727662931,265436.794558658,0.0,1.0
1989-02-13,22.38,22.5,22.12,22.25,23900,5.03353727662931,5.06052675264341,4.97506007859877,5.00429867761404,106263.641372729,0.0,1.0
1989-02-14,22.38,22.62,22.38,22.5,42300,5.03353727662931,5.08751622865751,5.03353727662931,5.06052675264341,188073.30669734,0.0,1.0
1989-02-15,23.0,23.12,22.5,22.5,66400,5.17298290270216,5.19997237871625,5.06052675264341,5.06052675264341,295226.183562728,0.0,1.0
1989-02-16,23.5,23.75,23.0,23.0,160900,5.2854390527609,5.34166712779027,5.17298290270216,5.17298290270216,715389.95384402,0.0,1.0
1989-02-17,23.5,23.62,23.38,23.62,49700,5.2854390527609,5.312428528775,5.2584495767468,5.312428528775,220975.019925716,0.0,1.0
1989-02-21,23.62,23.88,23.62,23.75,55800,5.312428528775,5.37090572680554,5.312428528775,5.34166712779027,248096.70245181,0.0,1.0
1989-02-22,23.38,23.62,23.25,23.62,84400,5.2584495767468,5.312428528775,5.22921097773153,5.312428528775,375257.377902022,0.0,1.0
1989-02-23,23.88,23.88,23.0,23.25,174700,5.37090572680554,5.37090572680554,5.17298290270216,5.22921097773153,776747.202837479,0.0,1.0
1989-02-24,25.0,25.12,23.88,24.0,330900,5.62280750293713,5.64979697895122,5.37090572680554,5.39789520281964,1471240.12260402,0.0,1.0
1989-02-27,24.5,25.0,24.25,25.0,132100,5.51035135287838,5.62280750293713,5.45412327784901,5.62280750293713,587340.04290115,0.0,1.0
1989-02-28,23.88,24.38,23.75,24.38,92700,5.37090572680554,5.48336187686428,5.34166712779027,5.48336187686428,412160.650847363,0.0,1.0
1989-03-01,23.5,24.25,23.25,24.0,139000,5.2854390527609,5.45412327784901,5.22921097773153,5.39789520281964,618018.667397879,0.0,1.0
1989-03-02,24.88,25.62,23.5,23.5,409800,5.59581802692303,5.76225312900997,5.2854390527609,5.2854390527609,1822043.52445792,0.0,1.0
1989-03-03,24.88,25.25,24.75,24.88,269100,5.59581802692303,5.6790355779665,5.56657942790775,5.59581802692303,1196466.35537244,0.0,1.0
1989-03-06,24.88,25.25,24.62,25.0,84800,5.59581802692303,5.6790355779665,5.53734082889248,5.62280750293713,377035.848887339,0.0,1.0
1989-03-07,26.25,26.5,24.62,24.62,254400,5.90394787808398,5.96017595311335,5.53734082889248,5.53734082889248,1131107.54666202,0.0,1.0
1989-03-08,25.75,26.12,25.5,26.0,197500,5.79149172802524,5.87470927906871,5.73526365299587,5.84771980305461,878120.049000584,0.0,1.0
1989-03-09,25.5,25.75,25.38,25.75,264400,5.73526365299587,5.79149172802524,5.70827417698177,5.79149172802524,1175569.32129496,0.0,1.0
1989-03-10,25.5,25.5,25.12,25.38,66800,5.73526365299587,5.73526365299587,5.64979697895122,5.70827417698177,297004.654548046,0.0,1.0
1989-03-13,25.38,25.62,25.25,25.38,62400,5.70827417698177,5.76225312900997,5.6790355779665,5.70827417698177,277441.473709552,0.0,1.0
1989-03-14,25.12,25.25,24.88,25.12,103800,5.64979697895122,5.6790355779665,5.59581802692303,5.64979697895122,461513.220689928,0.0,1.0
1989-03-15,24.88,25.38,24.88,25.25,108000,5.59581802692303,5.70827417698177,5.59581802692303,5.6790355779665,480187.166035762,0.0,1.0
1989-03-16,24.88,25.0,24.5,24.88,73200,5.59581802692303,5.62280750293713,5.51035135287838,5.59581802692303,325460.190313128,0.0,1.0
1989-03-17,23.88,24.75,23.75,24.25,215000,5.37090572680554,5.56657942790775,5.34166712779027,5.45412327784901,955928.154608231,0.0,1.0
1989-03-20,24.0,24.38,24.0,24.0,106200,5.39789520281964,5.48336187686428,5.39789520281964,5.39789520281964,472184.046601833,0.0,1.0
1989-03-21,24.38,24.75,24.12,24.12,160400,5.48336187686428,5.56657942790775,5.42488467883374,5.42488467883374,713166.865112374,0.0,1.0
1989-03-22,24.88,24.88,24.5,24.62,142600,5.59581802692303,5.59581802692303,5.51035135287838,5.53734082889248,634024.906265738,0.0,1.0
1989-03-23,24.38,25.25,24.0,24.88,228600,5.48336187686428,5.6790355779665,5.39789520281964,5.59581802692303,1016396.16810903,0.0,1.0
1989-03-27,24.62,24.75,24.25,24.38,20900,5.53734082889248,5.56657942790775,5.45412327784901,5.48336187686428,92925.1089828466,0.0,1.0
1989-03-28,25.38,26.25,24.62,24.75,325200,5.70827417698177,5.90394787808398,5.53734082889248,5.56657942790775,1445896.91106324,0.0,1.0
1989-03-29,24.75,25.5,24.62,25.5,133200,5.56657942790775,5.73526365299587,5.53734082889248,5.73526365299587,592230.838110774,0.0,1.0
1989-03-30,24.38,24.75,24.25,24.75,46100,5.48336187686428,5.56657942790775,5.45412327784901,5.56657942790775,204968.781057858,0.0,1.0
1989-03-31,25.12,25.38,24.75,25.25,228000,5.64979697895122,5.70827417698177,5.56657942790775,5.6790355779665,1013728.46163105,0.0,1.0
1989-04-03,25.25,25.38,25.0,25.12,144100,5.6790355779665,5.70827417698177,5.62280750293713,5.64979697895122,640694.172460679,0.0,1.0
1989-04-04,25.12,25.5,25.0,25.38,59100,5.64979697895122,5.73526365299587,5.62280750293713,5.70827417698177,262769.088080681,0.0,1.0
1989-04-05,25.0,25.12,24.75,25.0,97700,5.62280750293713,5.64979697895122,5.56657942790775,5.62280750293713,434391.538163833,0.0,1.0
1989-04-06,24.62,25.12,24.38,25.12,62100,5.53734082889248,5.64979697895122,5.48336187686428,5.64979697895122,276107.620470563,0.0,1.0
1989-04-07,24.75,24.88,24.38,24.62,45900,5.56657942790775,5.59581802692303,5.48336187686428,5.53734082889248,204079.545565199,0.0,1.0
1989-04-10,24.88,25.25,24.88,24.88,23000,5.59581802692303,5.6790355779665,5.59581802692303,5.59581802692303,102262.081655764,0.0,1.0
1989-04-11,25.0,25.12,24.75,25.0,50500,5.62280750293713,5.64979697895122,5.56657942790775,5.62280750293713,224531.961896352,0.0,1.0
1989-04-12,24.62,24.88,24.5,24.88,63900,5.53734082889248,5.59581802692303,5.51035135287838,5.59581802692303,284110.739904493,0.0,1.0
1989-04-13,24.12,24.62,24.12,24.62,98500,5.42488467883374,5.53734082889248,5.42488467883374,5.53734082889248,437948.480134468,0.0,1.0
1989-04-14,24.88,24.88,24.25,24.38,118300,5.59581802692303,5.59581802692303,5.45412327784901,5.48336187686428,525982.793907691,0.0,1.0
1989-04-17,25.25,25.5,25.25,25.5,98900,5.6790355779665,5.73526365299587,5.6790355779665,5.73526365299587,439726.951119786,0.0,1.0
1989-04-18,26.25,26.25,25.88,26.0,251800,5.90394787808398,5.90394787808398,5.82073032704051,5.84771980305461,1119547.48525745,0.0,1.0
1989-04-19,27.5,27.5,26.12,26.38,235400,6.18508825323084,6.18508825323084,5.87470927906871,5.93318647709925,1046630.17485943,0.0,1.0
1989-04-20,27.12,27.38,26.88,27.25,156800,6.09962157918619,6.15809877721674,6.045642627158,6.12886017820147,697160.626244515,0.0,1.0
1989-04-21,27.12,27.75,27.0,27.12,159800,6.09962157918619,6.24131632826021,6.0726321031721,6.09962157918619,710499.158634397,0.0,1.0
1989-04-24,28.0,28.12,27.12,27.25,174400,6.29754440328958,6.32453387930368,6.09962157918619,6.12886017820147,775413.349598491,0.0,1.0
1989-04-25,28.25,28.25,27.25,28.0,111100,6.35377247831895,6.35377247831895,6.12886017820147,6.29754440328958,493970.316171974,0.0,1.0
1989-04-26,27.62,28.0,27.5,28.0,86400,6.21207772924494,6.29754440328958,6.18508825323084,6.29754440328958,384149.73282861,0.0,1.0
1989-04-27,27.12,27.75,25.62,27.75,111500,6.09962157918619,6.24131632826021,5.76225312900997,6.24131632826021,495748.787157292,0.0,1.0
1989-04-28,27.62,27.88,27.12,27.12,312600,6.21207772924494,6.27055492727548,6.09962157918619,6.09962157918619,1389875.07502573,0.0,1.0
1989-05-01,27.75,27.88,27.5,27.88,181500,6.24131632826021,6.27055492727548,6.18508825323084,6.27055492727548,806981.209587878,0.0,1.0
1989-05-02,27.38,27.75,27.25,27.75,105000,6.15809877721674,6.24131632826021,6.12886017820147,6.24131632826021,466848.63364588,0.0,1.0
1989-05-03,27.62,27.62,27.25,27.38,128000,6.21207772924494,6.21207772924494,6.12886017820147,6.15809877721674,569110.715301644,0.0,1.0
1989-05-04,27.62,27.88,27.38,27.38,117400,6.21207772924494,6.27055492727548,6.15809877721674,6.15809877721674,521981.234190727,0.0,1.0
1989-05-05,27.75,27.88,27.75,27.88,135000,6.24131632826021,6.27055492727548,6.24131632826021,6.27055492727548,600233.957544703,0.0,1.0
1989-05-08,27.38,27.88,27.25,27.88,56400,6.15809877721674,6.27055492727548,6.12886017820147,6.27055492727548,250764.408929787,0.0,1.0
1989-05-09,27.38,27.62,27.25,27.5,44600,6.15809877721674,6.21207772924494,6.12886017820147,6.18508825323084,198299.514862917,0.0,1.0
1989-05-10,27.38,27.5,27.25,27.5,57100,6.15809877721674,6.18508825323084,6.12886017820147,6.18508825323084,253876.733154093,0.0,1.0
1989-05-11,26.5,27.38,26.5,27.38,81300,5.96017595311335,6.15809877721674,5.96017595311335,6.15809877721674,361474.22776581,0.0,1.0
1989-05-12,26.88,27.12,26.75,27.0,100400,6.045642627158,6.09962157918619,6.01640402814272,6.0726321031721,446396.217314727,0.0,1.0
1989-05-15,27.25,27.25,26.88,27.0,111600,6.12886017820147,6.12886017820147,6.045642627158,6.0726321031721,496193.404903621,0.0,1.0
1989-05-16,27.0,27.25,26.88,27.25,32300,6.0726321031721,6.12886017820147,6.045642627158,6.12886017820147,143611.532064399,0.0,1.0
1989-05-17,26.75,27.38,26.5,27.12,78700,6.01640402814272,6.15809877721674,5.96017595311335,6.09962157918619,349914.166361246,0.0,1.0
1989-05-18,27.5,27.62,26.75,26.88,88400,6.18508825323084,6.21207772924494,6.01640402814272,6.045642627158,393042.087755198,0.0,1.0
1989-05-19,28.0,28.0,27.62,27.62,122400,6.29754440328958,6.29754440328958,6.21207772924494,6.21207772924494,544212.121507198,0.0,1.0
1989-05-22,27.88,28.25,27.75,28.25,39100,6.27055492727548,6.35377247831895,6.24131632826021,6.35377247831895,173845.538814799,0.0,1.0
1989-05-23,27.5,27.75,27.38,27.75,55400,6.18508825323084,6.24131632826021,6.15809877721674,6.24131632826021,246318.231466493,0.0,1.0
1989-05-24,27.5,27.62,27.25,27.5,25300,6.18508825323084,6.21207772924494,6.12886017820147,6.18508825323084,112488.289821341,0.0,1.0
1989-05-25,27.25,27.75,27.12,27.5,32000,6.12886017820147,6.24131632826021,6.09962157918619,6.18508825323084,142277.678825411,0.0,1.0
1989-05-26,27.38,27.38,27.12,27.25,37500,6.15809877721674,6.15809877721674,6.09962157918619,6.12886017820147,166731.654873529,0.0,1.0
1989-05-30,27.0,27.38,27.0,27.38,72000,6.0726321031721,6.15809877721674,6.0726321031721,6.15809877721674,320124.777357175,0.0,1.0
1989-05-31,27.0,27.88,26.75,27.12,112200,6.0726321031721,6.27055492727548,6.01640402814272,6.09962157918619,498861.111381597,0.0,1.0
1989-06-01,26.75,27.0,26.62,27.0,66100,6.01640402814272,6.0726321031721,5.98716542912745,6.0726321031721,293892.33032374,0.0,1.0
1989-06-02,27.12,27.5,27.0,27.0,133300,6.09962157918619,6.18508825323084,6.0726321031721,6.0726321031721,592675.455857103,0.0,1.0
1989-06-05,27.0,27.25,26.88,27.12,60700,6.0726321031721,6.12886017820147,6.045642627158,6.09962157918619,269882.972021951,0.0,1.0
1989-06-06,27.38,27.38,27.25,27.25,104300,6.15809877721674,6.15809877721674,6.12886017820147,6.12886017820147,463736.309421574,0.0,1.0
1989-06-07,27.38,27.38,27.12,27.38,54700,6.15809877721674,6.15809877721674,6.09962157918619,6.15809877721674,243205.907242187,0.0,1.0
1989-06-08,28.0,28.0,27.38,27.38,67800,6.29754440328958,6.29754440328958,6.15809877721674,6.15809877721674,301450.83201134,0.0,1.0
1989-06-09,29.25,29.25,28.12,28.12,208200,6.57868477843644,6.57868477843644,6.32453387930368,6.32453387930368,925694.14785783,0.0,1.0
1989-06-12,29.5,29.5,29.0,29.12,113800,6.63491285346581,6.63491285346581,6.52245670340707,6.54944617942116,505974.995322868,0.0,1.0
1989-06-13,28.5,30.0,28.25,29.5,236800,6.41000055334832,6.74736900352455,6.35377247831895,6.63491285346581,1052854.82330804,0.0,1.0
1989-06-14,27.5,28.5,27.5,28.5,268100,6.18508825323084,6.41000055334832,6.18508825323084,6.41000055334832,1192020.17790915,0.0,1.0
1989-06-15,27.12,27.75,26.5,27.5,102300,6.09962157918619,6.24131632826021,5.96017595311335,6.18508825323084,454843.954494986,0.0,1.0
1989-06-16,27.38,27.38,26.88,27.0,51300,6.15809877721674,6.15809877721674,6.045642627158,6.0726321031721,228088.903866987,0.0,1.0
1989-06-19,27.38,27.5,27.0,27.38,48400,6.15809877721674,6.18508825323084,6.0726321031721,6.15809877721674,215194.989223434,0.0,1.0
1989-06-20,27.75,27.75,27.5,27.5,51700,6.24131632826021,6.24131632826021,6.18508825323084,6.18508825323084,229867.374852305,0.0,1.0
1989-06-21,27.75,27.88,27.75,27.75,54800,6.24131632826021,6.27055492727548,6.24131632826021,6.24131632826021,243650.524988516,0.0,1.0
1989-06-22,27.5,27.75,27.38,27.62,110000,6.18508825323084,6.24131632826021,6.15809877721674,6.21207772924494,489079.52096235,0.0,1.0
1989-06-23,27.62,27.75,27.25,27.25,31300,6.21207772924494,6.24131632826021,6.12886017820147,6.12886017820147,139165.354601105,0.0,1.0
1989-06-26,26.75,27.88,26.75,27.75,62400,6.01640402814272,6.27055492727548,6.01640402814272,6.24131632826021,277441.473709552,0.0,1.0
1989-06-27,27.38,27.5,26.75,26.75,69600,6.15809877721674,6.18508825323084,6.01640402814272,6.01640402814272,309453.951445269,0.0,1.0
1989-06-28,27.25,27.5,27.12,27.25,58600,6.12886017820147,6.18508825323084,6.09962157918619,6.12886017820147,260545.999349034,0.0,1.0
1989-06-29,27.25,27.38,27.25,27.38,97600,6.12886017820147,6.15809877721674,6.12886017820147,6.15809877721674,433946.920417504,0.0,1.0
1989-06-30,27.25,27.38,27.0,27.38,41800,6.12886017820147,6.15809877721674,6.0726321031721,6.15809877721674,185850.217965693,0.0,1.0
1989-07-03,27.38,27.5,27.12,27.12,11700,6.15809877721674,6.18508825323084,6.09962157918619,6.09962157918619,52020.2763205409,0.0,1.0
1989-07-05,27.5,27.62,27.25,27.25,149500,6.18508825323084,6.21207772924494,6.12886017820147,6.12886017820147,664703.530762467,0.0,1.0
1989-07-06,27.62,27.88,27.5,27.62,38900,6.21207772924494,6.27055492727548,6.18508825323084,6.21207772924494,172956.30332214,0.0,1.0
1989-07-07,28.25,28.25,27.5,27.5,68700,6.35377247831895,6.35377247831895,6.18508825323084,6.18508825323084,305452.391728305,0.0,1.0
1989-07-10,28.38,28.75,28.38,28.38,54400,6.38301107733423,6.46622862837769,6.38301107733423,6.38301107733423,241872.054003199,0.0,1.0
1989-07-11,28.38,28.62,27.75,27.75,68900,6.38301107733423,6.43699002936242,6.24131632826021,6.24131632826021,306341.627220963,0.0,1.0
1989-07-12,28.0,28.5,28.0,28.5,26500,6.29754440328958,6.41000055334832,6.29754440328958,6.41000055334832,117823.702777294,0.0,1.0
1989-07-13,27.62,28.0,27.62,28.0,46200,6.21207772924494,6.29754440328958,6.21207772924494,6.29754440328958,205413.398804187,0.0,1.0
1989-07-14,28.5,28.5,27.75,27.88,36000,6.41000055334832,6.41000055334832,6.24131632826021,6.27055492727548,160062.388678588,0.0,1.0
1989-07-17,29.0,29.0,28.38,28.5,52800,6.52245670340707,6.52245670340707,6.38301107733423,6.41000055334832,234758.170061928,0.0,1.0
1989-07-18,28.75,29.0,28.5,29.0,87000,6.46622862837769,6.52245670340707,6.41000055334832,6.52245670340707,386817.439306587,0.0,1.0
1989-07-19,29.5,29.5,28.88,29.0,47100,6.63491285346581,6.63491285346581,6.49546722739297,6.52245670340707,209414.958521152,0.0,1.0
1989-07-20,28.38,28.88,28.0,28.88,255200,6.38301107733423,6.49546722739297,6.29754440328958,6.49546722739297,1134664.48863265,0.0,1.0
1989-07-21,27.25,27.88,27.0,27.75,299900,6.12886017820147,6.27055492727548,6.0726321031721,6.24131632826021,1333408.6212419,0.0,1.0
1989-07-24,27.0,27.12,26.75,27.12,74000,6.0726321031721,6.09962157918619,6.01640402814272,6.09962157918619,329017.132283763,0.0,1.0
1989-07-25,26.38,27.12,26.12,27.0,108700,5.93318647709925,6.09962157918619,5.87470927906871,6.0726321031721,483299.490260069,0.0,1.0
1989-07-26,27.0,27.0,26.38,26.38,47100,6.0726321031721,6.0726321031721,5.93318647709925,5.93318647709925,209414.958521152,0.0,1.0
1989-07-27,27.0,27.5,26.75,27.38,73800,6.0726321031721,6.18508825323084,6.01640402814272,6.15809877721674,328127.896791104,0.0,1.0
1989-07-28,27.12,27.38,26.75,26.88,120200,6.09962157918619,6.15809877721674,6.01640402814272,6.045642627158,534430.531087951,0.0,1.0
1989-07-31,27.25,27.25,26.75,27.12,229100,6.12886017820147,6.12886017820147,6.01640402814272,6.09962157918619,1018619.25684068,0.0,1.0
1989-08-01,26.88,27.38,26.75,27.25,87700,6.045642627158,6.15809877721674,6.01640402814272,6.12886017820147,389929.763530892,0.0,1.0
1989-08-02,27.0,27.12,26.62,27.0,70700,6.0726321031721,6.09962157918619,5.98716542912745,6.0726321031721,314344.746654892,0.0,1.0
1989-08-03,27.0,27.12,26.88,27.12,89100,6.0726321031721,6.09962157918619,6.045642627158,6.09962157918619,396154.411979504,0.0,1.0
1989-08-04,27.0,27.12,27.0,27.0,32400,6.0726321031721,6.09962157918619,6.0726321031721,6.0726321031721,144056.149810729,0.0,1.0
1989-08-07,28.0,28.38,27.38,27.38,186700,6.29754440328958,6.38301107733423,6.15809877721674,6.15809877721674,830101.332397008,0.0,1.0
1989-08-08,28.38,28.5,28.12,28.12,155000,6.38301107733423,6.41000055334832,6.32453387930368,6.32453387930368,689157.506810584,0.0,1.0
1989-08-09,29.25,29.38,28.38,28.38,241700,6.57868477843644,6.60792337745171,6.38301107733423,6.38301107733423,1074641.09287818,0.0,1.0
1989-08-10,30.25,30.5,29.25,29.25,370100,6.80359707855392,6.85982515358329,6.57868477843644,6.57868477843644,1645530.27916515,0.0,1.0
1989-08-11,29.12,30.25,29.12,30.25,209000,6.54944617942116,6.80359707855392,6.54944617942116,6.80359707855392,929251.089828467,0.0,1.0
1989-08-14,29.12,29.12,28.88,29.0,49700,6.54944617942116,6.54944617942116,6.49546722739297,6.52245670340707,220975.019925717,0.0,1.0
1989-08-15,28.0,29.0,27.88,29.0,71000,6.29754440328958,6.52245670340707,6.27055492727548,6.52245670340707,315678.599893881,0.0,1.0
1989-08-16,28.38,28.38,28.12,28.38,42700,6.38301107733423,6.38301107733423,6.32453387930368,6.38301107733423,189851.777682658,0.0,1.0
1989-08-17,28.38,28.75,28.25,28.38,45000,6.38301107733423,6.46622862837769,6.35377247831895,6.38301107733423,200077.985848234,0.0,1.0
1989-08-18,28.38,28.5,28.25,28.5,40300,6.38301107733423,6.41000055334832,6.35377247831895,6.41000055334832,179180.951770752,0.0,1.0
1989-08-21,28.38,28.38,28.25,28.38,23700,6.38301107733423,6.38301107733423,6.35377247831895,6.38301107733423,105374.40588007,0.0,1.0
1989-08-22,28.12,28.38,28.0,28.38,56000,6.32453387930368,6.38301107733423,6.29754440328958,6.38301107733423,248985.937944469,0.0,1.0
1989-08-23,28.12,28.12,27.75,28.0,33800,6.32453387930368,6.32453387930368,6.24131632826021,6.29754440328958,150280.79825934,0.0,1.0
1989-08-24,28.25,28.25,28.0,28.25,56000,6.35377247831895,6.35377247831895,6.29754440328958,6.35377247831895,248985.937944469,0.0,1.0
1989-08-25,28.12,28.38,28.0,28.0,62200,6.32453387930368,6.38301107733423,6.29754440328958,6.29754440328958,276552.238216893,0.0,1.0
1989-08-28,28.0,28.12,27.75,28.12,94500,6.29754440328958,6.32453387930368,6.24131632826021,6.32453387930368,420163.770281292,0.0,1.0
1989-08-29,29.5,29.5,28.0,28.0,290100,6.63491285346581,6.63491285346581,6.29754440328958,6.29754440328958,1289836.08210162,0.0,1.0
1989-08-30,29.38,29.88,29.25,29.25,283100,6.60792337745171,6.72037952751045,6.57868477843644,6.57868477843644,1258712.83985856,0.0,1.0
1989-08-31,28.62,29.25,28.25,29.25,179200,6.43699002936242,6.57868477843644,6.35377247831895,6.57868477843644,796755.001422302,0.0,1.0
1989-09-01,28.88,29.25,28.75,28.75,158700,6.49546722739297,6.57868477843644,6.46622862837769,6.46622862837769,705608.363424773,0.0,1.0
1989-09-05,29.0,29.0,28.75,28.88,32600,6.52245670340707,6.52245670340707,6.46622862837769,6.49546722739297,144945.385303387,0.0,1.0
1989-09-06,28.0,28.88,28.0,28.88,110700,6.29754440328958,6.49546722739297,6.29754440328958,6.49546722739297,492191.845186657,0.0,1.0
1989-09-07,27.5,28.0,27.5,28.0,70500,6.18508825323084,6.29754440328958,6.18508825323084,6.29754440328958,313455.511162234,0.0,1.0
1989-09-08,27.0,27.5,26.62,27.25,174400,6.0726321031721,6.18508825323084,5.98716542912745,6.12886017820147,775413.34959849,0.0,1.0
1989-09-11,27.0,27.0,26.75,26.88,20200,6.0726321031721,6.0726321031721,6.01640402814272,6.045642627158,89812.7847585407,0.0,1.0
1989-09-12,26.88,27.0,26.5,27.0,82900,6.045642627158,6.0726321031721,5.96017595311335,6.0726321031721,368588.11170708,0.0,1.0
1989-09-13,26.5,27.0,26.38,27.0,129400,5.96017595311335,6.0726321031721,5.93318647709925,6.0726321031721,575335.363750256,0.0,1.0
1989-09-14,26.0,26.5,25.75,26.38,64100,5.84771980305461,5.96017595311335,5.79149172802524,5.93318647709925,284999.975397152,0.0,1.0
1989-09-15,25.0,26.38,25.0,26.38,121700,5.62280750293713,5.93318647709925,5.62280750293713,5.93318647709925,541099.797282891,0.0,1.0
1989-09-18,25.12,25.25,24.62,25.25,86600,5.64979697895122,5.6790355779665,5.53734082889248,5.6790355779665,385038.968321269,0.0,1.0
1989-09-19,25.25,25.25,25.0,25.12,99600,5.6790355779665,5.6790355779665,5.62280750293713,5.64979697895122,442839.275344092,0.0,1.0
1989-09-20,25.75,25.75,25.25,25.25,35600,5.79149172802524,5.79149172802524,5.6790355779665,5.6790355779665,158283.91769327,0.0,1.0
1989-09-21,25.62,26.12,25.38,26.12,97200,5.76225312900997,5.87470927906871,5.70827417698177,5.87470927906871,432168.449432186,0.0,1.0
1989-09-22,25.38,25.5,25.25,25.5,66500,5.70827417698177,5.73526365299587,5.6790355779665,5.73526365299587,295670.801309057,0.0,1.0
1989-09-25,25.12,25.38,25.12,25.38,35000,5.64979697895122,5.70827417698177,5.64979697895122,5.70827417698177,155616.211215293,0.0,1.0
1989-09-26,25.38,25.5,25.0,25.0,49300,5.70827417698177,5.73526365299587,5.62280750293713,5.62280750293713,219196.548940399,0.0,1.0
1989-09-27,25.25,25.38,25.12,25.25,8700,5.6790355779665,5.70827417698177,5.64979697895122,5.6790355779665,38681.7439306586,0.0,1.0
1989-09-28,25.38,25.38,25.12,25.25,52000,5.70827417698177,5.70827417698177,5.64979697895122,5.6790355779665,231201.228091293,0.0,1.0
1989-09-29,26.0,26.12,25.38,25.38,116200,5.84771980305461,5.87470927906871,5.70827417698177,5.70827417698177,516645.821234774,0.0,1.0
1989-10-02,26.0,26.12,25.75,26.0,59800,5.84771980305461,5.87470927906871,5.79149172802524,5.84771980305461,265881.412304987,0.0,1.0
1989-10-03,25.38,25.88,25.38,25.75,45200,5.70827417698177,5.82073032704051,5.70827417698177,5.79149172802524,200967.221340893,0.0,1.0
1989-10-04,25.5,25.5,25.25,25.5,36100,5.73526365299587,5.73526365299587,5.6790355779665,5.73526365299587,160507.006424917,0.0,1.0
1989-10-05,26.5,27.0,25.88,25.88,362100,5.96017595311335,6.0726321031721,5.82073032704051,5.82073032704051,1609960.85945879,0.0,1.0
1989-10-06,27.0,27.0,26.62,26.62,68900,6.0726321031721,6.0726321031721,5.98716542912745,5.98716542912745,306341.627220963,0.0,1.0
1989-10-09,26.88,27.0,26.75,26.88,30500,6.045642627158,6.0726321031721,6.01640402814272,6.045642627158,135608.41263047,0.0,1.0
1989-10-10,27.25,27.38,26.62,27.0,91800,6.12886017820147,6.15809877721674,5.98716542912745,6.0726321031721,408159.091130398,0.0,1.0
1989-10-11,26.25,26.88,26.0,26.88,44400,5.90394787808398,6.045642627158,5.84771980305461,6.045642627158,197410.279370258,0.0,1.0
1989-10-12,26.25,26.25,26.12,26.25,35800,5.90394787808398,5.90394787808398,5.87470927906871,5.90394787808398,159173.153185929,0.0,1.0
1989-10-13,24.12,26.38,24.12,26.12,57900,5.42488467883374,5.93318647709925,5.42488467883374,5.87470927906871,257433.675124728,0.0,1.0
1989-10-16,24.62,24.62,22.75,24.0,224100,5.53734082889248,5.53734082889248,5.11675482767278,5.39789520281964,996388.369524207,0.0,1.0
1989-10-17,24.25,24.62,23.38,24.62,87800,5.45412327784901,5.53734082889248,5.2584495767468,5.53734082889248,390374.381277222,0.0,1.0
1989-10-18,24.5,24.5,24.12,24.38,80300,5.51035135287838,5.51035135287838,5.42488467883374,5.48336187686428,357028.050302516,0.0,1.0
1989-10-19,24.38,24.5,24.38,24.5,19800,5.48336187686428,5.51035135287838,5.48336187686428,5.51035135287838,88034.3137732232,0.0,1.0
1989-10-20,24.0,24.5,23.88,24.5,54600,5.39789520281964,5.51035135287838,5.37090572680554,5.51035135287838,242761.289495858,0.0,1.0
1989-10-23,24.25,24.25,24.12,24.12,56800,5.45412327784901,5.45412327784901,5.42488467883374,5.42488467883374,252542.879915105,0.0,1.0
1989-10-24,23.62,24.25,23.12,24.12,86000,5.312428528775,5.45412327784901,5.19997237871625,5.42488467883374,382371.261843292,0.0,1.0
1989-10-25,23.62,23.75,23.5,23.62,77900,5.312428528775,5.34166712779027,5.2854390527609,5.312428528775,346357.22439061,0.0,1.0
1989-10-26,23.38,23.75,23.38,23.75,32900,5.2584495767468,5.34166712779027,5.2584495767468,5.34166712779027,146279.238542376,0.0,1.0
1989-10-27,23.38,23.5,23.25,23.38,38800,5.2584495767468,5.2854390527609,5.22921097773153,5.2584495767468,172511.685575811,0.0,1.0
1989-10-30,23.25,23.5,23.25,23.38,19500,5.22921097773153,5.2854390527609,5.22921097773153,5.2584495767468,86700.4605342348,0.0,1.0
1989-10-31,23.38,23.5,23.38,23.38,22800,5.2584495767468,5.2854390527609,5.2584495767468,5.2584495767468,101372.846163105,0.0,1.0
1989-11-01,23.88,23.88,23.5,23.5,34100,5.37090572680554,5.37090572680554,5.2854390527609,5.2854390527609,151614.651498329,0.0,1.0
1989-11-02,24.38,24.5,24.0,24.0,37000,5.48336187686428,5.51035135287838,5.39789520281964,5.39789520281964,164508.566141882,0.0,1.0
1989-11-03,24.12,24.5,23.88,24.25,57200,5.42488467883374,5.51035135287838,5.37090572680554,5.45412327784901,254321.350900422,0.0,1.0
1989-11-06,23.88,24.12,23.75,24.12,61300,5.37090572680554,5.42488467883374,5.34166712779027,5.42488467883374,272550.678499928,0.0,1.0
1989-11-07,23.25,23.62,23.25,23.62,165700,5.22921097773153,5.312428528775,5.22921097773153,5.312428528775,736731.605667831,0.0,1.0
1989-11-08,23.12,23.5,23.12,23.38,20800,5.19997237871625,5.2854390527609,5.19997237871625,5.2584495767468,92480.4912365173,0.0,1.0
1989-11-09,22.88,23.12,22.75,23.0,87200,5.14599342668806,5.19997237871625,5.11675482767278,5.17298290270216,387706.674799245,0.0,1.0
1989-11-10,22.5,23.0,22.38,22.88,132300,5.06052675264341,5.17298290270216,5.03353727662931,5.14599342668806,588229.278393809,0.0,1.0
1989-11-13,22.25,22.5,22.12,22.5,149900,5.00429867761404,5.06052675264341,4.97506007859877,5.06052675264341,666482.001747785,0.0,1.0
1989-11-14,22.0,22.38,22.0,22.25,113500,4.94807060258467,5.03353727662931,4.94807060258467,5.00429867761404,504641.14208388,0.0,1.0
1989-11-15,21.88,22.12,21.5,22.12,106100,4.92108112657057,4.97506007859877,4.83561445252593,4.97506007859877,471739.428855504,0.0,1.0
1989-11-16,21.5,21.88,21.38,21.75,196500,4.83561445252593,4.92108112657057,4.80862497651183,4.8918425275553,873673.871537289,0.0,1.0
1989-11-17,22.12,22.5,21.5,21.5,95300,4.97506007859877,5.06052675264341,4.83561445252593,4.83561445252593,423720.712251927,0.0,1.0
1989-11-20,22.25,22.38,22.0,22.25,58700,5.00429867761404,5.03353727662931,4.94807060258467,5.00429867761404,260990.617095364,0.0,1.0
1989-11-21,21.75,22.25,21.75,22.25,100600,4.8918425275553,5.00429867761404,4.8918425275553,5.00429867761404,447285.452807386,0.0,1.0
1989-11-22,22.0,22.12,21.75,21.88,72900,4.94807060258467,4.97506007859877,4.8918425275553,4.92108112657057,324126.33707414,0.0,1.0
1989-11-24,22.0,22.0,21.88,21.88,42400,4.94807060258467,4.94807060258467,4.92108112657057,4.92108112657057,188517.92444367,0.0,1.0
1989-11-27,22.0,22.12,21.88,21.88,74500,4.94807060258467,4.97506007859877,4.92108112657057,4.92108112657057,331240.22101541,0.0,1.0
1989-11-28,22.0,22.0,21.88,22.0,46100,4.94807060258467,4.94807060258467,4.92108112657057,4.94807060258467,204968.781057858,0.0,1.0
1989-11-29,22.12,22.12,21.88,22.0,159500,4.97506007859877,4.97506007859877,4.92108112657057,4.94807060258467,709165.305395408,0.0,1.0
1989-11-30,22.38,22.5,22.25,22.38,46200,5.03353727662931,5.06052675264341,5.00429867761404,5.03353727662931,205413.398804187,0.0,1.0
1989-12-01,22.75,22.75,22.0,22.38,172000,5.11675482767278,5.11675482767278,4.94807060258467,5.03353727662931,764742.523686585,0.0,1.0
1989-12-04,23.25,23.25,22.5,22.88,76300,5.22921097773153,5.22921097773153,5.06052675264341,5.14599342668806,339243.340449339,0.0,1.0
1989-12-05,23.38,23.75,23.38,23.62,42200,5.2584495767468,5.34166712779027,5.2584495767468,5.312428528775,187628.688951011,0.0,1.0
1989-12-06,23.75,24.0,23.38,23.38,33800,5.34166712779027,5.39789520281964,5.2584495767468,5.2584495767468,150280.79825934,0.0,1.0
1989-12-07,23.62,23.75,23.5,23.75,36000,5.312428528775,5.34166712779027,5.2854390527609,5.34166712779027,160062.388678587,0.0,1.0
1989-12-08,23.5,23.75,23.38,23.75,41800,5.2854390527609,5.34166712779027,5.2584495767468,5.34166712779027,185850.217965693,0.0,1.0
1989-12-11,23.0,23.5,23.0,23.5,31900,5.17298290270216,5.2854390527609,5.17298290270216,5.2854390527609,141833.061079082,0.0,1.0
1989-12-12,23.12,23.12,22.88,23.12,38300,5.19997237871625,5.19997237871625,5.14599342668806,5.19997237871625,170288.596844164,0.0,1.0
1989-12-13,22.88,23.12,22.75,23.12,35600,5.14599342668806,5.19997237871625,5.11675482767278,5.19997237871625,158283.91769327,0.0,1.0
1989-12-14,22.5,23.0,22.5,23.0,80500,5.06052675264341,5.17298290270216,5.06052675264341,5.17298290270216,357917.285795175,0.0,1.0
1989-12-15,21.88,22.38,21.88,22.38,35100,4.92108112657057,5.03353727662931,4.92108112657057,5.03353727662931,156060.828961623,0.0,1.0
1989-12-18,21.5,22.0,21.38,22.0,205900,4.83561445252593,4.94807060258467,4.80862497651183,4.94807060258467,915467.939692254,0.0,1.0
1989-12-19,21.0,21.62,20.88,21.38,51500,4.72315830246719,4.86260392854003,4.69616882645309,4.80862497651183,228978.139359646,0.0,1.0
1989-12-20,20.75,21.12,20.5,21.12,71000,4.66693022743781,4.75014777848128,4.61070215240844,4.75014777848128,315678.599893881,0.0,1.0
1989-12-21,20.75,20.88,20.5,20.88,171200,4.66693022743781,4.69616882645309,4.61070215240844,4.69616882645309,761185.58171595,0.0,1.0
1989-12-22,21.12,21.12,20.62,20.75,77100,4.75014777848128,4.75014777848128,4.63769162842254,4.66693022743781,342800.282419975,0.0,1.0
1989-12-26,21.25,21.38,21.12,21.12,32300,4.77938637749656,4.80862497651183,4.75014777848128,4.75014777848128,143611.532064399,0.0,1.0
1989-12-27,20.62,21.25,20.5,21.25,96600,4.63769162842254,4.77938637749656,4.61070215240844,4.77938637749656,429500.74295421,0.0,1.0
1989-12-28,20.62,21.12,20.5,20.88,72300,4.63769162842254,4.75014777848128,4.61070215240844,4.69616882645309,321458.630596163,0.0,1.0
1989-12-29,20.62,20.88,20.0,20.5,408500,4.63769162842254,4.69616882645309,4.4982460023497,4.61070215240844,1816263.49375564,0.0,1.0
1990-01-02,21.38,21.63,20.5,20.63,182700,4.80862497651183,4.8648530515412,4.61070215240844,4.63994075142372,812316.622543831,0.0,1.0
1990-01-03,21.13,21.5,21.0,21.38,75500,4.75239690148246,4.83561445252593,4.72315830246719,4.80862497651183,335686.398478704,0.0,1.0
1990-01-04,21.0,21.25,20.88,21.13,79400,4.72315830246719,4.77938637749656,4.69616882645309,4.75239690148246,353026.490585551,0.0,1.0
1990-01-05,21.38,21.38,21.13,21.13,73000,4.80862497651183,4.80862497651183,4.75239690148246,4.75239690148246,324570.954820469,0.0,1.0
1990-01-08,21.5,21.63,21.13,21.38,47800,4.83561445252593,4.8648530515412,4.75239690148246,4.80862497651183,212527.282745458,0.0,1.0
1990-01-09,21.25,21.88,21.13,21.5,60400,4.77938637749656,4.92108112657057,4.75239690148246,4.83561445252593,268549.118782963,0.0,1.0
1990-01-10,20.75,21.38,20.38,21.25,84100,4.66693022743781,4.80862497651183,4.58371267639434,4.77938637749656,373923.524663034,0.0,1.0
1990-01-11,20.25,20.75,20.13,20.75,120100,4.55447407737907,4.66693022743781,4.52748460136497,4.66693022743781,533985.913341621,0.0,1.0
1990-01-12,19.88,20.25,19.25,20.25,126700,4.4712565263356,4.55447407737907,4.32956177726159,4.55447407737907,563330.684599362,0.0,1.0
1990-01-15,20.38,20.5,19.75,19.88,53100,4.58371267639434,4.61070215240844,4.44201792732033,4.4712565263356,236092.023300917,0.0,1.0
1990-01-16,21.25,21.38,20.38,20.38,41700,4.77938637749656,4.80862497651183,4.58371267639434,4.58371267639434,185405.600219364,0.0,1.0
1990-01-17,21.13,21.5,21.0,21.25,49300,4.75239690148246,4.83561445252593,4.72315830246719,4.77938637749656,219196.548940399,0.0,1.0
1990-01-18,21.13,21.13,20.75,21.13,66300,4.75239690148246,4.75239690148246,4.66693022743781,4.75239690148246,294781.565816398,0.0,1.0
1990-01-19,21.0,21.13,20.88,21.13,86700,4.72315830246719,4.75239690148246,4.69616882645309,4.75239690148246,385483.586067598,0.0,1.0
1990-01-22,20.75,21.13,20.75,21.0,51700,4.66693022743781,4.75239690148246,4.66693022743781,4.72315830246719,229867.374852305,0.0,1.0
1990-01-23,21.63,21.75,20.25,20.75,126200,4.8648530515412,4.8918425275553,4.55447407737907,4.66693022743781,561107.595867715,0.0,1.0
1990-01-24,21.5,21.63,20.88,21.63,165100,4.83561445252593,4.8648530515412,4.69616882645309,4.8648530515412,734063.899189855,0.0,1.0
1990-01-25,21.25,21.75,21.25,21.5,127600,4.77938637749656,4.8918425275553,4.77938637749656,4.83561445252593,567332.244316326,0.0,1.0
1990-01-26,21.13,21.38,21.0,21.25,72900,4.75239690148246,4.80862497651183,4.72315830246719,4.77938637749656,324126.337074139,0.0,1.0
1990-01-29,21.25,21.5,20.75,21.13,104400,4.77938637749656,4.83561445252593,4.66693022743781,4.75239690148246,464180.927167903,0.0,1.0
1990-01-30,21.13,21.25,21.0,21.25,77400,4.75239690148246,4.77938637749656,4.72315830246719,4.77938637749656,344134.135658963,0.0,1.0
1990-01-31,21.25,21.5,21.0,21.13,130500,4.77938637749656,4.83561445252593,4.72315830246719,4.75239690148246,580226.158959879,0.0,1.0
1990-02-01,21.0,21.38,20.75,21.25,196900,4.72315830246719,4.80862497651183,4.66693022743781,4.77938637749656,875452.342522607,0.0,1.0
1990-02-02,21.5,21.5,21.0,21.0,52500,4.83561445252593,4.83561445252593,4.72315830246719,4.72315830246719,233424.31682294,0.0,1.0
1990-02-05,21.75,21.88,21.5,21.5,145700,4.8918425275553,4.92108112657057,4.83561445252593,4.83561445252593,647808.05640195,0.0,1.0
1990-02-06,21.75,21.75,21.63,21.75,56200,4.8918425275553,4.8918425275553,4.8648530515412,4.8918425275553,249875.173437128,0.0,1.0
1990-02-07,22.0,22.25,21.63,21.75,162500,4.94807060258467,5.00429867761404,4.8648530515412,4.8918425275553,722503.837785291,0.0,1.0
1990-02-08,22.13,22.38,22.0,22.0,82900,4.97730920159994,5.03353727662931,4.94807060258467,4.94807060258467,368588.111707081,0.0,1.0
1990-02-09,22.38,22.38,22.25,22.25,56100,5.03353727662931,5.03353727662931,5.00429867761404,5.00429867761404,249430.555690799,0.0,1.0
1990-02-12,22.75,22.75,22.38,22.38,45400,5.11675482767278,5.11675482767278,5.03353727662931,5.03353727662931,201856.456833552,0.0,1.0
1990-02-13,22.63,22.75,22.5,22.75,51100,5.08976535165869,5.11675482767278,5.06052675264341,5.11675482767278,227199.668374328,0.0,1.0
1990-02-14,22.63,22.88,22.63,22.63,57000,5.08976535165869,5.14599342668806,5.08976535165869,5.08976535165869,253432.115407763,0.0,1.0
1990-02-15,22.63,22.63,22.5,22.63,178900,5.08976535165869,5.08976535165869,5.06052675264341,5.08976535165869,795421.148183313,0.0,1.0
1990-02-16,22.25,22.63,22.25,22.63,151900,5.00429867761404,5.08976535165869,5.00429867761404,5.08976535165869,675374.356674373,0.0,1.0
1990-02-20,22.63,22.63,22.25,22.25,88700,5.08976535165869,5.08976535165869,5.00429867761404,5.00429867761404,394375.940994186,0.0,1.0
1990-02-21,22.38,22.75,22.38,22.63,749500,5.03353727662931,5.11675482767278,5.03353727662931,5.08976535165869,3332410.00873893,0.0,1.0
1990-02-22,22.0,22.13,21.88,22.13,139800,4.94807060258467,4.97730920159994,4.92108112657057,4.97730920159994,621575.609368515,0.0,1.0
1990-02-23,22.0,22.0,21.63,22.0,81800,4.94807060258467,4.94807060258467,4.8648530515412,4.94807060258467,363697.316497457,0.0,1.0
1990-02-26,22.25,22.25,22.0,22.0,53000,5.00429867761404,5.00429867761404,4.94807060258467,4.94807060258467,235647.405554587,0.0,1.0
1990-02-27,22.13,22.38,22.13,22.25,117500,4.97730920159994,5.03353727662931,4.97730920159994,5.00429867761404,522425.851937057,0.0,1.0
1990-02-28,22.38,22.63,22.13,22.13,38400,5.03353727662931,5.08976535165869,4.97730920159994,4.97730920159994,170733.214590493,0.0,1.0
1990-03-01,22.25,22.38,22.13,22.38,61800,5.00429867761404,5.03353727662931,4.97730920159994,5.03353727662931,274773.767231575,0.0,1.0
1990-03-02,22.75,22.75,22.25,22.25,71400,5.11675482767278,5.11675482767278,5.00429867761404,5.00429867761404,317457.070879199,0.0,1.0
1990-03-05,23.0,23.0,22.63,22.75,47100,5.17298290270216,5.17298290270216,5.08976535165869,5.11675482767278,209414.958521152,0.0,1.0
1990-03-06,23.88,23.88,23.0,23.0,73900,5.37090572680554,5.37090572680554,5.17298290270216,5.17298290270216,328572.514537434,0.0,1.0
1990-03-07,23.75,24.0,23.75,23.88,38500,5.34166712779027,5.39789520281964,5.34166712779027,5.37090572680554,171177.832336823,0.0,1.0
1990-03-08,24.0,24.0,23.63,23.75,65100,5.39789520281964,5.39789520281964,5.31467765177617,5.34166712779027,289446.152860446,0.0,1.0
1990-03-09,24.13,24.5,24.0,24.0,40100,5.42713380183491,5.51035135287838,5.39789520281964,5.39789520281964,178291.716278093,0.0,1.0
1990-03-12,24.0,24.5,24.0,24.13,102700,5.39789520281964,5.51035135287838,5.39789520281964,5.42713380183491,456622.425480304,0.0,1.0
1990-03-13,23.88,24.0,23.75,24.0,92200,5.37090572680554,5.39789520281964,5.34166712779027,5.39789520281964,409937.562115716,0.0,1.0
1990-03-14,24.13,24.25,23.88,23.88,40600,5.42713380183491,5.45412327784901,5.37090572680554,5.37090572680554,180514.80500974,0.0,1.0
1990-03-15,23.88,24.25,23.88,24.13,23300,5.37090572680554,5.45412327784901,5.37090572680554,5.42713380183491,103595.934894752,0.0,1.0
1990-03-16,23.75,24.0,23.75,23.88,20400,5.34166712779027,5.39789520281964,5.34166712779027,5.37090572680554,90702.0202511995,0.0,1.0
1990-03-19,23.88,24.0,23.75,23.75,29900,5.37090572680554,5.39789520281964,5.34166712779027,5.34166712779027,132940.706152494,0.0,1.0
1990-03-20,23.88,24.0,23.75,23.88,21000,5.37090572680554,5.39789520281964,5.34166712779027,5.37090572680554,93369.7267291761,0.0,1.0
1990-03-21,23.63,23.75,23.5,23.75,7300,5.31467765177617,5.34166712779027,5.2854390527609,5.34166712779027,32457.0954820469,0.0,1.0
1990-03-22,23.25,23.75,23.13,23.63,23900,5.22921097773153,5.34166712779027,5.20222150171743,5.31467765177617,106263.641372729,0.0,1.0
1990-03-23,23.38,23.38,23.13,23.25,26300,5.2584495767468,5.2584495767468,5.20222150171743,5.22921097773153,116934.467284635,0.0,1.0
1990-03-26,23.38,23.5,23.25,23.38,12000,5.2584495767468,5.2854390527609,5.22921097773153,5.2584495767468,53354.1295595292,0.0,1.0
1990-03-27,23.75,23.88,23.63,23.63,25100,5.34166712779027,5.37090572680554,5.31467765177617,5.31467765177617,111599.054328682,0.0,1.0
1990-03-28,23.88,24.0,23.88,23.88,36200,5.37090572680554,5.39789520281964,5.37090572680554,5.37090572680554,160951.624171246,0.0,1.0
1990-03-29,23.88,24.0,23.88,23.88,71300,5.37090572680554,5.39789520281964,5.37090572680554,5.37090572680554,317012.453132869,0.0,1.0
1990-03-30,23.63,24.0,23.63,23.88,42300,5.31467765177617,5.39789520281964,5.31467765177617,5.37090572680554,188073.30669734,0.0,1.0
1990-04-02,23.63,23.75,23.5,23.63,19000,5.31467765177617,5.34166712779027,5.2854390527609,5.31467765177617,84477.3718025878,0.0,1.0
1990-04-03,23.63,23.75,23.63,23.63,42000,5.31467765177617,5.34166712779027,5.31467765177617,5.31467765177617,186739.453458352,0.0,1.0
1990-04-04,23.5,23.75,23.5,23.63,15200,5.2854390527609,5.34166712779027,5.2854390527609,5.31467765177617,67581.8974420702,0.0,1.0
1990-04-05,23.5,23.63,23.38,23.5,3300,5.2854390527609,5.31467765177617,5.2584495767468,5.2854390527609,14672.3856288705,0.0,1.0
1990-04-06,23.75,23.75,23.63,23.63,48400,5.34166712779027,5.34166712779027,5.31467765177617,5.31467765177617,215194.989223434,0.0,1.0
1990-04-09,23.0,23.63,23.0,23.63,43100,5.17298290270216,5.31467765177617,5.17298290270216,5.31467765177617,191630.248667975,0.0,1.0
1990-04-10,23.13,23.25,23.0,23.0,11700,5.20222150171743,5.22921097773153,5.17298290270216,5.17298290270216,52020.2763205409,0.0,1.0
1990-04-11,23.5,23.5,23.25,23.25,24900,5.2854390527609,5.2854390527609,5.22921097773153,5.22921097773153,110709.818836023,0.0,1.0
1990-04-12,25.0,25.0,24.0,24.0,107700,5.62280750293713,5.62280750293713,5.39789520281964,5.39789520281964,478853.312796774,0.0,1.0
1990-04-16,26.0,26.0,25.0,25.0,113700,5.84771980305461,5.84771980305461,5.62280750293713,5.62280750293713,505530.377576539,0.0,1.0
1990-04-17,25.0,26.0,24.88,26.0,93100,5.62280750293713,5.84771980305461,5.59581802692303,5.84771980305461,413939.12183268,0.0,1.0
1990-04-18,24.63,25.13,24.5,25.0,26200,5.53958995189366,5.6520461019524,5.51035135287838,5.62280750293713,116489.849538305,0.0,1.0
1990-04-19,23.38,24.63,23.13,24.63,178900,5.2584495767468,5.53958995189366,5.20222150171743,5.53958995189366,795421.148183314,0.0,1.0
1990-04-20,23.0,23.5,23.0,23.38,66000,5.17298290270216,5.2854390527609,5.17298290270216,5.2584495767468,293447.71257741,0.0,1.0
1990-04-23,22.25,23.13,22.0,23.0,94600,5.00429867761404,5.20222150171743,4.94807060258467,5.17298290270216,420608.388027622,0.0,1.0
1990-04-24,21.88,22.25,21.75,22.25,98000,4.92108112657057,5.00429867761404,4.8918425275553,5.00429867761404,435725.391402822,0.0,1.0
1990-04-25,21.75,22.0,21.75,21.88,39000,4.8918425275553,4.94807060258467,4.8918425275553,4.92108112657057,173400.92106847,0.0,1.0
1990-04-26,21.88,21.88,21.63,21.75,166100,4.92108112657057,4.92108112657057,4.8648530515412,4.8918425275553,738510.07665315,0.0,1.0
1990-04-27,21.75,22.0,21.63,21.88,28400,4.8918425275553,4.94807060258467,4.8648530515412,4.92108112657057,126271.439957552,0.0,1.0
1990-04-30,21.75,21.75,21.5,21.75,39300,4.8918425275553,4.8918425275553,4.83561445252593,4.8918425275553,174734.774307458,0.0,1.0
1990-05-01,21.75,21.88,21.63,21.75,36600,4.8918425275553,4.92108112657057,4.8648530515412,4.8918425275553,162730.095156564,0.0,1.0
1990-05-02,21.63,21.75,21.5,21.75,14600,4.8648530515412,4.8918425275553,4.83561445252593,4.8918425275553,64914.1909640938,0.0,1.0
1990-05-03,22.13,22.13,21.63,21.63,41000,4.97730920159994,4.97730920159994,4.8648530515412,4.8648530515412,182293.275995058,0.0,1.0
1990-05-04,21.88,22.13,21.75,22.13,15300,4.92108112657057,4.97730920159994,4.8918425275553,4.97730920159994,68026.5151883997,0.0,1.0
1990-05-07,21.88,21.88,21.75,21.88,15800,4.92108112657057,4.92108112657057,4.8918425275553,4.92108112657057,70249.6039200467,0.0,1.0
1990-05-08,21.75,21.88,21.63,21.88,29100,4.8918425275553,4.92108112657057,4.8648530515412,4.92108112657057,129383.764181858,0.0,1.0
1990-05-09,21.88,21.88,21.63,21.75,10000,4.92108112657057,4.92108112657057,4.8648530515412,4.8918425275553,44461.774632941,0.0,1.0
1990-05-10,21.88,21.88,21.63,21.88,47500,4.92108112657057,4.92108112657057,4.8648530515412,4.92108112657057,211193.42950647,0.0,1.0
1990-05-11,22.25,22.5,22.0,22.0,36500,5.00429867761404,5.06052675264341,4.94807060258467,4.94807060258467,162285.477410235,0.0,1.0
1990-05-14,22.38,22.63,22.38,22.38,40100,5.03353727662931,5.08976535165869,5.03353727662931,5.03353727662931,178291.716278093,0.0,1.0
1990-05-15,22.25,22.63,22.13,22.38,20300,5.00429867761404,5.08976535165869,4.97730920159994,5.03353727662931,90257.4025048702,0.0,1.0
1990-05-16,21.88,22.25,21.88,22.25,21900,4.92108112657057,5.00429867761404,4.92108112657057,5.00429867761404,97371.2864461407,0.0,1.0
1990-05-17,21.88,22.88,21.75,21.88,32600,4.92108112657057,5.14599342668806,4.8918425275553,4.92108112657057,144945.385303388,0.0,1.0
1990-05-18,22.0,22.13,21.88,21.88,11100,4.94807060258467,4.97730920159994,4.92108112657057,4.92108112657057,49352.5698425645,0.0,1.0
1990-05-21,22.13,22.13,22.0,22.0,39600,4.97730920159994,4.97730920159994,4.94807060258467,4.94807060258467,176068.627546446,0.0,1.0
1990-05-22,23.88,24.0,22.0,22.13,169400,5.37090572680554,5.39789520281964,4.94807060258467,4.97730920159994,753182.46228202,0.0,1.0
1990-05-23,23.38,23.88,23.38,23.88,51500,5.2584495767468,5.37090572680554,5.2584495767468,5.37090572680554,228978.139359646,0.0,1.0
1990-05-24,22.88,23.5,22.88,23.38,19100,5.14599342668806,5.2854390527609,5.14599342668806,5.2584495767468,84921.9895489172,0.0,1.0
1990-05-25,22.63,23.0,22.63,22.88,43100,5.08976535165869,5.17298290270216,5.08976535165869,5.14599342668806,191630.248667975,0.0,1.0
1990-05-29,22.75,22.75,22.5,22.63,31300,5.11675482767278,5.11675482767278,5.06052675264341,5.08976535165869,139165.354601105,0.0,1.0
1990-05-30,22.88,23.0,22.63,22.75,31100,5.14599342668806,5.17298290270216,5.08976535165869,5.11675482767278,138276.119108446,0.0,1.0
1990-05-31,23.0,23.13,22.88,22.88,12100,5.17298290270216,5.20222150171743,5.14599342668806,5.14599342668806,53798.7473058585,0.0,1.0
1990-06-01,23.38,23.5,23.25,23.25,72700,5.2584495767468,5.2854390527609,5.22921097773153,5.22921097773153,323237.101581481,0.0,1.0
1990-06-04,23.63,23.63,23.38,23.38,36400,5.31467765177617,5.31467765177617,5.2584495767468,5.2584495767468,161840.859663905,0.0,1.0
1990-06-05,24.38,24.63,23.63,23.63,289400,5.48336187686428,5.53958995189366,5.31467765177617,5.31467765177617,1286723.75787731,0.0,1.0
1990-06-06,24.0,24.38,24.0,24.38,23200,5.39789520281964,5.48336187686428,5.39789520281964,5.48336187686428,103151.317148423,0.0,1.0
1990-06-07,23.75,24.13,23.63,24.0,20300,5.34166712779027,5.42713380183491,5.31467765177617,5.39789520281964,90257.4025048701,0.0,1.0
1990-06-08,23.38,23.75,23.38,23.75,10600,5.2584495767468,5.34166712779027,5.2584495767468,5.34166712779027,47129.4811109174,0.0,1.0
1990-06-11,24.0,24.0,23.38,23.38,137500,5.39789520281964,5.39789520281964,5.2584495767468,5.2584495767468,611349.401202938,0.0,1.0
1990-06-12,23.75,23.88,23.63,23.88,14900,5.34166712779027,5.37090572680554,5.31467765177617,5.37090572680554,66248.044203082,0.0,1.0
1990-06-13,24.0,24.13,23.63,23.75,100200,5.39789520281964,5.42713380183491,5.31467765177617,5.34166712779027,445506.981822068,0.0,1.0
1990-06-14,23.63,23.75,23.63,23.75,29700,5.31467765177617,5.34166712779027,5.31467765177617,5.34166712779027,132051.470659835,0.0,1.0
1990-06-15,23.25,23.63,23.13,23.63,30700,5.22921097773153,5.31467765177617,5.20222150171743,5.31467765177617,136497.648123129,0.0,1.0
1990-06-18,22.63,23.25,22.63,23.25,11700,5.08976535165869,5.22921097773153,5.08976535165869,5.22921097773153,52020.2763205409,0.0,1.0
1990-06-19,23.13,23.13,22.63,22.63,67600,5.20222150171743,5.20222150171743,5.08976535165869,5.08976535165869,300561.596518681,0.0,1.0
1990-06-20,22.5,23.0,22.5,23.0,50100,5.06052675264341,5.17298290270216,5.06052675264341,5.17298290270216,222753.490911034,0.0,1.0
1990-06-21,22.5,22.75,22.25,22.5,49500,5.06052675264341,5.11675482767278,5.00429867761404,5.06052675264341,220085.784433058,0.0,1.0
1990-06-22,22.5,22.88,22.5,22.5,27900,5.06052675264341,5.14599342668806,5.06052675264341,5.06052675264341,124048.351225905,0.0,1.0
1990-06-25,22.38,22.63,22.25,22.5,30600,5.03353727662931,5.08976535165869,5.00429867761404,5.06052675264341,136053.030376799,0.0,1.0
1990-06-26,22.25,22.5,22.25,22.38,14700,5.00429867761404,5.06052675264341,5.00429867761404,5.03353727662931,65358.8087104232,0.0,1.0
1990-06-27,22.5,22.5,22.13,22.25,28200,5.06052675264341,5.06052675264341,4.97730920159994,5.00429867761404,125382.204464894,0.0,1.0
1990-06-28,22.63,22.88,22.63,22.63,35700,5.08976535165869,5.14599342668806,5.08976535165869,5.08976535165869,158728.535439599,0.0,1.0
1990-06-29,22.5,22.63,22.25,22.63,41800,5.06052675264341,5.08976535165869,5.00429867761404,5.08976535165869,185850.217965693,0.0,1.0
1990-07-02,22.5,22.63,22.38,22.5,31700,5.06052675264341,5.08976535165869,5.03353727662931,5.06052675264341,140943.825586423,0.0,1.0
1990-07-03,22.63,22.75,22.5,22.5,20000,5.08976535165869,5.11675482767278,5.06052675264341,5.06052675264341,88923.5492658819,0.0,1.0
1990-07-05,22.25,22.63,22.25,22.63,34900,5.00429867761404,5.08976535165869,5.00429867761404,5.08976535165869,155171.593468964,0.0,1.0
1990-07-06,22.5,22.63,22.0,22.25,27100,5.06052675264341,5.08976535165869,4.94807060258467,5.00429867761404,120491.40925527,0.0,1.0
1990-07-09,22.63,22.75,22.5,22.5,10200,5.08976535165869,5.11675482767278,5.06052675264341,5.06052675264341,45351.0101255997,0.0,1.0
1990-07-10,22.75,22.88,22.5,22.63,32600,5.11675482767278,5.14599342668806,5.06052675264341,5.08976535165869,144945.385303388,0.0,1.0
1990-07-11,22.5,22.88,22.5,22.75,18300,5.06052675264341,5.14599342668806,5.06052675264341,5.11675482767278,81365.047578282,0.0,1.0
1990-07-12,22.75,22.88,22.5,22.5,22900,5.11675482767278,5.14599342668806,5.06052675264341,5.06052675264341,101817.463909435,0.0,1.0
1990-07-13,23.5,23.75,22.75,22.75,93200,5.2854390527609,5.34166712779027,5.11675482767278,5.11675482767278,414383.73957901,0.0,1.0
1990-07-16,23.5,23.75,23.38,23.5,27100,5.2854390527609,5.34166712779027,5.2584495767468,5.2854390527609,120491.40925527,0.0,1.0
1990-07-17,23.13,23.38,23.0,23.38,12500,5.20222150171743,5.2584495767468,5.17298290270216,5.2584495767468,55577.2182911762,0.0,1.0
1990-07-18,22.88,23.13,22.88,23.13,19500,5.14599342668806,5.20222150171743,5.14599342668806,5.20222150171743,86700.4605342348,0.0,1.0
1990-07-19,23.0,23.0,22.88,22.88,10700,5.17298290270216,5.17298290270216,5.14599342668806,5.14599342668806,47574.0988572468,0.0,1.0
1990-07-20,22.5,23.0,22.5,23.0,38100,5.06052675264341,5.17298290270216,5.06052675264341,5.17298290270216,169399.361351505,0.0,1.0
1990-07-23,21.5,22.25,21.38,22.25,79700,4.83561445252593,5.00429867761404,4.80862497651183,5.00429867761404,354360.343824539,0.0,1.0
1990-07-24,20.75,21.5,20.63,21.5,40200,4.66693022743781,4.83561445252593,4.63994075142372,4.83561445252593,178736.334024423,0.0,1.0
1990-07-25,21.13,21.38,20.75,20.75,49700,4.75239690148246,4.80862497651183,4.66693022743781,4.66693022743781,220975.019925716,0.0,1.0
1990-07-26,21.0,21.13,20.88,21.13,9600,4.72315830246719,4.75239690148246,4.69616882645309,4.75239690148246,42683.3036476233,0.0,1.0
1990-07-27,20.75,21.0,20.75,21.0,39000,4.66693022743781,4.72315830246719,4.66693022743781,4.72315830246719,173400.92106847,0.0,1.0
1990-07-30,20.88,20.88,20.75,20.75,19500,4.69616882645309,4.69616882645309,4.66693022743781,4.66693022743781,86700.4605342348,0.0,1.0
1990-07-31,20.5,20.88,20.5,20.88,30200,4.61070215240844,4.69616882645309,4.61070215240844,4.69616882645309,134274.559391482,0.0,1.0
1990-08-01,20.5,20.63,20.5,20.5,47000,4.61070215240844,4.63994075142372,4.61070215240844,4.61070215240844,208970.340774823,0.0,1.0
1990-08-02,20.13,20.38,19.5,20.38,103200,4.52748460136497,4.58371267639434,4.38578985229096,4.58371267639434,458845.514211951,0.0,1.0
1990-08-03,18.75,19.88,18.75,19.88,130500,4.21710562720284,4.4712565263356,4.21710562720284,4.4712565263356,580226.15895988,0.0,1.0
1990-08-06,18.25,18.5,18.0,18.5,129500,4.1046494771441,4.16087755217347,4.04842140211473,4.16087755217347,575779.981496586,0.0,1.0
1990-08-07,18.25,18.38,18.13,18.25,67500,4.1046494771441,4.13388807615937,4.07766000113,4.1046494771441,300116.978772352,0.0,1.0
1990-08-08,19.0,19.0,18.38,18.38,76700,4.27333370223222,4.27333370223222,4.13388807615937,4.13388807615937,341021.811434657,0.0,1.0
1990-08-09,19.38,19.38,18.88,19.0,40900,4.35880037627686,4.35880037627686,4.24634422621812,4.27333370223222,181848.658248729,0.0,1.0
1990-08-10,19.25,19.5,19.0,19.38,36000,4.32956177726159,4.38578985229096,4.27333370223222,4.35880037627686,160062.388678587,0.0,1.0
1990-08-13,19.0,19.13,18.88,19.13,31000,4.27333370223222,4.30257230124749,4.24634422621812,4.30257230124749,137831.501362117,0.0,1.0
1990-08-14,18.75,19.0,18.75,19.0,36800,4.21710562720284,4.27333370223222,4.21710562720284,4.27333370223222,163619.330649223,0.0,1.0
1990-08-15,18.88,19.0,18.75,18.75,31600,4.24634422621812,4.27333370223222,4.21710562720284,4.21710562720284,140499.207840093,0.0,1.0
1990-08-16,18.13,18.75,18.13,18.75,83700,4.07766000113,4.21710562720284,4.07766000113,4.21710562720284,372145.053677716,0.0,1.0
1990-08-17,17.63,18.0,17.5,18.0,46300,3.96520385107126,4.04842140211473,3.93596525205599,4.04842140211473,205858.016550517,0.0,1.0
1990-08-20,17.5,17.88,17.38,17.63,24100,3.93596525205599,4.02143192610063,3.90897577604189,3.96520385107126,107152.876865388,0.0,1.0
1990-08-21,16.63,17.38,16.5,17.38,41300,3.74029155095378,3.90897577604189,3.7110529519385,3.90897577604189,183627.129234046,0.0,1.0
1990-08-22,16.88,17.13,16.63,16.63,106800,3.79651962598315,3.85274770101252,3.74029155095378,3.74029155095378,474851.753079809,0.0,1.0
1990-08-23,16.25,16.75,16.0,16.75,105400,3.65482487690913,3.76728102696787,3.59859680187976,3.76728102696787,468627.104631198,0.0,1.0
1990-08-24,16.63,16.75,16.25,16.25,24200,3.74029155095378,3.76728102696787,3.65482487690913,3.65482487690913,107597.494611717,0.0,1.0
1990-08-27,17.38,17.5,16.75,16.75,37500,3.90897577604189,3.93596525205599,3.76728102696787,3.76728102696787,166731.654873529,0.0,1.0
1990-08-28,17.5,17.63,17.38,17.38,24000,3.93596525205599,3.96520385107126,3.90897577604189,3.90897577604189,106708.259119058,0.0,1.0
1990-08-29,18.0,18.0,17.63,17.63,33300,4.04842140211473,4.04842140211473,3.96520385107126,3.96520385107126,148057.709527693,0.0,1.0
1990-08-30,18.0,18.0,17.88,18.0,13800,4.04842140211473,4.04842140211473,4.02143192610063,4.04842140211473,61357.2489934585,0.0,1.0
1990-08-31,17.38,17.63,17.25,17.63,20700,3.90897577604189,3.96520385107126,3.87973717702662,3.96520385107126,92035.8734901878,0.0,1.0
1990-09-04,17.25,17.38,17.13,17.38,10900,3.87973717702662,3.90897577604189,3.85274770101252,3.90897577604189,48463.3343499056,0.0,1.0
1990-09-05,17.0,17.13,16.88,17.13,28300,3.82350910199725,3.85274770101252,3.79651962598315,3.85274770101252,125826.822211223,0.0,1.0
1990-09-06,16.88,16.88,16.75,16.88,19200,3.79651962598315,3.79651962598315,3.76728102696787,3.79651962598315,85366.6072952466,0.0,1.0
1990-09-07,16.88,16.88,16.75,16.88,58700,3.79651962598315,3.79651962598315,3.76728102696787,3.79651962598315,260990.617095363,0.0,1.0
1990-09-10,16.75,16.88,16.63,16.88,45800,3.76728102696787,3.79651962598315,3.74029155095378,3.79651962598315,203634.92781887,0.0,1.0
1990-09-11,16.88,16.88,16.63,16.75,32400,3.79651962598315,3.79651962598315,3.74029155095378,3.76728102696787,144056.149810729,0.0,1.0
1990-09-12,17.0,17.0,16.75,16.88,43700,3.82350910199725,3.82350910199725,3.76728102696787,3.79651962598315,194297.955145952,0.0,1.0
1990-09-13,16.88,17.0,16.75,17.0,10200,3.79651962598315,3.82350910199725,3.76728102696787,3.82350910199725,45351.0101255997,0.0,1.0
1990-09-14,16.63,16.88,16.63,16.88,12000,3.74029155095378,3.79651962598315,3.74029155095378,3.79651962598315,53354.1295595291,0.0,1.0
1990-09-17,16.63,16.63,16.5,16.63,15600,3.74029155095378,3.74029155095378,3.7110529519385,3.74029155095378,69360.3684273878,0.0,1.0
1990-09-18,16.38,16.63,16.25,16.63,38300,3.6840634759244,3.74029155095378,3.65482487690913,3.74029155095378,170288.596844164,0.0,1.0
1990-09-19,16.25,16.5,16.25,16.38,11000,3.65482487690913,3.7110529519385,3.65482487690913,3.6840634759244,48907.9520962351,0.0,1.0
1990-09-20,16.25,16.38,16.13,16.25,11700,3.65482487690913,3.6840634759244,3.62783540089503,3.65482487690913,52020.276320541,0.0,1.0
1990-09-21,16.13,16.38,16.0,16.25,22600,3.62783540089503,3.6840634759244,3.59859680187976,3.65482487690913,100483.610670447,0.0,1.0
1990-09-24,15.75,16.0,15.75,16.0,26700,3.54236872685039,3.59859680187976,3.54236872685039,3.59859680187976,118712.938269952,0.0,1.0
1990-09-25,15.38,15.63,15.13,15.63,39200,3.45915117580692,3.51537925083629,3.40292310077755,3.51537925083629,174290.156561129,0.0,1.0
1990-09-26,15.25,15.38,15.0,15.38,24500,3.42991257679165,3.45915117580692,3.37368450176228,3.45915117580692,108931.347850705,0.0,1.0
1990-09-27,14.38,15.5,14.38,15.25,46000,3.23423887568943,3.48614065182102,3.23423887568943,3.42991257679165,204524.163311529,0.0,1.0
1990-09-28,15.0,15.0,13.88,14.38,49800,3.37368450176228,3.37368450176228,3.12178272563069,3.23423887568943,221419.637672046,0.0,1.0
1990-10-01,16.13,16.13,15.25,15.25,42000,3.62783540089503,3.62783540089503,3.42991257679165,3.42991257679165,186739.453458352,0.0,1.0
1990-10-02,17.25,17.5,16.38,16.38,78100,3.87973717702662,3.93596525205599,3.6840634759244,3.6840634759244,347246.459883269,0.0,1.0
1990-10-03,17.0,17.38,17.0,17.25,12100,3.82350910199725,3.90897577604189,3.82350910199725,3.87973717702662,53798.7473058585,0.0,1.0
1990-10-04,16.88,17.13,16.88,17.0,7800,3.79651962598315,3.85274770101252,3.79651962598315,3.82350910199725,34680.1842136939,0.0,1.0
1990-10-05,17.0,17.0,16.63,16.88,43200,3.82350910199725,3.82350910199725,3.74029155095378,3.79651962598315,192074.866414305,0.0,1.0
1990-10-08,16.88,16.88,16.5,16.88,26800,3.79651962598315,3.79651962598315,3.7110529519385,3.79651962598315,119157.556016282,0.0,1.0
1990-10-09,16.0,16.88,16.0,16.88,22700,3.59859680187976,3.79651962598315,3.59859680187976,3.79651962598315,100928.228416776,0.0,1.0
1990-10-10,15.63,16.13,15.5,16.0,25100,3.51537925083629,3.62783540089503,3.48614065182102,3.59859680187976,111599.054328682,0.0,1.0
1990-10-11,15.38,15.63,15.0,15.63,29100,3.45915117580692,3.51537925083629,3.37368450176228,3.51537925083629,129383.764181858,0.0,1.0
1990-10-12,15.88,16.0,15.25,15.38,19800,3.57160732586566,3.59859680187976,3.42991257679165,3.45915117580692,88034.3137732232,0.0,1.0
1990-10-15,16.0,16.13,15.75,15.88,42700,3.59859680187976,3.62783540089503,3.54236872685039,3.57160732586566,189851.777682658,0.0,1.0
1990-10-16,17.0,17.13,16.0,16.0,51700,3.82350910199725,3.85274770101252,3.59859680187976,3.59859680187976,229867.374852304,0.0,1.0
1990-10-17,16.75,16.88,16.5,16.88,16800,3.76728102696787,3.79651962598315,3.7110529519385,3.79651962598315,74695.7813833409,0.0,1.0
1990-10-18,17.5,17.5,16.88,16.88,150700,3.93596525205599,3.93596525205599,3.79651962598315,3.79651962598315,670038.94371842,0.0,1.0
1990-10-19,17.75,18.25,17.63,17.63,217700,3.99219332708536,4.1046494771441,3.96520385107126,3.96520385107126,967932.833759125,0.0,1.0
1990-10-22,17.5,17.88,17.38,17.75,83800,3.93596525205599,4.02143192610063,3.90897577604189,3.99219332708536,372589.671424045,0.0,1.0
1990-10-23,17.88,18.0,17.5,17.5,36000,4.02143192610063,4.04842140211473,3.93596525205599,3.93596525205599,160062.388678588,0.0,1.0
1990-10-24,17.5,17.75,17.5,17.75,29200,3.93596525205599,3.99219332708536,3.93596525205599,3.99219332708536,129828.381928188,0.0,1.0
1990-10-25,17.13,17.63,17.13,17.5,7600,3.85274770101252,3.96520385107126,3.85274770101252,3.93596525205599,33790.9487210351,0.0,1.0
1990-10-26,16.5,17.25,16.5,17.13,22700,3.7110529519385,3.87973717702662,3.7110529519385,3.85274770101252,100928.228416776,0.0,1.0
1990-10-29,16.13,16.5,16.13,16.5,7000,3.62783540089503,3.7110529519385,3.62783540089503,3.7110529519385,31123.2422430587,0.0,1.0
1990-10-30,15.75,16.13,15.63,16.13,26200,3.54236872685039,3.62783540089503,3.51537925083629,3.62783540089503,116489.849538305,0.0,1.0
1990-10-31,15.88,15.88,15.75,15.75,30400,3.57160732586566,3.57160732586566,3.54236872685039,3.54236872685039,135163.794884141,0.0,1.0
1990-11-01,16.13,16.25,15.75,15.88,36000,3.62783540089503,3.65482487690913,3.54236872685039,3.57160732586566,160062.388678588,0.0,1.0
1990-11-02,16.0,16.13,16.0,16.13,15300,3.59859680187976,3.62783540089503,3.59859680187976,3.62783540089503,68026.5151883997,0.0,1.0
1990-11-05,16.38,16.5,16.0,16.0,50600,3.6840634759244,3.7110529519385,3.59859680187976,3.59859680187976,224976.579642682,0.0,1.0
1990-11-06,16.5,16.5,16.38,16.38,7800,3.7110529519385,3.7110529519385,3.6840634759244,3.6840634759244,34680.184213694,0.0,1.0
1990-11-07,16.5,16.5,16.38,16.5,37400,3.7110529519385,3.7110529519385,3.6840634759244,3.7110529519385,166287.037127199,0.0,1.0
1990-11-08,16.38,16.5,16.38,16.5,8800,3.6840634759244,3.7110529519385,3.6840634759244,3.7110529519385,39126.3616769881,0.0,1.0
1990-11-09,15.88,16.38,15.88,16.38,64000,3.57160732586566,3.6840634759244,3.57160732586566,3.6840634759244,284555.357650822,0.0,1.0
1990-11-12,16.5,16.63,16.0,16.0,26100,3.7110529519385,3.74029155095378,3.59859680187976,3.59859680187976,116045.231791976,0.0,1.0
1990-11-13,16.63,16.63,16.38,16.5,12000,3.74029155095378,3.74029155095378,3.6840634759244,3.7110529519385,53354.1295595291,0.0,1.0
1990-11-14,16.75,16.75,16.5,16.63,9700,3.76728102696787,3.76728102696787,3.7110529519385,3.74029155095378,43127.9213939528,0.0,1.0
1990-11-15,16.63,16.75,16.63,16.75,10200,3.74029155095378,3.76728102696787,3.74029155095378,3.76728102696787,45351.0101255997,0.0,1.0
1990-11-16,16.5,16.63,16.25,16.63,25400,3.7110529519385,3.74029155095378,3.65482487690913,3.74029155095378,112932.90756767,0.0,1.0
1990-11-19,16.5,16.63,16.13,16.5,16300,3.7110529519385,3.74029155095378,3.62783540089503,3.7110529519385,72472.6926516938,0.0,1.0
1990-11-20,16.25,16.5,16.25,16.5,27100,3.65482487690913,3.7110529519385,3.65482487690913,3.7110529519385,120491.40925527,0.0,1.0
1990-11-21,16.0,16.25,16.0,16.25,30900,3.59859680187976,3.65482487690913,3.59859680187976,3.65482487690913,137386.883615788,0.0,1.0
1990-11-23,16.13,16.13,15.88,16.0,11900,3.62783540089503,3.62783540089503,3.57160732586566,3.59859680187976,52909.5118131998,0.0,1.0
1990-11-26,15.5,16.13,15.38,16.13,36300,3.48614065182102,3.62783540089503,3.45915117580692,3.62783540089503,161396.241917576,0.0,1.0
1990-11-27,15.75,15.75,15.38,15.5,16500,3.54236872685039,3.54236872685039,3.45915117580692,3.48614065182102,73361.9281443526,0.0,1.0
1990-11-28,15.5,16.0,15.5,15.75,54600,3.48614065182102,3.59859680187976,3.48614065182102,3.54236872685039,242761.289495857,0.0,1.0
1990-11-29,15.5,15.63,15.25,15.5,108200,3.48614065182102,3.51537925083629,3.42991257679165,3.48614065182102,481076.401528421,0.0,1.0
1990-11-30,15.88,16.0,15.25,15.5,114000,3.57160732586566,3.59859680187976,3.42991257679165,3.48614065182102,506864.230815527,0.0,1.0
1990-12-03,16.75,16.88,16.25,16.25,91500,3.76728102696787,3.79651962598315,3.65482487690913,3.65482487690913,406825.23789141,0.0,1.0
1990-12-04,16.5,16.75,16.25,16.75,50400,3.7110529519385,3.76728102696787,3.65482487690913,3.76728102696787,224087.344150023,0.0,1.0
1990-12-05,17.25,17.25,16.38,16.5,67000,3.87973717702662,3.87973717702662,3.6840634759244,3.7110529519385,297893.890040704,0.0,1.0
1990-12-06,17.88,18.5,17.88,17.88,210000,4.02143192610063,4.16087755217347,4.02143192610063,4.02143192610063,933697.267291761,0.0,1.0
1990-12-07,17.5,18.0,17.5,17.88,23200,3.93596525205599,4.04842140211473,3.93596525205599,4.02143192610063,103151.317148423,0.0,1.0
1990-12-10,17.38,17.63,17.25,17.5,17300,3.90897577604189,3.96520385107126,3.87973717702662,3.93596525205599,76918.8701149878,0.0,1.0
1990-12-11,16.88,17.25,16.88,17.25,27000,3.79651962598315,3.87973717702662,3.79651962598315,3.87973717702662,120046.79150894,0.0,1.0
1990-12-12,16.88,16.88,16.38,16.88,45900,3.79651962598315,3.79651962598315,3.6840634759244,3.79651962598315,204079.545565199,0.0,1.0
1990-12-13,17.13,17.38,16.75,16.88,97000,3.85274770101252,3.90897577604189,3.76728102696787,3.79651962598315,431279.213939527,0.0,1.0
1990-12-14,17.0,17.13,16.88,17.13,73100,3.82350910199725,3.85274770101252,3.79651962598315,3.85274770101252,325015.572566798,0.0,1.0
1990-12-17,16.88,16.88,16.63,16.88,10800,3.79651962598315,3.79651962598315,3.74029155095378,3.79651962598315,48018.7166035762,0.0,1.0
1990-12-18,16.63,17.0,16.63,16.88,84000,3.74029155095378,3.82350910199725,3.74029155095378,3.79651962598315,373478.906916704,0.0,1.0
1990-12-19,16.63,16.75,16.5,16.63,192700,3.74029155095378,3.76728102696787,3.7110529519385,3.74029155095378,856778.397176771,0.0,1.0
1990-12-20,16.88,17.0,16.25,16.63,88100,3.79651962598315,3.82350910199725,3.65482487690913,3.74029155095378,391708.23451621,0.0,1.0
1990-12-21,17.5,17.5,16.88,16.88,39200,3.93596525205599,3.93596525205599,3.79651962598315,3.79651962598315,174290.156561129,0.0,1.0
1990-12-24,17.25,17.5,17.13,17.5,20600,3.87973717702662,3.93596525205599,3.85274770101252,3.93596525205599,91591.2557438583,0.0,1.0
1990-12-26,17.38,17.38,17.13,17.25,10800,3.90897577604189,3.90897577604189,3.85274770101252,3.87973717702662,48018.7166035762,0.0,1.0
1990-12-27,17.38,17.38,17.25,17.38,40200,3.90897577604189,3.90897577604189,3.87973717702662,3.90897577604189,178736.334024423,0.0,1.0
1990-12-28,17.25,17.38,17.13,17.38,22500,3.87973717702662,3.90897577604189,3.85274770101252,3.90897577604189,100038.992924117,0.0,1.0
1990-12-31,17.5,17.5,17.25,17.25,110700,3.93596525205599,3.93596525205599,3.87973717702662,3.87973717702662,492191.845186656,0.0,1.0
1991-01-02,17.88,17.88,17.5,17.5,46600,4.02143192610063,4.02143192610063,3.93596525205599,3.93596525205599,207191.869789505,0.0,1.0
1991-01-03,18.13,18.25,17.75,17.88,33400,4.07766000113,4.1046494771441,3.99219332708536,4.02143192610063,148502.327274023,0.0,1.0
1991-01-04,18.13,18.25,18.0,18.13,60900,4.07766000113,4.1046494771441,4.04842140211473,4.07766000113,270772.207514611,0.0,1.0
1991-01-07,17.88,18.0,17.75,18.0,40500,4.02143192610063,4.04842140211473,3.99219332708536,4.04842140211473,180070.187263411,0.0,1.0
1991-01-08,18.13,18.25,17.88,17.88,67400,4.07766000113,4.1046494771441,4.02143192610063,4.02143192610063,299672.361026022,0.0,1.0
1991-01-09,18.13,18.88,18.0,18.13,86600,4.07766000113,4.24634422621812,4.04842140211473,4.07766000113,385038.968321269,0.0,1.0
1991-01-10,18.13,18.25,18.0,18.13,86300,4.07766000113,4.1046494771441,4.04842140211473,4.07766000113,383705.115082281,0.0,1.0
1991-01-11,18.25,18.25,18.0,18.13,81200,4.1046494771441,4.1046494771441,4.04842140211473,4.07766000113,361029.610019481,0.0,1.0
1991-01-14,18.0,18.25,17.88,18.25,41900,4.04842140211473,4.1046494771441,4.02143192610063,4.1046494771441,186294.835712023,0.0,1.0
1991-01-15,18.0,18.13,17.88,18.0,26500,4.04842140211473,4.07766000113,4.02143192610063,4.04842140211473,117823.702777294,0.0,1.0
1991-01-16,18.38,18.38,17.88,18.0,24500,4.13388807615937,4.13388807615937,4.02143192610063,4.04842140211473,108931.347850705,0.0,1.0
1991-01-17,20.25,20.63,19.75,19.75,237900,4.55447407737907,4.63994075142372,4.44201792732033,4.44201792732033,1057745.61851767,0.0,1.0
1991-01-18,20.75,20.88,20.13,20.25,125200,4.66693022743781,4.69616882645309,4.52748460136497,4.55447407737907,556661.418404421,0.0,1.0
1991-01-21,20.5,20.88,20.5,20.75,72200,4.61070215240844,4.69616882645309,4.61070215240844,4.66693022743781,321014.012849834,0.0,1.0
1991-01-22,21.13,21.13,20.5,20.5,178200,4.75239690148246,4.75239690148246,4.61070215240844,4.61070215240844,792308.823959008,0.0,1.0
1991-01-23,21.88,22.0,20.88,21.13,98700,4.92108112657057,4.94807060258467,4.69616882645309,4.75239690148246,438837.715627127,0.0,1.0
1991-01-24,23.13,23.25,21.88,21.88,215000,5.20222150171743,5.22921097773153,4.92108112657057,4.92108112657057,955928.15460823,0.0,1.0
1991-01-25,22.5,23.0,22.25,23.0,95600,5.06052675264341,5.17298290270216,5.00429867761404,5.17298290270216,425054.565490916,0.0,1.0
1991-01-28,22.38,23.0,22.38,22.5,98800,5.03353727662931,5.17298290270216,5.03353727662931,5.06052675264341,439282.333373457,0.0,1.0
1991-01-29,21.38,22.25,21.25,22.25,59900,4.80862497651183,5.00429867761404,4.77938637749656,5.00429867761404,266326.030051316,0.0,1.0
1991-01-30,22.0,22.0,21.25,21.38,63800,4.94807060258467,4.94807060258467,4.77938637749656,4.80862497651183,283666.122158163,0.0,1.0
1991-01-31,21.5,21.88,21.25,21.88,83300,4.83561445252593,4.92108112657057,4.77938637749656,4.92108112657057,370366.582692398,0.0,1.0
1991-02-01,21.63,21.63,21.13,21.5,29700,4.8648530515412,4.8648530515412,4.75239690148246,4.83561445252593,132051.470659835,0.0,1.0
1991-02-04,22.13,22.13,21.63,21.63,44400,4.97730920159994,4.97730920159994,4.8648530515412,4.8648530515412,197410.279370258,0.0,1.0
1991-02-05,23.25,23.38,22.0,22.13,125900,5.22921097773153,5.2584495767468,4.94807060258467,4.97730920159994,559773.742628726,0.0,1.0
1991-02-06,23.38,23.75,22.88,23.25,142600,5.2584495767468,5.34166712779027,5.14599342668806,5.22921097773153,634024.906265738,0.0,1.0
1991-02-07,23.75,23.75,23.25,23.38,145700,5.34166712779027,5.34166712779027,5.22921097773153,5.2584495767468,647808.05640195,0.0,1.0
1991-02-08,22.88,23.5,22.75,23.5,89500,5.14599342668806,5.2854390527609,5.11675482767278,5.2854390527609,397932.882964821,0.0,1.0
1991-02-11,23.13,23.25,22.63,22.88,99700,5.20222150171743,5.22921097773153,5.08976535165869,5.14599342668806,443283.893090421,0.0,1.0
1991-02-12,22.63,23.0,22.63,23.0,58600,5.08976535165869,5.17298290270216,5.08976535165869,5.17298290270216,260545.999349034,0.0,1.0
1991-02-13,22.63,22.63,22.13,22.63,35600,5.08976535165869,5.08976535165869,4.97730920159994,5.08976535165869,158283.91769327,0.0,1.0
1991-02-14,22.5,22.63,22.25,22.63,80300,5.06052675264341,5.08976535165869,5.00429867761404,5.08976535165869,357028.050302516,0.0,1.0
1991-02-15,22.88,23.0,22.5,22.5,154600,5.14599342668806,5.17298290270216,5.06052675264341,5.06052675264341,687379.035825267,0.0,1.0
1991-02-19,22.63,22.75,22.25,22.75,24000,5.08976535165869,5.11675482767278,5.00429867761404,5.11675482767278,106708.259119058,0.0,1.0
1991-02-20,22.38,22.75,22.25,22.63,47700,5.03353727662931,5.11675482767278,5.00429867761404,5.08976535165869,212082.664999129,0.0,1.0
1991-02-21,21.88,22.5,21.75,22.38,16500,4.92108112657057,5.06052675264341,4.8918425275553,5.03353727662931,73361.9281443526,0.0,1.0
1991-02-22,22.13,22.63,21.63,21.88,37700,4.97730920159994,5.08976535165869,4.8648530515412,4.92108112657057,167620.890366188,0.0,1.0
1991-02-25,22.5,22.63,22.38,22.38,46600,5.06052675264341,5.08976535165869,5.03353727662931,5.03353727662931,207191.869789505,0.0,1.0
1991-02-26,22.38,22.38,22.0,22.38,47700,5.03353727662931,5.03353727662931,4.94807060258467,5.03353727662931,212082.664999129,0.0,1.0
1991-02-27,22.88,22.88,22.25,22.38,46100,5.14599342668806,5.14599342668806,5.00429867761404,5.03353727662931,204968.781057858,0.0,1.0
1991-02-28,22.88,22.88,22.75,22.88,40100,5.14599342668806,5.14599342668806,5.11675482767278,5.14599342668806,178291.716278093,0.0,1.0
1991-03-01,22.88,22.88,22.63,22.75,22600,5.14599342668806,5.14599342668806,5.08976535165869,5.11675482767278,100483.610670447,0.0,1.0
1991-03-04,22.63,23.0,22.38,22.88,56200,5.08976535165869,5.17298290270216,5.03353727662931,5.14599342668806,249875.173437128,0.0,1.0
1991-03-05,23.63,23.88,23.25,23.25,370700,5.31467765177617,5.37090572680554,5.22921097773153,5.22921097773153,1648197.98564312,0.0,1.0
1991-03-06,23.75,23.88,23.63,23.75,205300,5.34166712779027,5.37090572680554,5.31467765177617,5.34166712779027,912800.233214278,0.0,1.0
1991-03-07,23.5,23.75,23.5,23.63,49400,5.2854390527609,5.34166712779027,5.2854390527609,5.31467765177617,219641.166686728,0.0,1.0
1991-03-08,23.5,23.63,23.38,23.5,50800,5.2854390527609,5.31467765177617,5.2584495767468,5.2854390527609,225865.81513534,0.0,1.0
1991-03-11,23.38,23.5,23.38,23.5,37500,5.2584495767468,5.2854390527609,5.2584495767468,5.2854390527609,166731.654873529,0.0,1.0
1991-03-12,24.0,24.75,23.5,23.5,184400,5.39789520281964,5.56657942790775,5.2854390527609,5.2854390527609,819875.124231431,0.0,1.0
1991-03-13,24.75,24.88,24.38,24.5,195600,5.56657942790775,5.59581802692303,5.48336187686428,5.51035135287838,869672.311820326,0.0,1.0
1991-03-14,24.25,24.75,24.13,24.75,58900,5.45412327784901,5.56657942790775,5.42713380183491,5.56657942790775,261879.852588022,0.0,1.0
1991-03-15,24.63,24.75,24.25,24.5,72600,5.53958995189366,5.56657942790775,5.45412327784901,5.51035135287838,322792.483835151,0.0,1.0
1991-03-18,24.5,24.75,24.25,24.63,254900,5.51035135287838,5.56657942790775,5.45412327784901,5.53958995189366,1133330.63539367,0.0,1.0
1991-03-19,25.13,25.38,24.13,24.25,222300,5.6520461019524,5.70827417698177,5.42713380183491,5.45412327784901,988385.250090277,0.0,1.0
1991-03-20,25.0,25.13,24.38,24.88,145300,5.62280750293713,5.6520461019524,5.48336187686428,5.59581802692303,646029.585416632,0.0,1.0
1991-03-21,25.38,25.38,24.88,24.88,118100,5.70827417698177,5.70827417698177,5.59581802692303,5.59581802692303,525093.558415033,0.0,1.0
1991-03-22,25.13,25.38,24.75,25.38,56900,5.6520461019524,5.70827417698177,5.56657942790775,5.70827417698177,252987.497661434,0.0,1.0
1991-03-25,25.13,25.13,25.0,25.0,44700,5.6520461019524,5.6520461019524,5.62280750293713,5.62280750293713,198744.132609246,0.0,1.0
1991-03-26,25.13,25.38,24.75,25.0,106800,5.6520461019524,5.70827417698177,5.56657942790775,5.62280750293713,474851.753079809,0.0,1.0
1991-03-27,25.0,25.13,24.75,25.0,78000,5.62280750293713,5.6520461019524,5.56657942790775,5.62280750293713,346801.842136939,0.0,1.0
1991-03-28,25.0,25.0,24.88,25.0,85700,5.62280750293713,5.62280750293713,5.59581802692303,5.62280750293713,381037.408604304,0.0,1.0
1991-04-01,24.38,25.0,23.88,25.0,71000,5.48336187686428,5.62280750293713,5.37090572680554,5.62280750293713,315678.599893881,0.0,1.0
1991-04-02,24.25,24.25,24.0,24.13,51600,5.45412327784901,5.45412327784901,5.39789520281964,5.42713380183491,229422.757105975,0.0,1.0
1991-04-03,24.25,24.63,24.13,24.13,28600,5.45412327784901,5.53958995189366,5.42713380183491,5.42713380183491,127160.675450211,0.0,1.0
1991-04-04,24.38,24.75,24.25,24.38,28800,5.48336187686428,5.56657942790775,5.45412327784901,5.48336187686428,128049.91094287,0.0,1.0
1991-04-05,24.75,24.75,24.25,24.25,51200,5.56657942790775,5.56657942790775,5.45412327784901,5.45412327784901,227644.286120658,0.0,1.0
1991-04-08,25.13,25.13,24.88,24.88,45900,5.6520461019524,5.6520461019524,5.59581802692303,5.59581802692303,204079.545565199,0.0,1.0
1991-04-09,24.75,25.0,24.75,25.0,43300,5.56657942790775,5.62280750293713,5.56657942790775,5.62280750293713,192519.484160635,0.0,1.0
1991-04-10,24.75,24.88,24.63,24.63,127000,5.56657942790775,5.59581802692303,5.53958995189366,5.53958995189366,564664.537838351,0.0,1.0
1991-04-11,24.0,24.88,24.0,24.88,166000,5.39789520281964,5.59581802692303,5.39789520281964,5.59581802692303,738065.45890682,0.0,1.0
1991-04-12,24.13,24.25,24.13,24.13,11900,5.42713380183491,5.45412327784901,5.42713380183491,5.42713380183491,52909.5118131998,0.0,1.0
1991-04-15,24.13,24.25,24.13,24.13,11700,5.42713380183491,5.45412327784901,5.42713380183491,5.42713380183491,52020.276320541,0.0,1.0
1991-04-16,24.13,24.25,24.13,24.13,58700,5.42713380183491,5.45412327784901,5.42713380183491,5.42713380183491,260990.617095364,0.0,1.0
1991-04-17,24.25,24.38,24.0,24.13,197200,5.45412327784901,5.48336187686428,5.39789520281964,5.42713380183491,876786.195761596,0.0,1.0
1991-04-18,24.38,24.5,24.25,24.25,96300,5.48336187686428,5.51035135287838,5.45412327784901,5.45412327784901,428166.889715222,0.0,1.0
1991-04-19,23.63,24.25,23.5,24.25,64300,5.31467765177617,5.45412327784901,5.2854390527609,5.45412327784901,285889.21088981,0.0,1.0
1991-04-22,22.0,23.63,21.75,23.63,97500,4.94807060258467,5.31467765177617,4.8918425275553,5.31467765177617,433502.302671174,0.0,1.0
1991-04-23,21.75,22.25,21.38,22.13,116400,4.8918425275553,5.00429867761404,4.80862497651183,4.97730920159994,517535.056727433,0.0,1.0
1991-04-24,21.5,21.75,21.38,21.75,105100,4.83561445252593,4.8918425275553,4.80862497651183,4.8918425275553,467293.251392209,0.0,1.0
1991-04-25,22.75,22.75,21.5,21.5,121900,5.11675482767278,5.11675482767278,4.83561445252593,4.83561445252593,541989.032775551,0.0,1.0
1991-04-26,22.38,22.75,22.38,22.75,33100,5.03353727662931,5.11675482767278,5.03353727662931,5.11675482767278,147168.474035035,0.0,1.0
1991-04-29,22.13,22.38,22.0,22.38,145600,4.97730920159994,5.03353727662931,4.94807060258467,5.03353727662931,647363.438655621,0.0,1.0
1991-04-30,22.38,22.38,21.88,22.0,93900,5.03353727662931,5.03353727662931,4.92108112657057,4.94807060258467,417496.063803316,0.0,1.0
1991-05-01,22.25,22.38,22.25,22.25,67300,5.00429867761404,5.03353727662931,5.00429867761404,5.00429867761404,299227.743279693,0.0,1.0
1991-05-02,22.38,22.38,22.25,22.25,56300,5.03353727662931,5.03353727662931,5.00429867761404,5.00429867761404,250319.791183458,0.0,1.0
1991-05-03,23.25,23.25,22.25,22.25,133100,5.22921097773153,5.22921097773153,5.00429867761404,5.00429867761404,591786.220364444,0.0,1.0
1991-05-06,23.13,23.25,23.0,23.13,38300,5.20222150171743,5.22921097773153,5.17298290270216,5.20222150171743,170288.596844164,0.0,1.0
1991-05-07,23.0,23.13,22.88,23.0,6800,5.17298290270216,5.20222150171743,5.14599342668806,5.17298290270216,30234.0067503998,0.0,1.0
1991-05-08,22.88,23.0,22.75,22.88,13700,5.14599342668806,5.17298290270216,5.11675482767278,5.14599342668806,60912.6312471291,0.0,1.0
1991-05-09,23.63,23.63,23.0,23.0,93200,5.31467765177617,5.31467765177617,5.17298290270216,5.17298290270216,414383.73957901,0.0,1.0
1991-05-10,23.5,23.75,23.38,23.63,76000,5.2854390527609,5.34166712779027,5.2584495767468,5.31467765177617,337909.487210351,0.0,1.0
1991-05-13,23.63,23.75,23.5,23.63,53200,5.31467765177617,5.34166712779027,5.2854390527609,5.31467765177617,236536.641047246,0.0,1.0
1991-05-14,23.38,23.63,23.38,23.5,32400,5.2584495767468,5.31467765177617,5.2584495767468,5.2854390527609,144056.149810729,0.0,1.0
1991-05-15,22.88,23.5,22.88,23.5,10300,5.14599342668806,5.2854390527609,5.14599342668806,5.2854390527609,45795.6278719292,0.0,1.0
1991-05-16,22.88,23.0,22.88,22.88,5000,5.14599342668806,5.17298290270216,5.14599342668806,5.14599342668806,22230.8873164705,0.0,1.0
1991-05-17,22.88,23.0,22.75,22.75,33800,5.14599342668806,5.17298290270216,5.11675482767278,5.11675482767278,150280.79825934,0.0,1.0
1991-05-20,22.75,22.88,22.75,22.75,26400,5.11675482767278,5.14599342668806,5.11675482767278,5.11675482767278,117379.085030964,0.0,1.0
1991-05-21,22.38,22.88,22.25,22.88,29600,5.03353727662931,5.14599342668806,5.00429867761404,5.14599342668806,131606.852913505,0.0,1.0
1991-05-22,22.25,22.5,22.25,22.25,21500,5.00429867761404,5.06052675264341,5.00429867761404,5.00429867761404,95592.8154608231,0.0,1.0
1991-05-23,22.75,22.75,22.25,22.25,20900,5.11675482767278,5.11675482767278,5.00429867761404,5.00429867761404,92925.1089828467,0.0,1.0
1991-05-24,22.75,22.75,22.63,22.63,13300,5.11675482767278,5.11675482767278,5.08976535165869,5.08976535165869,59134.1602618115,0.0,1.0
1991-05-28,23.0,23.0,22.88,22.88,10800,5.17298290270216,5.17298290270216,5.14599342668806,5.14599342668806,48018.7166035762,0.0,1.0
1991-05-29,22.25,22.5,22.13,22.38,115600,5.00429867761404,5.06052675264341,4.97730920159994,5.03353727662931,513978.114756798,0.0,1.0
1991-05-30,22.0,22.25,21.88,22.25,49900,4.94807060258467,5.00429867761404,4.92108112657057,5.00429867761404,221864.255418375,0.0,1.0
1991-05-31,22.75,23.0,22.13,22.25,46500,5.11675482767278,5.17298290270216,4.97730920159994,5.00429867761404,206747.252043176,0.0,1.0
1991-06-03,22.63,22.75,22.5,22.63,32100,5.08976535165869,5.11675482767278,5.06052675264341,5.08976535165869,142722.29657174,0.0,1.0
1991-06-04,22.88,23.13,22.63,22.63,113700,5.14599342668806,5.20222150171743,5.08976535165869,5.08976535165869,505530.377576538,0.0,1.0
1991-06-05,22.63,22.88,22.63,22.88,104300,5.08976535165869,5.14599342668806,5.08976535165869,5.14599342668806,463736.309421574,0.0,1.0
1991-06-06,23.0,23.0,22.63,22.63,74600,5.17298290270216,5.17298290270216,5.08976535165869,5.08976535165869,331684.838761739,0.0,1.0
1991-06-07,22.5,23.0,22.5,23.0,61500,5.06052675264341,5.17298290270216,5.06052675264341,5.17298290270216,273439.913992587,0.0,1.0
1991-06-10,22.5,22.75,22.5,22.75,9000,5.06052675264341,5.11675482767278,5.06052675264341,5.11675482767278,40015.5971696469,0.0,1.0
1991-06-11,22.13,22.63,22.0,22.5,45400,4.97730920159994,5.08976535165869,4.94807060258467,5.06052675264341,201856.456833552,0.0,1.0
1991-06-12,22.0,22.13,21.88,22.13,26200,4.94807060258467,4.97730920159994,4.92108112657057,4.97730920159994,116489.849538305,0.0,1.0
1991-06-13,22.0,22.0,21.88,22.0,43800,4.94807060258467,4.94807060258467,4.92108112657057,4.94807060258467,194742.572892281,0.0,1.0
1991-06-14,22.38,22.38,22.0,22.0,54900,5.03353727662931,5.03353727662931,4.94807060258467,4.94807060258467,244095.142734846,0.0,1.0
1991-06-17,22.0,22.38,21.88,22.38,26800,4.94807060258467,5.03353727662931,4.92108112657057,5.03353727662931,119157.556016282,0.0,1.0
1991-06-18,22.13,22.13,21.88,21.88,80700,4.97730920159994,4.97730920159994,4.92108112657057,4.92108112657057,358806.521287834,0.0,1.0
1991-06-19,22.25,22.25,22.0,22.0,87100,5.00429867761404,5.00429867761404,4.94807060258467,4.94807060258467,387262.057052916,0.0,1.0
1991-06-20,22.38,22.5,22.13,22.38,66700,5.03353727662931,5.06052675264341,4.97730920159994,5.03353727662931,296560.036801716,0.0,1.0
1991-06-21,22.38,22.63,22.25,22.38,66600,5.03353727662931,5.08976535165869,5.00429867761404,5.03353727662931,296115.419055387,0.0,1.0
1991-06-24,22.13,22.25,22.0,22.13,11800,4.97730920159994,5.00429867761404,4.94807060258467,4.97730920159994,52464.8940668704,0.0,1.0
1991-06-25,22.0,22.25,22.0,22.25,46900,4.94807060258467,5.00429867761404,4.94807060258467,5.00429867761404,208525.723028493,0.0,1.0
1991-06-26,21.88,22.0,21.38,22.0,52300,4.92108112657057,4.94807060258467,4.80862497651183,4.94807060258467,232535.081330281,0.0,1.0
1991-06-27,21.5,22.0,21.5,21.88,42200,4.83561445252593,4.94807060258467,4.83561445252593,4.92108112657057,187628.688951011,0.0,1.0
1991-06-28,21.5,21.63,21.5,21.63,31800,4.83561445252593,4.8648530515412,4.83561445252593,4.8648530515412,141388.443332752,0.0,1.0
1991-07-01,21.63,21.63,21.38,21.38,61500,4.8648530515412,4.8648530515412,4.80862497651183,4.80862497651183,273439.913992587,0.0,1.0
1991-07-02,21.5,22.13,21.5,21.63,127200,4.83561445252593,4.97730920159994,4.83561445252593,4.8648530515412,565553.773331009,0.0,1.0
1991-07-03,21.63,21.63,21.5,21.63,29000,4.8648530515412,4.8648530515412,4.83561445252593,4.8648530515412,128939.146435529,0.0,1.0
1991-07-05,21.5,21.63,21.5,21.5,5100,4.83561445252593,4.8648530515412,4.83561445252593,4.83561445252593,22675.5050627999,0.0,1.0
1991-07-08,22.25,22.25,21.63,21.63,21300,5.00429867761404,5.00429867761404,4.8648530515412,4.8648530515412,94703.5799681643,0.0,1.0
1991-07-09,22.88,23.0,22.0,22.0,126700,5.14599342668806,5.17298290270216,4.94807060258467,4.94807060258467,563330.684599362,0.0,1.0
1991-07-10,23.25,23.38,23.13,23.13,67200,5.22921097773153,5.2584495767468,5.20222150171743,5.20222150171743,298783.125533363,0.0,1.0
1991-07-11,23.38,23.38,23.25,23.38,32300,5.2584495767468,5.2584495767468,5.22921097773153,5.2584495767468,143611.532064399,0.0,1.0
1991-07-12,22.75,23.5,22.75,23.5,49200,5.11675482767278,5.2854390527609,5.11675482767278,5.2854390527609,218751.93119407,0.0,1.0
1991-07-15,23.13,23.13,22.75,22.88,50400,5.20222150171743,5.20222150171743,5.11675482767278,5.14599342668806,224087.344150022,0.0,1.0
1991-07-16,23.25,23.38,23.13,23.13,50000,5.22921097773153,5.2584495767468,5.20222150171743,5.20222150171743,222308.873164705,0.0,1.0
1991-07-17,23.13,23.38,23.0,23.25,13500,5.20222150171743,5.2584495767468,5.17298290270216,5.22921097773153,60023.3957544703,0.0,1.0
1991-07-18,23.63,23.75,23.0,23.0,64000,5.31467765177617,5.34166712779027,5.17298290270216,5.17298290270216,284555.357650822,0.0,1.0
1991-07-19,23.5,23.75,23.5,23.63,54400,5.2854390527609,5.34166712779027,5.2854390527609,5.31467765177617,241872.054003199,0.0,1.0
1991-07-22,23.0,23.5,23.0,23.5,27900,5.17298290270216,5.2854390527609,5.17298290270216,5.2854390527609,124048.351225905,0.0,1.0
1991-07-23,22.75,23.0,22.63,23.0,30900,5.11675482767278,5.17298290270216,5.08976535165869,5.17298290270216,137386.883615788,0.0,1.0
1991-07-24,23.0,23.13,22.75,22.75,20200,5.17298290270216,5.20222150171743,5.11675482767278,5.11675482767278,89812.7847585407,0.0,1.0
1991-07-25,23.38,23.38,23.0,23.0,12500,5.2584495767468,5.2584495767468,5.17298290270216,5.17298290270216,55577.2182911762,0.0,1.0
1991-07-26,23.75,23.88,23.25,23.25,54500,5.34166712779027,5.37090572680554,5.22921097773153,5.22921097773153,242316.671749528,0.0,1.0
1991-07-29,23.5,23.63,23.5,23.63,25900,5.2854390527609,5.31467765177617,5.2854390527609,5.31467765177617,115155.996299317,0.0,1.0
1991-07-30,23.5,23.75,23.25,23.5,30900,5.2854390527609,5.34166712779027,5.22921097773153,5.2854390527609,137386.883615788,0.0,1.0
1991-07-31,23.38,23.5,23.25,23.5,17700,5.2584495767468,5.2854390527609,5.22921097773153,5.2854390527609,78697.3411003055,0.0,1.0
1991-08-01,23.13,23.25,23.13,23.25,6400,5.20222150171743,5.22921097773153,5.20222150171743,5.22921097773153,28455.5357650822,0.0,1.0
1991-08-02,23.63,23.63,23.0,23.25,54400,5.31467765177617,5.31467765177617,5.17298290270216,5.22921097773153,241872.054003199,0.0,1.0
1991-08-05,23.5,23.63,23.5,23.5,9400,5.2854390527609,5.31467765177617,5.2854390527609,5.2854390527609,41794.0681549645,0.0,1.0
1991-08-06,23.5,23.63,23.25,23.5,36100,5.2854390527609,5.31467765177617,5.22921097773153,5.2854390527609,160507.006424917,0.0,1.0
1991-08-07,23.38,23.75,23.25,23.25,55200,5.2584495767468,5.34166712779027,5.22921097773153,5.22921097773153,245428.995973834,0.0,1.0
1991-08-08,23.0,23.5,22.88,23.5,23400,5.17298290270216,5.2854390527609,5.14599342668806,5.2854390527609,104040.552641082,0.0,1.0
1991-08-09,22.75,23.0,22.75,23.0,23700,5.11675482767278,5.17298290270216,5.11675482767278,5.17298290270216,105374.40588007,0.0,1.0
1991-08-12,22.88,23.0,22.75,22.88,10500,5.14599342668806,5.17298290270216,5.11675482767278,5.14599342668806,46684.863364588,0.0,1.0
1991-08-13,22.75,23.0,22.63,23.0,72600,5.11675482767278,5.17298290270216,5.08976535165869,5.17298290270216,322792.483835152,0.0,1.0
1991-08-14,22.63,22.88,22.63,22.63,28900,5.08976535165869,5.14599342668806,5.08976535165869,5.08976535165869,128494.528689199,0.0,1.0
1991-08-15,23.13,23.13,22.63,22.75,66500,5.20222150171743,5.20222150171743,5.08976535165869,5.11675482767278,295670.801309057,0.0,1.0
1991-08-16,23.13,23.13,22.63,23.13,18400,5.20222150171743,5.20222150171743,5.08976535165869,5.20222150171743,81809.6653246114,0.0,1.0
1991-08-19,22.13,22.88,22.13,22.75,94500,4.97730920159994,5.14599342668806,4.97730920159994,5.11675482767278,420163.770281292,0.0,1.0
1991-08-20,21.75,22.25,21.5,22.25,87000,4.8918425275553,5.00429867761404,4.83561445252593,5.00429867761404,386817.439306586,0.0,1.0
1991-08-21,22.75,22.75,22.0,22.0,164800,5.11675482767278,5.11675482767278,4.94807060258467,4.94807060258467,732730.045950868,0.0,1.0
1991-08-22,23.0,23.0,22.75,22.75,21100,5.17298290270216,5.17298290270216,5.11675482767278,5.11675482767278,93814.3444755053,0.0,1.0
1991-08-23,23.25,23.25,23.0,23.0,37100,5.22921097773153,5.22921097773153,5.17298290270216,5.17298290270216,164953.183888211,0.0,1.0
1991-08-26,23.0,23.25,23.0,23.25,8300,5.17298290270216,5.22921097773153,5.17298290270216,5.22921097773153,36903.272945341,0.0,1.0
1991-08-27,23.5,23.75,23.0,23.0,59600,5.2854390527609,5.34166712779027,5.17298290270216,5.17298290270216,264992.176812328,0.0,1.0
1991-08-28,23.13,23.5,23.13,23.5,17400,5.20222150171743,5.2854390527609,5.20222150171743,5.2854390527609,77363.4878613173,0.0,1.0
1991-08-29,23.0,23.25,22.75,23.25,19200,5.17298290270216,5.22921097773153,5.11675482767278,5.22921097773153,85366.6072952466,0.0,1.0
1991-08-30,22.63,23.0,22.38,23.0,20300,5.08976535165869,5.17298290270216,5.03353727662931,5.17298290270216,90257.4025048701,0.0,1.0
1991-09-03,22.63,22.75,22.5,22.75,40100,5.08976535165869,5.11675482767278,5.06052675264341,5.11675482767278,178291.716278093,0.0,1.0
1991-09-04,22.38,22.63,22.38,22.5,12600,5.03353727662931,5.08976535165869,5.03353727662931,5.06052675264341,56021.8360375057,0.0,1.0
1991-09-05,22.25,22.38,22.25,22.38,15300,5.00429867761404,5.03353727662931,5.00429867761404,5.03353727662931,68026.5151883997,0.0,1.0
1991-09-06,22.25,22.38,22.0,22.25,44900,5.00429867761404,5.03353727662931,4.94807060258467,5.00429867761404,199633.368101905,0.0,1.0
1991-09-09,23.0,23.0,22.25,22.25,35200,5.17298290270216,5.17298290270216,5.00429867761404,5.00429867761404,156505.446707952,0.0,1.0
1991-09-10,22.38,23.0,22.38,22.88,42300,5.03353727662931,5.17298290270216,5.03353727662931,5.14599342668806,188073.30669734,0.0,1.0
1991-09-11,22.63,22.63,22.13,22.38,129300,5.08976535165869,5.08976535165869,4.97730920159994,5.03353727662931,574890.746003926,0.0,1.0
1991-09-12,23.0,23.25,22.75,22.88,54200,5.17298290270216,5.22921097773153,5.11675482767278,5.14599342668806,240982.81851054,0.0,1.0
1991-09-13,23.0,23.0,22.75,23.0,59400,5.17298290270216,5.17298290270216,5.11675482767278,5.17298290270216,264102.941319669,0.0,1.0
1991-09-16,22.88,23.0,22.75,23.0,16500,5.14599342668806,5.17298290270216,5.11675482767278,5.17298290270216,73361.9281443525,0.0,1.0
1991-09-17,21.75,22.75,21.63,22.75,243500,4.8918425275553,5.11675482767278,4.8648530515412,5.11675482767278,1082644.21231211,0.0,1.0
1991-09-18,22.25,22.25,21.88,22.0,36900,5.00429867761404,5.00429867761404,4.92108112657057,4.94807060258467,164063.948395552,0.0,1.0
1991-09-19,22.25,22.38,22.0,22.13,18600,5.00429867761404,5.03353727662931,4.94807060258467,4.97730920159994,82698.9008172702,0.0,1.0
1991-09-20,22.5,22.63,22.38,22.38,38200,5.06052675264341,5.08976535165869,5.03353727662931,5.03353727662931,169843.979097835,0.0,1.0
1991-09-23,21.88,22.38,21.88,22.25,24900,4.92108112657057,5.03353727662931,4.92108112657057,5.00429867761404,110709.818836023,0.0,1.0
1991-09-24,22.13,22.13,21.75,22.0,62500,4.97730920159994,4.97730920159994,4.8918425275553,4.94807060258467,277886.091455881,0.0,1.0
1991-09-25,22.38,22.38,21.88,22.0,13000,5.03353727662931,5.03353727662931,4.92108112657057,4.94807060258467,57800.3070228233,0.0,1.0
1991-09-26,22.13,22.38,22.0,22.38,37700,4.97730920159994,5.03353727662931,4.94807060258467,5.03353727662931,167620.890366188,0.0,1.0
1991-09-27,22.0,22.13,22.0,22.0,12400,4.94807060258467,4.97730920159994,4.94807060258467,4.94807060258467,55132.6005448468,0.0,1.0
1991-09-30,22.0,22.13,21.88,22.13,26700,4.94807060258467,4.97730920159994,4.92108112657057,4.97730920159994,118712.938269952,0.0,1.0
1991-10-01,22.0,22.0,21.75,22.0,21300,4.94807060258467,4.94807060258467,4.8918425275553,4.94807060258467,94703.5799681643,0.0,1.0
1991-10-02,21.88,22.0,21.75,22.0,23500,4.92108112657057,4.94807060258467,4.8918425275553,4.94807060258467,104485.170387411,0.0,1.0
1991-10-03,21.63,22.0,21.63,22.0,24400,4.8648530515412,4.94807060258467,4.8648530515412,4.94807060258467,108486.730104376,0.0,1.0
1991-10-04,21.63,21.75,21.63,21.63,86700,4.8648530515412,4.8918425275553,4.8648530515412,4.8648530515412,385483.586067598,0.0,1.0
1991-10-07,20.5,21.5,20.5,21.5,143600,4.61070215240844,4.83561445252593,4.61070215240844,4.83561445252593,638471.083729033,0.0,1.0
1991-10-08,20.13,20.5,20.13,20.38,51100,4.52748460136497,4.61070215240844,4.52748460136497,4.58371267639434,227199.668374328,0.0,1.0
1991-10-09,20.0,20.13,19.75,20.13,65700,4.4982460023497,4.52748460136497,4.44201792732033,4.52748460136497,292113.859338422,0.0,1.0
1991-10-10,20.13,20.13,19.75,20.0,106500,4.52748460136497,4.52748460136497,4.44201792732033,4.4982460023497,473517.899840822,0.0,1.0
1991-10-11,19.88,20.0,19.75,20.0,20700,4.4712565263356,4.4982460023497,4.44201792732033,4.4982460023497,92035.8734901878,0.0,1.0
1991-10-14,19.88,20.0,19.75,20.0,113000,4.4712565263356,4.4982460023497,4.44201792732033,4.4982460023497,502418.053352233,0.0,1.0
1991-10-15,20.5,20.63,20.38,20.63,51400,4.61070215240844,4.63994075142372,4.58371267639434,4.63994075142372,228533.521613317,0.0,1.0
1991-10-16,21.88,21.88,20.38,20.5,147800,4.92108112657057,4.92108112657057,4.58371267639434,4.61070215240844,657145.029074868,0.0,1.0
1991-10-17,21.5,22.0,21.5,21.88,69400,4.83561445252593,4.94807060258467,4.83561445252593,4.92108112657057,308564.71595261,0.0,1.0
1991-10-18,21.25,22.0,21.25,21.5,34900,4.77938637749656,4.94807060258467,4.77938637749656,4.83561445252593,155171.593468964,0.0,1.0
1991-10-21,20.88,21.25,20.75,21.25,66500,4.69616882645309,4.77938637749656,4.66693022743781,4.77938637749656,295670.801309057,0.0,1.0
1991-10-22,20.38,20.88,20.25,20.75,93400,4.58371267639434,4.69616882645309,4.55447407737907,4.66693022743781,415272.975071669,0.0,1.0
1991-10-23,19.88,20.13,19.75,20.13,51200,4.4712565263356,4.52748460136497,4.44201792732033,4.52748460136497,227644.286120658,0.0,1.0
1991-10-24,19.75,19.88,19.5,19.88,41200,4.44201792732033,4.4712565263356,4.38578985229096,4.4712565263356,183182.511487717,0.0,1.0
1991-10-25,19.5,19.75,19.5,19.63,95200,4.38578985229096,4.44201792732033,4.38578985229096,4.41502845130623,423276.094505598,0.0,1.0
1991-10-28,20.0,20.0,19.63,19.63,75300,4.4982460023497,4.4982460023497,4.41502845130623,4.41502845130623,334797.162986045,0.0,1.0
1991-10-29,20.0,20.13,19.75,19.88,26400,4.4982460023497,4.52748460136497,4.44201792732033,4.4712565263356,117379.085030964,0.0,1.0
1991-10-30,20.63,20.75,20.0,20.0,41300,4.63994075142372,4.66693022743781,4.4982460023497,4.4982460023497,183627.129234046,0.0,1.0
1991-10-31,20.25,20.75,20.0,20.63,97000,4.55447407737907,4.66693022743781,4.4982460023497,4.63994075142372,431279.213939528,0.0,1.0
1991-11-01,20.25,20.38,20.13,20.25,67900,4.55447407737907,4.58371267639434,4.52748460136497,4.55447407737907,301895.449757669,0.0,1.0
1991-11-04,20.13,20.25,19.88,20.13,20800,4.52748460136497,4.55447407737907,4.4712565263356,4.52748460136497,92480.4912365173,0.0,1.0
1991-11-05,20.0,20.25,20.0,20.25,11000,4.4982460023497,4.55447407737907,4.4982460023497,4.55447407737907,48907.9520962351,0.0,1.0
1991-11-06,20.13,20.38,20.0,20.0,39600,4.52748460136497,4.58371267639434,4.4982460023497,4.4982460023497,176068.627546446,0.0,1.0
1991-11-07,20.5,20.5,20.13,20.13,45900,4.61070215240844,4.61070215240844,4.52748460136497,4.52748460136497,204079.545565199,0.0,1.0
1991-11-08,20.0,20.5,20.0,20.5,19000,4.4982460023497,4.61070215240844,4.4982460023497,4.61070215240844,84477.3718025878,0.0,1.0
1991-11-11,20.0,20.0,19.88,20.0,76100,4.4982460023497,4.4982460023497,4.4712565263356,4.4982460023497,338354.104956681,0.0,1.0
1991-11-12,20.13,20.25,20.0,20.13,17700,4.52748460136497,4.55447407737907,4.4982460023497,4.52748460136497,78697.3411003056,0.0,1.0
1991-11-13,20.0,20.13,19.88,20.13,19800,4.4982460023497,4.52748460136497,4.4712565263356,4.52748460136497,88034.3137732231,0.0,1.0
1991-11-14,20.5,20.75,20.25,20.5,61100,4.61070215240844,4.66693022743781,4.55447407737907,4.61070215240844,271661.443007269,0.0,1.0
1991-11-15,19.88,20.38,19.63,20.38,44400,4.4712565263356,4.58371267639434,4.41502845130623,4.58371267639434,197410.279370258,0.0,1.0
1991-11-18,20.13,20.13,19.5,19.75,31400,4.52748460136497,4.52748460136497,4.38578985229096,4.44201792732033,139609.972347435,0.0,1.0
1991-11-19,20.0,20.25,19.88,20.25,90700,4.4982460023497,4.55447407737907,4.4712565263356,4.55447407737907,403268.295920775,0.0,1.0
1991-11-20,20.0,20.13,19.88,20.13,20700,4.4982460023497,4.52748460136497,4.4712565263356,4.52748460136497,92035.8734901878,0.0,1.0
1991-11-21,19.88,20.25,19.88,20.13,39700,4.4712565263356,4.55447407737907,4.4712565263356,4.52748460136497,176513.245292776,0.0,1.0
1991-11-22,19.13,19.88,19.13,19.88,50600,4.30257230124749,4.4712565263356,4.30257230124749,4.4712565263356,224976.579642681,0.0,1.0
1991-11-25,19.25,19.25,19.13,19.25,20400,4.32956177726159,4.32956177726159,4.30257230124749,4.32956177726159,90702.0202511995,0.0,1.0
1991-11-26,19.13,19.38,19.13,19.25,22400,4.30257230124749,4.35880037627686,4.30257230124749,4.32956177726159,99594.3751777877,0.0,1.0
1991-11-27,19.5,19.5,19.0,19.0,25200,4.38578985229096,4.38578985229096,4.27333370223222,4.27333370223222,112043.672075011,0.0,1.0
1991-11-29,19.25,19.38,18.88,19.38,24200,4.32956177726159,4.35880037627686,4.24634422621812,4.35880037627686,107597.494611717,0.0,1.0
1991-12-02,19.38,19.5,19.13,19.13,30800,4.35880037627686,4.38578985229096,4.30257230124749,4.30257230124749,136942.265869458,0.0,1.0
1991-12-03,19.38,19.75,19.25,19.25,38300,4.35880037627686,4.44201792732033,4.32956177726159,4.32956177726159,170288.596844164,0.0,1.0
1991-12-04,19.0,19.25,19.0,19.25,41100,4.27333370223222,4.32956177726159,4.27333370223222,4.32956177726159,182737.893741387,0.0,1.0
1991-12-05,18.75,19.0,18.75,19.0,37500,4.21710562720284,4.27333370223222,4.21710562720284,4.27333370223222,166731.654873529,0.0,1.0
1991-12-06,18.88,18.88,18.75,18.75,55500,4.24634422621812,4.24634422621812,4.21710562720284,4.21710562720284,246762.849212822,0.0,1.0
1991-12-09,18.75,19.0,18.63,18.88,154900,4.21710562720284,4.27333370223222,4.19011615118875,4.24634422621812,688712.889064256,0.0,1.0
1991-12-10,18.75,18.88,18.63,18.75,22000,4.21710562720284,4.24634422621812,4.19011615118875,4.21710562720284,97815.9041924702,0.0,1.0
1991-12-11,18.75,18.75,18.5,18.75,25900,4.21710562720284,4.21710562720284,4.16087755217347,4.21710562720284,115155.996299317,0.0,1.0
1991-12-12,19.38,19.38,18.5,18.75,248900,4.35880037627686,4.35880037627686,4.16087755217347,4.21710562720284,1106653.5706139,0.0,1.0
1991-12-13,19.0,19.75,19.0,19.38,65400,4.27333370223222,4.44201792732033,4.27333370223222,4.35880037627686,290780.006099434,0.0,1.0
1991-12-16,18.5,19.25,18.5,19.13,34400,4.16087755217347,4.32956177726159,4.16087755217347,4.30257230124749,152948.504737317,0.0,1.0
1991-12-17,18.38,18.63,18.13,18.38,41000,4.13388807615937,4.19011615118875,4.07766000113,4.13388807615937,182293.275995058,0.0,1.0
1991-12-18,18.5,18.5,18.25,18.38,44100,4.16087755217347,4.16087755217347,4.1046494771441,4.13388807615937,196076.42613127,0.0,1.0
1991-12-19,18.63,18.63,18.25,18.5,83700,4.19011615118875,4.19011615118875,4.1046494771441,4.16087755217347,372145.053677715,0.0,1.0
1991-12-20,18.38,19.13,18.38,18.75,86100,4.13388807615937,4.30257230124749,4.13388807615937,4.21710562720284,382815.879589622,0.0,1.0
1991-12-23,19.25,19.38,18.38,18.38,105400,4.32956177726159,4.35880037627686,4.13388807615937,4.13388807615937,468627.104631197,0.0,1.0
1991-12-24,20.0,20.0,19.38,19.38,98900,4.4982460023497,4.4982460023497,4.35880037627686,4.35880037627686,439726.951119786,0.0,1.0
1991-12-26,21.38,21.38,20.25,20.38,101400,4.80862497651183,4.80862497651183,4.55447407737907,4.58371267639434,450842.394778021,0.0,1.0
1991-12-27,21.38,21.38,20.88,21.38,41000,4.80862497651183,4.80862497651183,4.69616882645309,4.80862497651183,182293.275995058,0.0,1.0
1991-12-30,21.5,21.5,21.25,21.5,74200,4.83561445252593,4.83561445252593,4.77938637749656,4.83561445252593,329906.367776422,0.0,1.0
1991-12-31,21.75,21.75,21.38,21.38,159200,4.8918425275553,4.8918425275553,4.80862497651183,4.80862497651183,707831.45215642,0.0,1.0
1992-01-02,21.75,21.75,21.63,21.63,104000,4.8918425275553,4.8918425275553,4.8648530515412,4.8648530515412,462402.456182586,0.0,1.0
1992-01-03,21.63,21.88,21.5,21.88,47100,4.8648530515412,4.92108112657057,4.83561445252593,4.92108112657057,209414.958521152,0.0,1.0
1992-01-06,21.75,21.75,21.5,21.63,29400,4.8918425275553,4.8918425275553,4.83561445252593,4.8648530515412,130717.617420846,0.0,1.0
1992-01-07,22.0,22.0,21.63,21.75,35200,4.94807060258467,4.94807060258467,4.8648530515412,4.8918425275553,156505.446707952,0.0,1.0
1992-01-08,22.38,22.5,21.88,21.88,30200,5.03353727662931,5.06052675264341,4.92108112657057,4.92108112657057,134274.559391482,0.0,1.0
1992-01-09,22.0,22.25,21.88,22.13,176100,4.94807060258467,5.00429867761404,4.92108112657057,4.97730920159994,782971.85128609,0.0,1.0
1992-01-10,22.13,22.25,21.88,21.88,34700,4.97730920159994,5.00429867761404,4.92108112657057,4.92108112657057,154282.357976305,0.0,1.0
1992-01-13,22.25,22.38,22.0,22.25,19000,5.00429867761404,5.03353727662931,4.94807060258467,5.00429867761404,84477.3718025879,0.0,1.0
1992-01-14,22.38,22.5,22.25,22.25,14100,5.03353727662931,5.06052675264341,5.00429867761404,5.00429867761404,62691.1022324468,0.0,1.0
1992-01-15,22.88,23.13,22.0,22.25,55700,5.14599342668806,5.20222150171743,4.94807060258467,5.00429867761404,247652.084705481,0.0,1.0
1992-01-16,23.25,23.63,22.75,22.88,80900,5.22921097773153,5.31467765177617,5.11675482767278,5.14599342668806,359695.756780492,0.0,1.0
1992-01-17,23.25,23.88,23.25,23.63,58800,5.22921097773153,5.37090572680554,5.22921097773153,5.31467765177617,261435.234841693,0.0,1.0
1992-01-20,23.13,23.25,23.0,23.13,39200,5.20222150171743,5.22921097773153,5.17298290270216,5.20222150171743,174290.156561129,0.0,1.0
1992-01-21,22.63,23.25,22.5,23.13,62800,5.08976535165869,5.22921097773153,5.06052675264341,5.20222150171743,279219.944694869,0.0,1.0
1992-01-22,22.5,22.75,22.5,22.63,13800,5.06052675264341,5.11675482767278,5.06052675264341,5.08976535165869,61357.2489934586,0.0,1.0
1992-01-23,22.5,22.63,22.38,22.63,56800,5.06052675264341,5.08976535165869,5.03353727662931,5.08976535165869,252542.879915105,0.0,1.0
1992-01-24,22.63,22.75,22.5,22.5,33900,5.08976535165869,5.11675482767278,5.06052675264341,5.06052675264341,150725.41600567,0.0,1.0
1992-01-27,22.5,22.75,22.38,22.63,76700,5.06052675264341,5.11675482767278,5.03353727662931,5.08976535165869,341021.811434657,0.0,1.0
1992-01-28,23.0,23.0,22.5,22.5,134900,5.17298290270216,5.17298290270216,5.06052675264341,5.06052675264341,599789.339798373,0.0,1.0
1992-01-29,22.63,23.0,22.5,23.0,31500,5.08976535165869,5.17298290270216,5.06052675264341,5.17298290270216,140054.590093764,0.0,1.0
1992-01-30,22.75,22.75,22.5,22.5,53200,5.11675482767278,5.11675482767278,5.06052675264341,5.06052675264341,236536.641047246,0.0,1.0
1992-01-31,22.5,22.75,22.25,22.75,76400,5.06052675264341,5.11675482767278,5.00429867761404,5.11675482767278,339687.958195669,0.0,1.0
1992-02-03,22.25,22.63,22.0,22.63,20900,5.00429867761404,5.08976535165869,4.94807060258467,5.08976535165869,92925.1089828467,0.0,1.0
1992-02-04,22.13,22.25,22.0,22.13,39000,4.97730920159994,5.00429867761404,4.94807060258467,4.97730920159994,173400.92106847,0.0,1.0
1992-02-05,22.63,22.75,22.0,22.13,116800,5.08976535165869,5.11675482767278,4.94807060258467,4.97730920159994,519313.52771275,0.0,1.0
1992-02-06,22.88,22.88,22.5,22.5,26900,5.14599342668806,5.14599342668806,5.06052675264341,5.06052675264341,119602.173762611,0.0,1.0
1992-02-07,22.88,22.88,22.38,22.75,64200,5.14599342668806,5.14599342668806,5.03353727662931,5.11675482767278,285444.593143481,0.0,1.0
1992-02-10,22.75,22.88,22.5,22.63,48700,5.11675482767278,5.14599342668806,5.06052675264341,5.08976535165869,216528.842462423,0.0,1.0
1992-02-11,22.5,22.75,22.38,22.5,162200,5.06052675264341,5.11675482767278,5.03353727662931,5.06052675264341,721169.984546303,0.0,1.0
1992-02-12,22.0,22.5,22.0,22.5,86400,4.94807060258467,5.06052675264341,4.94807060258467,5.06052675264341,384149.73282861,0.0,1.0
1992-02-13,21.63,22.13,21.63,22.0,25800,4.8648530515412,4.97730920159994,4.8648530515412,4.94807060258467,114711.378552988,0.0,1.0
1992-02-14,21.63,21.75,21.5,21.75,37700,4.8648530515412,4.8918425275553,4.83561445252593,4.8918425275553,167620.890366187,0.0,1.0
1992-02-18,21.75,21.88,21.5,21.63,160000,4.8918425275553,4.92108112657057,4.83561445252593,4.8648530515412,711388.394127055,0.0,1.0
1992-02-19,22.0,22.0,21.75,21.88,104300,4.94807060258467,4.94807060258467,4.8918425275553,4.92108112657057,463736.309421574,0.0,1.0
1992-02-20,22.38,22.5,21.88,22.0,43900,5.03353727662931,5.06052675264341,4.92108112657057,4.94807060258467,195187.190638611,0.0,1.0
1992-02-21,22.13,22.38,22.0,22.38,36400,4.97730920159994,5.03353727662931,4.94807060258467,5.03353727662931,161840.859663905,0.0,1.0
1992-02-24,22.13,22.38,22.13,22.13,23600,4.97730920159994,5.03353727662931,4.97730920159994,4.97730920159994,104929.788133741,0.0,1.0
1992-02-25,22.0,22.13,22.0,22.13,10400,4.94807060258467,4.97730920159994,4.94807060258467,4.97730920159994,46240.2456182586,0.0,1.0
1992-02-26,22.0,22.5,22.0,22.0,108800,4.94807060258467,5.06052675264341,4.94807060258467,4.94807060258467,483744.108006398,0.0,1.0
1992-02-27,22.13,22.25,22.0,22.13,10700,4.97730920159994,5.00429867761404,4.94807060258467,4.97730920159994,47574.0988572469,0.0,1.0
1992-02-28,22.13,22.13,21.88,21.88,13800,4.97730920159994,4.97730920159994,4.92108112657057,4.92108112657057,61357.2489934586,0.0,1.0
1992-03-02,22.0,22.25,21.88,22.0,45700,4.94807060258467,5.00429867761404,4.92108112657057,4.94807060258467,203190.31007254,0.0,1.0
1992-03-03,22.0,22.13,22.0,22.0,44200,4.94807060258467,4.97730920159994,4.94807060258467,4.94807060258467,196521.043877599,0.0,1.0
1992-03-04,22.0,22.13,21.88,22.0,78100,4.94807060258467,4.97730920159994,4.92108112657057,4.94807060258467,347246.459883269,0.0,1.0
1992-03-05,21.25,21.88,21.25,21.88,23500,4.77938637749656,4.92108112657057,4.77938637749656,4.92108112657057,104485.170387411,0.0,1.0
1992-03-06,20.88,21.5,20.75,21.13,33200,4.69616882645309,4.83561445252593,4.66693022743781,4.75239690148246,147613.091781364,0.0,1.0
1992-03-09,20.88,21.25,20.75,21.0,29700,4.69616882645309,4.77938637749656,4.66693022743781,4.72315830246719,132051.470659835,0.0,1.0
1992-03-10,20.63,21.0,20.5,20.88,31600,4.63994075142372,4.72315830246719,4.61070215240844,4.69616882645309,140499.207840093,0.0,1.0
1992-03-11,20.25,20.63,20.13,20.5,19200,4.55447407737907,4.63994075142372,4.52748460136497,4.61070215240844,85366.6072952467,0.0,1.0
1992-03-12,20.0,20.25,19.88,20.13,103600,4.4982460023497,4.55447407737907,4.4712565263356,4.52748460136497,460623.985197268,0.0,1.0
1992-03-13,19.75,20.0,19.75,20.0,39000,4.44201792732033,4.4982460023497,4.44201792732033,4.4982460023497,173400.92106847,0.0,1.0
1992-03-16,19.88,19.88,19.75,19.75,33300,4.4712565263356,4.4712565263356,4.44201792732033,4.44201792732033,148057.709527693,0.0,1.0
1992-03-17,19.88,20.0,19.75,19.88,17000,4.4712565263356,4.4982460023497,4.44201792732033,4.4712565263356,75585.0168759997,0.0,1.0
1992-03-18,19.75,20.25,19.75,19.88,27900,4.44201792732033,4.55447407737907,4.44201792732033,4.4712565263356,124048.351225905,0.0,1.0
1992-03-19,19.5,19.88,19.5,19.75,34500,4.38578985229096,4.4712565263356,4.38578985229096,4.44201792732033,153393.122483646,0.0,1.0
1992-03-20,19.5,19.63,19.5,19.5,28100,4.38578985229096,4.41502845130623,4.38578985229096,4.38578985229096,124937.586718564,0.0,1.0
1992-03-23,19.5,19.5,19.13,19.5,254200,4.38578985229096,4.38578985229096,4.30257230124749,4.38578985229096,1130218.31116936,0.0,1.0
1992-03-24,19.25,19.5,19.0,19.5,163200,4.32956177726159,4.38578985229096,4.27333370223222,4.38578985229096,725616.162009596,0.0,1.0
1992-03-25,19.0,19.0,18.5,19.0,249100,4.27333370223222,4.27333370223222,4.16087755217347,4.27333370223222,1107542.80610656,0.0,1.0
1992-03-26,18.63,18.88,18.5,18.75,108700,4.19011615118875,4.24634422621812,4.16087755217347,4.21710562720284,483299.490260068,0.0,1.0
1992-03-27,18.38,18.75,18.38,18.5,133500,4.13388807615937,4.21710562720284,4.13388807615937,4.16087755217347,593564.691349762,0.0,1.0
1992-03-30,18.88,19.0,18.25,18.25,99000,4.24634422621812,4.27333370223222,4.1046494771441,4.1046494771441,440171.568866115,0.0,1.0
1992-03-31,19.0,19.0,18.75,18.88,42200,4.27333370223222,4.27333370223222,4.21710562720284,4.24634422621812,187628.688951011,0.0,1.0
1992-04-01,18.75,19.0,18.63,19.0,20600,4.21710562720284,4.27333370223222,4.19011615118875,4.27333370223222,91591.2557438585,0.0,1.0
1992-04-02,18.38,18.75,18.25,18.63,24600,4.13388807615937,4.21710562720284,4.1046494771441,4.19011615118875,109375.965597035,0.0,1.0
1992-04-03,18.25,18.38,18.0,18.38,28600,4.1046494771441,4.13388807615937,4.04842140211473,4.13388807615937,127160.675450211,0.0,1.0
1992-04-06,18.0,18.38,17.88,18.25,42400,4.04842140211473,4.13388807615937,4.02143192610063,4.1046494771441,188517.92444367,0.0,1.0
1992-04-07,17.75,18.13,17.75,18.0,41200,3.99219332708536,4.07766000113,3.99219332708536,4.04842140211473,183182.511487717,0.0,1.0
1992-04-08,17.75,17.75,17.5,17.63,81400,3.99219332708536,3.99219332708536,3.93596525205599,3.96520385107126,361918.845512139,0.0,1.0
1992-04-09,17.5,17.63,17.25,17.5,83300,3.93596525205599,3.96520385107126,3.87973717702662,3.93596525205599,370366.582692398,0.0,1.0
1992-04-10,18.13,18.13,17.5,17.63,37400,4.07766000113,4.07766000113,3.93596525205599,3.96520385107126,166287.037127199,0.0,1.0
1992-04-13,17.75,18.0,17.63,18.0,55200,3.99219332708536,4.04842140211473,3.96520385107126,4.04842140211473,245428.995973834,0.0,1.0
1992-04-14,17.5,17.75,17.38,17.75,89100,3.93596525205599,3.99219332708536,3.90897577604189,3.99219332708536,396154.411979504,0.0,1.0
1992-04-15,17.88,17.88,17.38,17.5,64800,4.02143192610063,4.02143192610063,3.90897577604189,3.93596525205599,288112.299621458,0.0,1.0
1992-04-16,18.13,18.25,17.75,17.75,63800,4.07766000113,4.1046494771441,3.99219332708536,3.99219332708536,283666.122158164,0.0,1.0
1992-04-20,18.0,18.25,17.75,18.13,42400,4.04842140211473,4.1046494771441,3.99219332708536,4.07766000113,188517.92444367,0.0,1.0
1992-04-21,17.88,18.0,17.75,18.0,43100,4.02143192610063,4.04842140211473,3.99219332708536,4.04842140211473,191630.248667976,0.0,1.0
1992-04-22,17.88,18.0,17.75,17.88,45100,4.02143192610063,4.04842140211473,3.99219332708536,4.02143192610063,200522.603594564,0.0,1.0
1992-04-23,18.0,18.13,17.75,17.75,63500,4.04842140211473,4.07766000113,3.99219332708536,3.99219332708536,282332.268919175,0.0,1.0
1992-04-24,17.75,17.88,17.63,17.88,12800,3.99219332708536,4.02143192610063,3.96520385107126,4.02143192610063,56911.0715301644,0.0,1.0
1992-04-27,17.13,17.63,17.13,17.63,193600,3.85274770101252,3.96520385107126,3.85274770101252,3.96520385107126,860779.956893737,0.0,1.0
1992-04-28,17.63,17.63,17.13,17.25,110500,3.96520385107126,3.96520385107126,3.85274770101252,3.87973717702662,491302.609693998,0.0,1.0
1992-04-29,18.0,18.0,17.63,17.63,20000,4.04842140211473,4.04842140211473,3.96520385107126,3.96520385107126,88923.5492658819,0.0,1.0
1992-04-30,18.13,18.38,18.13,18.25,52300,4.07766000113,4.13388807615937,4.07766000113,4.1046494771441,232535.081330281,0.0,1.0
1992-05-01,17.88,18.13,17.75,18.13,41600,4.02143192610063,4.07766000113,3.99219332708536,4.07766000113,184960.982473034,0.0,1.0
1992-05-04,17.75,17.88,17.63,17.63,44700,3.99219332708536,4.02143192610063,3.96520385107126,3.96520385107126,198744.132609246,0.0,1.0
1992-05-05,18.0,18.13,17.75,17.88,52500,4.04842140211473,4.07766000113,3.99219332708536,4.02143192610063,233424.31682294,0.0,1.0
1992-05-06,18.75,19.0,18.13,18.13,124400,4.21710562720284,4.27333370223222,4.07766000113,4.07766000113,553104.476433786,0.0,1.0
1992-05-07,19.38,19.38,18.88,18.88,158500,4.35880037627686,4.35880037627686,4.24634422621812,4.24634422621812,704719.127932114,0.0,1.0
1992-05-08,19.63,19.75,19.38,19.5,86300,4.41502845130623,4.44201792732033,4.35880037627686,4.38578985229096,383705.115082281,0.0,1.0
1992-05-11,19.5,19.63,19.38,19.63,35200,4.38578985229096,4.41502845130623,4.35880037627686,4.41502845130623,156505.446707952,0.0,1.0
1992-05-12,19.75,19.88,19.63,19.75,55500,4.44201792732033,4.4712565263356,4.41502845130623,4.44201792732033,246762.849212822,0.0,1.0
1992-05-13,19.5,19.88,19.5,19.75,38800,4.38578985229096,4.4712565263356,4.38578985229096,4.44201792732033,172511.685575811,0.0,1.0
1992-05-14,18.88,19.63,18.88,19.5,104000,4.24634422621812,4.41502845130623,4.24634422621812,4.38578985229096,462402.456182586,0.0,1.0
1992-05-15,18.63,19.0,18.5,19.0,25400,4.19011615118875,4.27333370223222,4.16087755217347,4.27333370223222,112932.90756767,0.0,1.0
1992-05-18,19.13,19.13,18.63,18.63,54500,4.30257230124749,4.30257230124749,4.19011615118875,4.19011615118875,242316.671749528,0.0,1.0
1992-05-19,19.13,19.13,18.88,19.13,96000,4.30257230124749,4.30257230124749,4.24634422621812,4.30257230124749,426833.036476233,0.0,1.0
1992-05-20,21.0,21.25,19.63,19.63,319900,4.72315830246719,4.77938637749656,4.41502845130623,4.41502845130623,1422332.17050778,0.0,1.0
1992-05-21,21.13,21.88,20.75,21.13,241800,4.75239690148246,4.92108112657057,4.66693022743781,4.75239690148246,1075085.71062451,0.0,1.0
1992-05-22,21.5,21.63,21.13,21.25,87800,4.83561445252593,4.8648530515412,4.75239690148246,4.77938637749656,390374.381277221,0.0,1.0
1992-05-26,20.75,21.25,20.5,21.25,205500,4.66693022743781,4.77938637749656,4.61070215240844,4.77938637749656,913689.468706938,0.0,1.0
1992-05-27,20.38,20.75,20.13,20.63,107800,4.58371267639434,4.66693022743781,4.52748460136497,4.63994075142372,479297.930543104,0.0,1.0
1992-05-28,20.0,20.25,19.75,20.25,61700,4.4982460023497,4.55447407737907,4.44201792732033,4.55447407737907,274329.149485246,0.0,1.0
1992-05-29,20.63,20.75,19.88,19.88,64300,4.63994075142372,4.66693022743781,4.4712565263356,4.4712565263356,285889.21088981,0.0,1.0
1992-06-01,20.25,20.75,20.13,20.75,61600,4.55447407737907,4.66693022743781,4.52748460136497,4.66693022743781,273884.531738916,0.0,1.0
1992-06-02,20.75,20.88,20.13,20.25,100000,4.66693022743781,4.69616882645309,4.52748460136497,4.55447407737907,444617.74632941,0.0,1.0
1992-06-03,21.0,21.13,20.75,20.75,86700,4.72315830246719,4.75239690148246,4.66693022743781,4.66693022743781,385483.586067598,0.0,1.0
1992-06-04,21.25,21.38,21.0,21.13,15800,4.77938637749656,4.80862497651183,4.72315830246719,4.75239690148246,70249.6039200467,0.0,1.0
1992-06-05,21.38,21.5,21.25,21.5,35900,4.80862497651183,4.83561445252593,4.77938637749656,4.83561445252593,159617.770932258,0.0,1.0
1992-06-08,21.63,21.63,21.38,21.38,93100,4.8648530515412,4.8648530515412,4.80862497651183,4.80862497651183,413939.12183268,0.0,1.0
1992-06-09,20.75,22.0,20.5,21.63,143400,4.66693022743781,4.94807060258467,4.61070215240844,4.8648530515412,637581.848236374,0.0,1.0
1992-06-10,20.25,20.88,20.25,20.75,67200,4.55447407737907,4.69616882645309,4.55447407737907,4.66693022743781,298783.125533363,0.0,1.0
1992-06-11,20.0,20.25,19.75,20.13,65500,4.4982460023497,4.55447407737907,4.44201792732033,4.52748460136497,291224.623845763,0.0,1.0
1992-06-12,20.63,20.75,20.0,20.13,15900,4.63994075142372,4.66693022743781,4.4982460023497,4.52748460136497,70694.2216663761,0.0,1.0
1992-06-15,20.5,20.75,20.5,20.63,13800,4.61070215240844,4.66693022743781,4.61070215240844,4.63994075142372,61357.2489934586,0.0,1.0
1992-06-16,19.88,20.63,19.75,20.5,64200,4.4712565263356,4.63994075142372,4.44201792732033,4.61070215240844,285444.593143481,0.0,1.0
1992-06-17,19.5,19.75,19.38,19.75,48100,4.38578985229096,4.44201792732033,4.35880037627686,4.44201792732033,213861.135984446,0.0,1.0
1992-06-18,19.13,19.5,19.13,19.5,57000,4.30257230124749,4.38578985229096,4.30257230124749,4.38578985229096,253432.115407763,0.0,1.0
1992-06-19,19.13,19.38,19.13,19.25,79200,4.30257230124749,4.35880037627686,4.30257230124749,4.32956177726159,352137.255092892,0.0,1.0
1992-06-22,18.75,19.0,18.63,19.0,41200,4.21710562720284,4.27333370223222,4.19011615118875,4.27333370223222,183182.511487717,0.0,1.0
1992-06-23,18.5,18.75,18.5,18.75,18600,4.16087755217347,4.21710562720284,4.16087755217347,4.21710562720284,82698.9008172702,0.0,1.0
1992-06-24,18.38,18.63,18.38,18.63,48600,4.13388807615937,4.19011615118875,4.13388807615937,4.19011615118875,216084.224716093,0.0,1.0
1992-06-25,18.38,18.38,18.25,18.38,17200,4.13388807615937,4.13388807615937,4.1046494771441,4.13388807615937,76474.2523686585,0.0,1.0
1992-06-26,18.25,18.38,18.25,18.25,43200,4.1046494771441,4.13388807615937,4.1046494771441,4.1046494771441,192074.866414305,0.0,1.0
1992-06-29,18.75,18.75,18.25,18.25,43500,4.21710562720284,4.21710562720284,4.1046494771441,4.1046494771441,193408.719653293,0.0,1.0
1992-06-30,18.5,19.0,18.38,18.75,47100,4.16087755217347,4.27333370223222,4.13388807615937,4.21710562720284,209414.958521152,0.0,1.0
1992-07-01,19.13,19.13,18.38,18.38,43700,4.30257230124749,4.30257230124749,4.13388807615937,4.13388807615937,194297.955145952,0.0,1.0
1992-07-02,18.75,19.0,18.63,19.0,36200,4.21710562720284,4.27333370223222,4.19011615118875,4.27333370223222,160951.624171246,0.0,1.0
1992-07-06,18.5,18.75,18.5,18.75,22800,4.16087755217347,4.21710562720284,4.16087755217347,4.21710562720284,101372.846163105,0.0,1.0
1992-07-07,19.0,19.13,18.63,18.63,41100,4.27333370223222,4.30257230124749,4.19011615118875,4.19011615118875,182737.893741387,0.0,1.0
1992-07-08,19.0,19.13,18.88,19.13,17600,4.27333370223222,4.30257230124749,4.24634422621812,4.30257230124749,78252.723353976,0.0,1.0
1992-07-09,18.88,19.25,18.75,18.75,28700,4.24634422621812,4.32956177726159,4.21710562720284,4.21710562720284,127605.29319654,0.0,1.0
1992-07-10,19.0,19.0,18.63,18.88,13100,4.27333370223222,4.27333370223222,4.19011615118875,4.24634422621812,58244.9247691526,0.0,1.0
1992-07-13,19.25,19.25,18.75,18.75,15000,4.32956177726159,4.32956177726159,4.21710562720284,4.21710562720284,66692.6619494114,0.0,1.0
1992-07-14,19.0,19.5,18.88,19.38,17600,4.27333370223222,4.38578985229096,4.24634422621812,4.35880037627686,78252.723353976,0.0,1.0
1992-07-15,19.13,19.38,18.88,19.0,39000,4.30257230124749,4.35880037627686,4.24634422621812,4.27333370223222,173400.92106847,0.0,1.0
1992-07-16,19.0,19.13,18.88,19.13,11600,4.27333370223222,4.30257230124749,4.24634422621812,4.30257230124749,51575.6585742115,0.0,1.0
1992-07-17,18.88,19.0,18.88,18.88,25400,4.24634422621812,4.27333370223222,4.24634422621812,4.24634422621812,112932.90756767,0.0,1.0
1992-07-20,18.75,18.88,18.63,18.88,11500,4.21710562720284,4.24634422621812,4.19011615118875,4.24634422621812,51131.0408278822,0.0,1.0
1992-07-21,18.25,18.63,18.13,18.63,49400,4.1046494771441,4.19011615118875,4.07766000113,4.19011615118875,219641.166686728,0.0,1.0
1992-07-22,17.88,18.25,17.88,18.13,19600,4.02143192610063,4.1046494771441,4.02143192610063,4.07766000113,87145.0782805643,0.0,1.0
1992-07-23,17.75,17.88,17.75,17.88,22000,3.99219332708536,4.02143192610063,3.99219332708536,4.02143192610063,97815.9041924701,0.0,1.0
1992-07-24,18.13,18.25,17.75,17.75,28800,4.07766000113,4.1046494771441,3.99219332708536,3.99219332708536,128049.91094287,0.0,1.0
1992-07-27,17.75,18.25,17.75,18.25,16500,3.99219332708536,4.1046494771441,3.99219332708536,4.1046494771441,73361.9281443526,0.0,1.0
1992-07-28,17.88,18.0,17.75,17.75,8900,4.02143192610063,4.04842140211473,3.99219332708536,3.99219332708536,39570.9794233175,0.0,1.0
1992-07-29,18.0,18.0,17.88,17.88,43500,4.04842140211473,4.04842140211473,4.02143192610063,4.02143192610063,193408.719653293,0.0,1.0
1992-07-30,18.25,18.25,17.88,18.0,13800,4.1046494771441,4.1046494771441,4.02143192610063,4.04842140211473,61357.2489934586,0.0,1.0
1992-07-31,18.13,18.38,18.0,18.25,13900,4.07766000113,4.13388807615937,4.04842140211473,4.1046494771441,61801.866739788,0.0,1.0
1992-08-03,17.75,18.25,17.75,18.13,15400,3.99219332708536,4.1046494771441,3.99219332708536,4.07766000113,68471.1329347291,0.0,1.0
1992-08-04,18.13,18.13,17.75,17.75,23900,4.07766000113,4.07766000113,3.99219332708536,3.99219332708536,106263.641372729,0.0,1.0
1992-08-05,18.13,18.13,17.88,18.0,37200,4.07766000113,4.07766000113,4.02143192610063,4.04842140211473,165397.80163454,0.0,1.0
1992-08-06,18.13,18.13,18.0,18.13,18400,4.07766000113,4.07766000113,4.04842140211473,4.07766000113,81809.6653246114,0.0,1.0
1992-08-07,17.88,18.0,17.88,18.0,43300,4.02143192610063,4.04842140211473,4.02143192610063,4.04842140211473,192519.484160634,0.0,1.0
1992-08-10,17.88,17.88,17.63,17.75,22900,4.02143192610063,4.02143192610063,3.96520385107126,3.99219332708536,101817.463909435,0.0,1.0
1992-08-11,17.63,17.88,17.63,17.75,34600,3.96520385107126,4.02143192610063,3.96520385107126,3.99219332708536,153837.740229976,0.0,1.0
1992-08-12,17.5,17.63,17.5,17.5,26300,3.93596525205599,3.96520385107126,3.93596525205599,3.93596525205599,116934.467284635,0.0,1.0
1992-08-13,17.5,17.5,17.38,17.38,8300,3.93596525205599,3.93596525205599,3.90897577604189,3.90897577604189,36903.272945341,0.0,1.0
1992-08-14,17.75,17.75,17.5,17.5,14600,3.99219332708536,3.99219332708536,3.93596525205599,3.93596525205599,64914.1909640938,0.0,1.0
1992-08-17,18.75,18.75,17.63,17.63,63000,4.21710562720284,4.21710562720284,3.96520385107126,3.96520385107126,280109.180187528,0.0,1.0
1992-08-18,18.25,18.63,18.25,18.38,49500,4.1046494771441,4.19011615118875,4.1046494771441,4.13388807615937,220085.784433058,0.0,1.0
1992-08-19,17.75,18.25,17.63,18.25,52000,3.99219332708536,4.1046494771441,3.96520385107126,4.1046494771441,231201.228091293,0.0,1.0
1992-08-20,17.38,17.63,17.38,17.63,36900,3.90897577604189,3.96520385107126,3.90897577604189,3.96520385107126,164063.948395552,0.0,1.0
1992-08-21,17.5,17.5,17.25,17.38,47300,3.93596525205599,3.93596525205599,3.87973717702662,3.90897577604189,210304.194013811,0.0,1.0
1992-08-24,17.38,17.38,17.25,17.38,13900,3.90897577604189,3.90897577604189,3.87973717702662,3.90897577604189,61801.8667397879,0.0,1.0
1992-08-25,17.25,17.38,17.25,17.25,8800,3.87973717702662,3.90897577604189,3.87973717702662,3.87973717702662,39126.361676988,0.0,1.0
1992-08-26,17.5,17.5,17.25,17.38,20400,3.93596525205599,3.93596525205599,3.87973717702662,3.90897577604189,90702.0202511995,0.0,1.0
1992-08-27,17.38,17.5,17.38,17.38,28700,3.90897577604189,3.93596525205599,3.90897577604189,3.90897577604189,127605.293196541,0.0,1.0
1992-08-28,17.5,17.75,17.38,17.38,5900,3.93596525205599,3.99219332708536,3.90897577604189,3.90897577604189,26232.4470334352,0.0,1.0
1992-08-31,17.5,17.75,17.5,17.63,56400,3.93596525205599,3.99219332708536,3.93596525205599,3.96520385107126,250764.408929787,0.0,1.0
1992-09-01,18.0,18.0,17.5,17.5,330100,4.04842140211473,4.04842140211473,3.93596525205599,3.93596525205599,1467683.18063338,0.0,1.0
1992-09-02,18.0,18.13,17.88,18.0,20200,4.04842140211473,4.07766000113,4.02143192610063,4.04842140211473,89812.7847585407,0.0,1.0
1992-09-03,18.13,18.25,17.88,18.13,74100,4.07766000113,4.1046494771441,4.02143192610063,4.07766000113,329461.750030093,0.0,1.0
1992-09-04,17.75,18.25,17.5,18.25,52200,3.99219332708536,4.1046494771441,3.93596525205599,4.1046494771441,232090.463583952,0.0,1.0
1992-09-08,17.63,17.88,17.63,17.88,6800,3.96520385107126,4.02143192610063,3.96520385107126,4.02143192610063,30234.0067503999,0.0,1.0
1992-09-09,18.0,18.0,17.63,17.75,36100,4.04842140211473,4.04842140211473,3.96520385107126,3.99219332708536,160507.006424917,0.0,1.0
1992-09-10,18.38,18.5,17.88,17.88,59100,4.13388807615937,4.16087755217347,4.02143192610063,4.02143192610063,262769.088080681,0.0,1.0
1992-09-11,18.38,18.5,18.0,18.38,43900,4.13388807615937,4.16087755217347,4.04842140211473,4.13388807615937,195187.190638611,0.0,1.0
1992-09-14,18.13,18.38,18.13,18.38,66600,4.07766000113,4.13388807615937,4.07766000113,4.13388807615937,296115.419055387,0.0,1.0
1992-09-15,17.63,18.13,17.63,18.13,11000,3.96520385107126,4.07766000113,3.96520385107126,4.07766000113,48907.9520962351,0.0,1.0
1992-09-16,17.75,17.75,17.5,17.75,41200,3.99219332708536,3.99219332708536,3.93596525205599,3.99219332708536,183182.511487717,0.0,1.0
1992-09-17,17.88,17.88,17.38,17.63,95100,4.02143192610063,4.02143192610063,3.90897577604189,3.96520385107126,422831.476759269,0.0,1.0
1992-09-18,17.75,17.88,17.63,17.75,19500,3.99219332708536,4.02143192610063,3.96520385107126,3.99219332708536,86700.4605342349,0.0,1.0
1992-09-21,17.63,17.75,17.38,17.75,49300,3.96520385107126,3.99219332708536,3.90897577604189,3.99219332708536,219196.548940399,0.0,1.0
1992-09-22,17.63,17.63,17.38,17.63,42700,3.96520385107126,3.96520385107126,3.90897577604189,3.96520385107126,189851.777682658,0.0,1.0
1992-09-23,17.63,17.63,17.38,17.5,16400,3.96520385107126,3.96520385107126,3.90897577604189,3.93596525205599,72917.3103980232,0.0,1.0
1992-09-24,17.75,17.88,17.75,17.88,13400,3.99219332708536,4.02143192610063,3.99219332708536,4.02143192610063,59578.7780081409,0.0,1.0
1992-09-25,17.63,17.88,17.63,17.88,3900,3.96520385107126,4.02143192610063,3.96520385107126,4.02143192610063,17340.092106847,0.0,1.0
1992-09-28,17.75,17.75,17.63,17.75,16500,3.99219332708536,3.99219332708536,3.96520385107126,3.99219332708536,73361.9281443526,0.0,1.0
1992-09-29,17.5,17.75,17.5,17.75,10200,3.93596525205599,3.99219332708536,3.93596525205599,3.99219332708536,45351.0101255998,0.0,1.0
1992-09-30,17.38,17.63,17.25,17.63,38500,3.90897577604189,3.96520385107126,3.87973717702662,3.96520385107126,171177.832336823,0.0,1.0
1992-10-01,17.0,17.25,16.88,17.25,22900,3.82350910199725,3.87973717702662,3.79651962598315,3.87973717702662,101817.463909435,0.0,1.0
1992-10-02,17.0,17.0,16.75,16.88,67100,3.82350910199725,3.82350910199725,3.76728102696787,3.79651962598315,298338.507787034,0.0,1.0
1992-10-05,16.63,16.88,16.38,16.88,60400,3.74029155095378,3.79651962598315,3.6840634759244,3.79651962598315,268549.118782963,0.0,1.0
1992-10-06,16.38,16.5,16.13,16.5,22000,3.6840634759244,3.7110529519385,3.62783540089503,3.7110529519385,97815.9041924702,0.0,1.0
1992-10-07,16.13,16.38,15.88,16.38,91200,3.62783540089503,3.6840634759244,3.57160732586566,3.6840634759244,405491.384652422,0.0,1.0
1992-10-08,15.88,16.25,15.75,16.0,27800,3.57160732586566,3.65482487690913,3.54236872685039,3.59859680187976,123603.733479576,0.0,1.0
1992-10-09,15.25,16.0,15.0,16.0,68800,3.42991257679165,3.59859680187976,3.37368450176228,3.59859680187976,305897.009474633,0.0,1.0
1992-10-12,15.13,15.25,14.88,15.13,78000,3.40292310077755,3.42991257679165,3.34669502574818,3.40292310077755,346801.842136939,0.0,1.0
1992-10-13,15.75,15.75,15.13,15.25,93100,3.54236872685039,3.54236872685039,3.40292310077755,3.42991257679165,413939.12183268,0.0,1.0
1992-10-14,15.75,15.88,15.63,15.88,34900,3.54236872685039,3.57160732586566,3.51537925083629,3.57160732586566,155171.593468964,0.0,1.0
1992-10-15,15.38,15.75,15.25,15.75,55000,3.45915117580692,3.54236872685039,3.42991257679165,3.54236872685039,244539.760481175,0.0,1.0
1992-10-16,14.88,15.38,14.75,15.38,72100,3.34669502574818,3.45915117580692,3.3174564267329,3.45915117580692,320569.395103504,0.0,1.0
1992-10-19,15.38,15.38,14.88,14.88,74000,3.45915117580692,3.45915117580692,3.34669502574818,3.34669502574818,329017.132283763,0.0,1.0
1992-10-20,15.63,15.75,15.38,15.63,52100,3.51537925083629,3.54236872685039,3.45915117580692,3.51537925083629,231645.845837622,0.0,1.0
1992-10-21,15.5,15.63,15.38,15.63,48400,3.48614065182102,3.51537925083629,3.45915117580692,3.51537925083629,215194.989223434,0.0,1.0
1992-10-22,16.38,16.38,15.63,15.63,47200,3.6840634759244,3.6840634759244,3.51537925083629,3.51537925083629,209859.576267482,0.0,1.0
1992-10-23,16.75,17.0,16.38,16.38,83700,3.76728102696787,3.82350910199725,3.6840634759244,3.6840634759244,372145.053677716,0.0,1.0
1992-10-26,16.25,16.75,16.25,16.75,60300,3.65482487690913,3.76728102696787,3.65482487690913,3.76728102696787,268104.501036634,0.0,1.0
1992-10-27,16.13,16.63,16.13,16.38,29600,3.62783540089503,3.74029155095378,3.62783540089503,3.6840634759244,131606.852913505,0.0,1.0
1992-10-28,15.75,16.13,15.75,16.13,54700,3.54236872685039,3.62783540089503,3.54236872685039,3.62783540089503,243205.907242187,0.0,1.0
1992-10-29,16.25,16.38,15.75,15.88,40100,3.65482487690913,3.6840634759244,3.54236872685039,3.57160732586566,178291.716278093,0.0,1.0
1992-10-30,16.25,16.25,16.0,16.25,21500,3.65482487690913,3.65482487690913,3.59859680187976,3.65482487690913,95592.8154608231,0.0,1.0
1992-11-02,16.63,16.75,16.0,16.13,169500,3.74029155095378,3.76728102696787,3.59859680187976,3.62783540089503,753627.080028348,0.0,1.0
1992-11-03,16.13,16.63,16.13,16.63,41200,3.62783540089503,3.74029155095378,3.62783540089503,3.74029155095378,183182.511487717,0.0,1.0
1992-11-04,16.5,16.5,16.25,16.25,12400,3.7110529519385,3.7110529519385,3.65482487690913,3.65482487690913,55132.6005448468,0.0,1.0
1992-11-05,17.25,17.25,16.5,16.5,90900,3.87973717702662,3.87973717702662,3.7110529519385,3.7110529519385,404157.531413433,0.0,1.0
1992-11-06,17.25,17.5,16.88,17.25,45700,3.87973717702662,3.93596525205599,3.79651962598315,3.87973717702662,203190.31007254,0.0,1.0
1992-11-09,17.25,17.38,17.13,17.38,62700,3.87973717702662,3.90897577604189,3.85274770101252,3.90897577604189,278775.32694854,0.0,1.0
1992-11-10,17.5,17.63,17.25,17.38,36000,3.93596525205599,3.96520385107126,3.87973717702662,3.90897577604189,160062.388678587,0.0,1.0
1992-11-11,17.38,17.63,17.25,17.63,45300,3.90897577604189,3.96520385107126,3.87973717702662,3.96520385107126,201411.839087222,0.0,1.0
1992-11-12,17.25,17.63,17.25,17.25,32000,3.87973717702662,3.96520385107126,3.87973717702662,3.87973717702662,142277.678825411,0.0,1.0
1992-11-13,17.0,17.38,17.0,17.38,13500,3.82350910199725,3.90897577604189,3.82350910199725,3.90897577604189,60023.3957544702,0.0,1.0
1992-11-16,16.63,16.75,16.5,16.5,58600,3.74029155095378,3.76728102696787,3.7110529519385,3.7110529519385,260545.999349034,0.0,1.0
1992-11-17,16.25,16.75,16.13,16.63,46200,3.65482487690913,3.76728102696787,3.62783540089503,3.74029155095378,205413.398804187,0.0,1.0
1992-11-18,16.44,16.5,16.25,16.25,32700,3.69755821393145,3.7110529519385,3.65482487690913,3.65482487690913,145390.003049717,0.0,1.0
1992-11-19,16.38,16.5,16.13,16.38,12700,3.6840634759244,3.7110529519385,3.62783540089503,3.6840634759244,56466.4537838351,0.0,1.0
1992-11-20,16.13,16.25,16.0,16.25,40100,3.62783540089503,3.65482487690913,3.59859680187976,3.65482487690913,178291.716278093,0.0,1.0
1992-11-23,16.0,16.13,16.0,16.0,12100,3.59859680187976,3.62783540089503,3.59859680187976,3.59859680187976,53798.7473058586,0.0,1.0
1992-11-24,15.88,16.0,15.75,15.88,74600,3.57160732586566,3.59859680187976,3.54236872685039,3.57160732586566,331684.83876174,0.0,1.0
1992-11-25,16.38,16.38,15.75,15.88,120700,3.6840634759244,3.6840634759244,3.54236872685039,3.57160732586566,536653.619819598,0.0,1.0
1992-11-27,16.63,16.75,16.38,16.38,63000,3.74029155095378,3.76728102696787,3.6840634759244,3.6840634759244,280109.180187528,0.0,1.0
1992-11-30,16.75,16.75,16.5,16.63,75900,3.76728102696787,3.76728102696787,3.7110529519385,3.74029155095378,337464.869464022,0.0,1.0
1992-12-01,16.88,16.88,16.63,16.63,44300,3.79651962598315,3.79651962598315,3.74029155095378,3.74029155095378,196965.661623928,0.0,1.0
1992-12-02,16.5,16.88,16.13,16.75,76500,3.7110529519385,3.79651962598315,3.62783540089503,3.76728102696787,340132.575941999,0.0,1.0
1992-12-03,16.75,16.75,16.38,16.5,70900,3.76728102696787,3.76728102696787,3.6840634759244,3.7110529519385,315233.982147552,0.0,1.0
1992-12-04,16.88,16.88,16.63,16.88,22100,3.79651962598315,3.79651962598315,3.74029155095378,3.79651962598315,98260.5219387994,0.0,1.0
1992-12-07,16.5,16.88,16.38,16.75,38800,3.7110529519385,3.79651962598315,3.6840634759244,3.76728102696787,172511.685575811,0.0,1.0
1992-12-08,16.38,16.38,16.0,16.25,16600,3.6840634759244,3.6840634759244,3.59859680187976,3.65482487690913,73806.5458906821,0.0,1.0
1992-12-09,16.25,16.5,16.13,16.25,22600,3.65482487690913,3.7110529519385,3.62783540089503,3.65482487690913,100483.610670447,0.0,1.0
1992-12-10,16.63,16.63,16.38,16.5,22000,3.74029155095378,3.74029155095378,3.6840634759244,3.7110529519385,97815.90419247,0.0,1.0
1992-12-11,16.25,16.63,16.25,16.63,8700,3.65482487690913,3.74029155095378,3.65482487690913,3.74029155095378,38681.7439306587,0.0,1.0
1992-12-14,16.0,16.38,16.0,16.38,17400,3.59859680187976,3.6840634759244,3.59859680187976,3.6840634759244,77363.4878613173,0.0,1.0
1992-12-15,15.88,15.88,15.5,15.75,39300,3.57160732586566,3.57160732586566,3.48614065182102,3.54236872685039,174734.774307458,0.0,1.0
1992-12-16,15.5,15.88,15.13,15.88,44900,3.48614065182102,3.57160732586566,3.40292310077755,3.57160732586566,199633.368101905,0.0,1.0
1992-12-17,15.88,15.88,15.38,15.5,31600,3.57160732586566,3.57160732586566,3.45915117580692,3.48614065182102,140499.207840094,0.0,1.0
1992-12-18,16.38,16.5,15.88,16.0,48100,3.6840634759244,3.7110529519385,3.57160732586566,3.59859680187976,213861.135984446,0.0,1.0
1992-12-21,15.88,16.63,15.88,16.5,31900,3.57160732586566,3.74029155095378,3.57160732586566,3.7110529519385,141833.061079082,0.0,1.0
1992-12-22,16.0,16.0,15.88,16.0,15200,3.59859680187976,3.59859680187976,3.57160732586566,3.59859680187976,67581.8974420703,0.0,1.0
1992-12-23,15.88,16.13,15.88,16.13,17000,3.57160732586566,3.62783540089503,3.57160732586566,3.62783540089503,75585.0168759997,0.0,1.0
1992-12-24,15.88,16.0,15.88,16.0,5500,3.57160732586566,3.59859680187976,3.57160732586566,3.59859680187976,24453.9760481175,0.0,1.0
1992-12-28,16.0,16.0,14.63,15.75,33500,3.59859680187976,3.59859680187976,3.29046695071881,3.54236872685039,148946.945020352,0.0,1.0
1992-12-29,16.38,16.5,15.88,15.88,35500,3.6840634759244,3.7110529519385,3.57160732586566,3.57160732586566,157839.299946941,0.0,1.0
1992-12-30,16.25,16.38,16.0,16.13,54100,3.65482487690913,3.6840634759244,3.59859680187976,3.62783540089503,240538.200764211,0.0,1.0
1992-12-31,16.5,16.75,16.38,16.38,40700,3.7110529519385,3.76728102696787,3.6840634759244,3.6840634759244,180959.42275607,0.0,1.0
1993-01-04,16.75,17.13,16.75,16.88,94600,3.76728102696787,3.85274770101252,3.76728102696787,3.79651962598315,420608.388027622,0.0,1.0
1993-01-05,17.0,17.38,16.63,16.88,89700,3.82350910199725,3.90897577604189,3.74029155095378,3.79651962598315,398822.11845748,0.0,1.0
1993-01-06,17.13,17.25,17.0,17.0,108000,3.85274770101252,3.87973717702662,3.82350910199725,3.82350910199725,480187.166035762,0.0,1.0
1993-01-07,17.25,17.63,16.75,17.0,127600,3.87973717702662,3.96520385107126,3.76728102696787,3.82350910199725,567332.244316326,0.0,1.0
1993-01-08,17.13,17.25,16.88,17.25,184800,3.85274770101252,3.87973717702662,3.79651962598315,3.87973717702662,821653.595216749,0.0,1.0
1993-01-11,17.38,17.5,17.38,17.38,26800,3.90897577604189,3.93596525205599,3.90897577604189,3.90897577604189,119157.556016282,0.0,1.0
1993-01-12,18.0,18.13,17.38,17.63,102500,4.04842140211473,4.07766000113,3.90897577604189,3.96520385107126,455733.189987645,0.0,1.0
1993-01-13,17.38,17.5,17.13,17.5,51600,3.90897577604189,3.93596525205599,3.85274770101252,3.93596525205599,229422.757105975,0.0,1.0
1993-01-14,17.38,17.63,17.25,17.5,43800,3.90897577604189,3.96520385107126,3.87973717702662,3.93596525205599,194742.572892281,0.0,1.0
1993-01-15,17.13,17.5,16.88,17.5,59000,3.85274770101252,3.93596525205599,3.79651962598315,3.93596525205599,262324.470334352,0.0,1.0
1993-01-18,17.13,17.25,17.0,17.25,30500,3.85274770101252,3.87973717702662,3.82350910199725,3.87973717702662,135608.41263047,0.0,1.0
1993-01-19,17.13,17.25,17.0,17.0,101100,3.85274770101252,3.87973717702662,3.82350910199725,3.82350910199725,449508.541539033,0.0,1.0
1993-01-20,17.0,17.25,16.88,17.25,63000,3.82350910199725,3.87973717702662,3.79651962598315,3.87973717702662,280109.180187528,0.0,1.0
1993-01-21,17.0,17.13,16.88,17.0,51100,3.82350910199725,3.85274770101252,3.79651962598315,3.82350910199725,227199.668374328,0.0,1.0
1993-01-22,17.13,17.13,17.0,17.0,28100,3.85274770101252,3.85274770101252,3.82350910199725,3.82350910199725,124937.586718564,0.0,1.0
1993-01-25,17.25,17.25,16.38,17.25,81900,3.87973717702662,3.87973717702662,3.6840634759244,3.87973717702662,364141.934243786,0.0,1.0
1993-01-26,17.25,17.25,17.13,17.25,32400,3.87973717702662,3.87973717702662,3.85274770101252,3.87973717702662,144056.149810729,0.0,1.0
1993-01-27,16.88,17.13,16.63,17.13,78900,3.79651962598315,3.85274770101252,3.74029155095378,3.85274770101252,350803.401853904,0.0,1.0
1993-01-28,16.63,16.88,16.5,16.88,51400,3.74029155095378,3.79651962598315,3.7110529519385,3.79651962598315,228533.521613316,0.0,1.0
1993-01-29,16.75,16.88,16.63,16.75,22500,3.76728102696787,3.79651962598315,3.74029155095378,3.76728102696787,100038.992924117,0.0,1.0
1993-02-01,16.75,16.88,16.63,16.75,51200,3.76728102696787,3.79651962598315,3.74029155095378,3.76728102696787,227644.286120658,0.0,1.0
1993-02-02,16.63,16.75,16.63,16.75,25500,3.74029155095378,3.76728102696787,3.74029155095378,3.76728102696787,113377.525313999,0.0,1.0
1993-02-03,16.88,17.0,16.75,17.0,32900,3.79651962598315,3.82350910199725,3.76728102696787,3.82350910199725,146279.238542376,0.0,1.0
1993-02-04,17.5,17.5,17.0,17.0,52600,3.93596525205599,3.93596525205599,3.82350910199725,3.82350910199725,233868.934569269,0.0,1.0
1993-02-05,17.5,17.75,17.5,17.75,34000,3.93596525205599,3.99219332708536,3.93596525205599,3.99219332708536,151170.033751999,0.0,1.0
1993-02-08,17.38,17.5,17.25,17.5,21100,3.90897577604189,3.93596525205599,3.87973717702662,3.93596525205599,93814.3444755054,0.0,1.0
1993-02-09,17.38,17.5,17.25,17.5,20400,3.90897577604189,3.93596525205599,3.87973717702662,3.93596525205599,90702.0202511995,0.0,1.0
1993-02-10,17.13,17.5,17.13,17.38,15900,3.85274770101252,3.93596525205599,3.85274770101252,3.90897577604189,70694.2216663761,0.0,1.0
1993-02-11,16.75,17.25,16.75,17.13,17900,3.76728102696787,3.87973717702662,3.76728102696787,3.85274770101252,79586.5765929644,0.0,1.0
1993-02-12,17.0,17.0,16.63,16.63,19500,3.82350910199725,3.82350910199725,3.74029155095378,3.74029155095378,86700.4605342348,0.0,1.0
1993-02-16,16.63,17.0,16.5,17.0,35800,3.74029155095378,3.82350910199725,3.7110529519385,3.82350910199725,159173.153185928,0.0,1.0
1993-02-17,16.5,16.63,16.38,16.5,25500,3.7110529519385,3.74029155095378,3.6840634759244,3.7110529519385,113377.525314,0.0,1.0
1993-02-18,16.38,16.63,16.25,16.63,12100,3.6840634759244,3.74029155095378,3.65482487690913,3.74029155095378,53798.7473058586,0.0,1.0
1993-02-19,16.0,16.38,15.75,16.38,21300,3.59859680187976,3.6840634759244,3.54236872685039,3.6840634759244,94703.5799681643,0.0,1.0
1993-02-22,15.75,16.0,15.63,15.88,19600,3.54236872685039,3.59859680187976,3.51537925083629,3.57160732586566,87145.0782805643,0.0,1.0
1993-02-23,15.88,16.0,15.75,15.88,25200,3.57160732586566,3.59859680187976,3.54236872685039,3.57160732586566,112043.672075011,0.0,1.0
1993-02-24,16.0,16.0,15.63,15.88,18300,3.59859680187976,3.59859680187976,3.51537925083629,3.57160732586566,81365.047578282,0.0,1.0
1993-02-25,16.38,16.63,15.88,15.88,155600,3.6840634759244,3.74029155095378,3.57160732586566,3.57160732586566,691825.213288562,0.0,1.0
1993-02-26,16.5,16.63,16.25,16.63,29500,3.7110529519385,3.74029155095378,3.65482487690913,3.74029155095378,131162.235167176,0.0,1.0
1993-03-01,16.25,16.63,16.13,16.63,21100,3.65482487690913,3.74029155095378,3.62783540089503,3.74029155095378,93814.3444755055,0.0,1.0
1993-03-02,16.25,16.38,16.13,16.13,21700,3.65482487690913,3.6840634759244,3.62783540089503,3.62783540089503,96482.0509534819,0.0,1.0
1993-03-03,16.75,16.75,16.5,16.5,33300,3.76728102696787,3.76728102696787,3.7110529519385,3.7110529519385,148057.709527694,0.0,1.0
1993-03-04,16.63,16.75,16.5,16.75,34100,3.74029155095378,3.76728102696787,3.7110529519385,3.76728102696787,151614.651498328,0.0,1.0
1993-03-05,16.38,16.5,16.25,16.5,15800,3.6840634759244,3.7110529519385,3.65482487690913,3.7110529519385,70249.6039200468,0.0,1.0
1993-03-08,16.25,16.38,16.25,16.38,14600,3.65482487690913,3.6840634759244,3.65482487690913,3.6840634759244,64914.1909640938,0.0,1.0
1993-03-09,16.5,16.5,16.13,16.25,123700,3.7110529519385,3.7110529519385,3.62783540089503,3.65482487690913,549992.15220948,0.0,1.0
1993-03-10,16.88,17.0,16.63,16.63,71400,3.79651962598315,3.82350910199725,3.74029155095378,3.74029155095378,317457.070879198,0.0,1.0
1993-03-11,16.75,16.88,16.5,16.88,28700,3.76728102696787,3.79651962598315,3.7110529519385,3.79651962598315,127605.293196541,0.0,1.0
1993-03-12,16.63,16.63,16.38,16.63,35300,3.74029155095378,3.74029155095378,3.6840634759244,3.74029155095378,156950.064454281,0.0,1.0
1993-03-15,16.88,16.88,16.63,16.63,23200,3.79651962598315,3.79651962598315,3.74029155095378,3.74029155095378,103151.317148423,0.0,1.0
1993-03-16,17.0,17.0,16.75,16.75,11000,3.82350910199725,3.82350910199725,3.76728102696787,3.76728102696787,48907.952096235,0.0,1.0
1993-03-17,17.0,17.0,16.88,16.88,15500,3.82350910199725,3.82350910199725,3.79651962598315,3.79651962598315,68915.7506810584,0.0,1.0
1993-03-18,17.0,17.0,16.75,17.0,21200,3.82350910199725,3.82350910199725,3.76728102696787,3.82350910199725,94258.9622218347,0.0,1.0
1993-03-19,17.0,17.0,16.88,17.0,17300,3.82350910199725,3.82350910199725,3.79651962598315,3.82350910199725,76918.8701149878,0.0,1.0
1993-03-22,16.75,16.88,16.75,16.75,11800,3.76728102696787,3.79651962598315,3.76728102696787,3.76728102696787,52464.8940668704,0.0,1.0
1993-03-23,17.5,17.5,16.88,16.88,42200,3.93596525205599,3.93596525205599,3.79651962598315,3.79651962598315,187628.688951011,0.0,1.0
1993-03-24,17.0,17.5,17.0,17.38,16500,3.82350910199725,3.93596525205599,3.82350910199725,3.90897577604189,73361.9281443525,0.0,1.0
1993-03-25,17.38,17.5,17.25,17.25,29100,3.90897577604189,3.93596525205599,3.87973717702662,3.87973717702662,129383.764181858,0.0,1.0
1993-03-26,17.38,17.38,17.25,17.38,15200,3.90897577604189,3.90897577604189,3.87973717702662,3.90897577604189,67581.8974420702,0.0,1.0
1993-03-29,17.75,17.88,17.38,17.38,88800,3.99219332708536,4.02143192610063,3.90897577604189,3.90897577604189,394820.558740516,0.0,1.0
1993-03-30,17.5,17.75,17.5,17.5,70800,3.93596525205599,3.99219332708536,3.93596525205599,3.93596525205599,314789.364401222,0.0,1.0
1993-03-31,17.13,17.63,17.0,17.63,136300,3.85274770101252,3.96520385107126,3.82350910199725,3.96520385107126,606013.988246985,0.0,1.0
1993-04-01,16.88,17.25,16.88,17.0,103900,3.79651962598315,3.87973717702662,3.79651962598315,3.82350910199725,461957.838436256,0.0,1.0
1993-04-02,16.13,16.75,16.0,16.75,111900,3.62783540089503,3.76728102696787,3.59859680187976,3.76728102696787,497527.25814261,0.0,1.0
1993-04-05,16.5,16.5,16.25,16.38,36700,3.7110529519385,3.7110529519385,3.65482487690913,3.6840634759244,163174.712902893,0.0,1.0
1993-04-06,17.13,17.13,16.5,16.63,40300,3.85274770101252,3.85274770101252,3.7110529519385,3.74029155095378,179180.951770752,0.0,1.0
1993-04-07,17.63,17.88,17.0,17.0,79500,3.96520385107126,4.02143192610063,3.82350910199725,3.82350910199725,353471.108331881,0.0,1.0
1993-04-08,17.38,17.88,17.25,17.75,67100,3.90897577604189,4.02143192610063,3.87973717702662,3.99219332708536,298338.507787034,0.0,1.0
1993-04-12,17.38,17.5,17.38,17.5,32200,3.90897577604189,3.93596525205599,3.90897577604189,3.93596525205599,143166.91431807,0.0,1.0
1993-04-13,17.75,17.75,17.25,17.5,41000,3.99219332708536,3.99219332708536,3.87973717702662,3.93596525205599,182293.275995058,0.0,1.0
1993-04-14,17.63,17.75,17.5,17.63,44600,3.96520385107126,3.99219332708536,3.93596525205599,3.96520385107126,198299.514862917,0.0,1.0
1993-04-15,17.25,17.5,17.0,17.5,91500,3.87973717702662,3.93596525205599,3.82350910199725,3.93596525205599,406825.237891409,0.0,1.0
1993-04-16,17.25,17.38,17.13,17.38,26800,3.87973717702662,3.90897577604189,3.85274770101252,3.90897577604189,119157.556016282,0.0,1.0
1993-04-19,16.5,17.25,16.5,17.25,63800,3.7110529519385,3.87973717702662,3.7110529519385,3.87973717702662,283666.122158164,0.0,1.0
1993-04-20,16.0,16.75,16.0,16.63,329000,3.59859680187976,3.76728102696787,3.59859680187976,3.74029155095378,1462792.38542376,0.0,1.0
1993-04-21,17.13,17.38,16.0,16.13,164100,3.85274770101252,3.90897577604189,3.59859680187976,3.62783540089503,729617.721726561,0.0,1.0
1993-04-22,17.0,17.25,16.88,17.13,75200,3.82350910199725,3.87973717702662,3.79651962598315,3.85274770101252,334352.545239716,0.0,1.0
1993-04-23,17.13,17.13,16.88,17.0,50300,3.85274770101252,3.85274770101252,3.79651962598315,3.82350910199725,223642.726403693,0.0,1.0
1993-04-26,16.63,17.25,16.63,17.25,63700,3.74029155095378,3.87973717702662,3.74029155095378,3.87973717702662,283221.504411834,0.0,1.0
1993-04-27,16.88,17.0,16.63,16.63,58600,3.79651962598315,3.82350910199725,3.74029155095378,3.74029155095378,260545.999349034,0.0,1.0
1993-04-28,16.63,17.0,16.63,17.0,12200,3.74029155095378,3.82350910199725,3.74029155095378,3.82350910199725,54243.3650521879,0.0,1.0
1993-04-29,16.63,16.75,16.38,16.75,31100,3.74029155095378,3.76728102696787,3.6840634759244,3.76728102696787,138276.119108446,0.0,1.0
1993-04-30,16.63,16.63,16.5,16.5,34000,3.74029155095378,3.74029155095378,3.7110529519385,3.7110529519385,151170.033751999,0.0,1.0
1993-05-03,17.13,17.25,16.63,16.63,66900,3.85274770101252,3.87973717702662,3.74029155095378,3.74029155095378,297449.272294375,0.0,1.0
1993-05-04,16.75,17.25,16.5,17.25,22400,3.76728102696787,3.87973717702662,3.7110529519385,3.87973717702662,99594.3751777879,0.0,1.0
1993-05-05,16.75,16.88,16.63,16.63,63200,3.76728102696787,3.79651962598315,3.74029155095378,3.74029155095378,280998.415680187,0.0,1.0
1993-05-06,16.88,16.88,16.63,16.75,25300,3.79651962598315,3.79651962598315,3.74029155095378,3.76728102696787,112488.289821341,0.0,1.0
1993-05-07,16.75,16.88,16.63,16.88,41200,3.76728102696787,3.79651962598315,3.74029155095378,3.79651962598315,183182.511487717,0.0,1.0
1993-05-10,16.5,16.75,16.38,16.75,21500,3.7110529519385,3.76728102696787,3.6840634759244,3.76728102696787,95592.8154608231,0.0,1.0
1993-05-11,16.25,16.5,16.0,16.5,81200,3.65482487690913,3.7110529519385,3.59859680187976,3.7110529519385,361029.610019481,0.0,1.0
1993-05-12,16.63,16.63,16.13,16.13,43600,3.74029155095378,3.74029155095378,3.62783540089503,3.62783540089503,193853.337399622,0.0,1.0
1993-05-13,16.5,16.63,16.5,16.5,11000,3.7110529519385,3.74029155095378,3.7110529519385,3.7110529519385,48907.9520962351,0.0,1.0
1993-05-14,16.25,16.63,16.25,16.5,24500,3.65482487690913,3.74029155095378,3.65482487690913,3.7110529519385,108931.347850705,0.0,1.0
1993-05-17,16.0,16.0,15.75,16.0,101600,3.59859680187976,3.59859680187976,3.54236872685039,3.59859680187976,451731.63027068,0.0,1.0
1993-05-18,16.13,16.38,16.0,16.0,25900,3.62783540089503,3.6840634759244,3.59859680187976,3.59859680187976,115155.996299317,0.0,1.0
1993-05-19,16.63,16.63,16.13,16.25,57200,3.74029155095378,3.74029155095378,3.62783540089503,3.65482487690913,254321.350900422,0.0,1.0
1993-05-20,16.88,16.88,16.75,16.75,20400,3.79651962598315,3.79651962598315,3.76728102696787,3.76728102696787,90702.0202511995,0.0,1.0
1993-05-21,16.75,16.88,16.63,16.75,17800,3.76728102696787,3.79651962598315,3.74029155095378,3.76728102696787,79141.958846635,0.0,1.0
1993-05-24,16.63,16.88,16.5,16.75,22400,3.74029155095378,3.79651962598315,3.7110529519385,3.76728102696787,99594.3751777876,0.0,1.0
1993-05-25,16.63,16.75,16.5,16.75,34100,3.74029155095378,3.76728102696787,3.7110529519385,3.76728102696787,151614.651498328,0.0,1.0
1993-05-26,16.25,16.5,16.25,16.5,43200,3.65482487690913,3.7110529519385,3.65482487690913,3.7110529519385,192074.866414305,0.0,1.0
1993-05-27,16.0,16.25,15.75,16.25,57300,3.59859680187976,3.65482487690913,3.54236872685039,3.65482487690913,254765.968646752,0.0,1.0
1993-05-28,16.13,16.13,15.75,16.0,38100,3.62783540089503,3.62783540089503,3.54236872685039,3.59859680187976,169399.361351505,0.0,1.0
1993-06-01,16.13,16.25,16.0,16.0,94300,3.62783540089503,3.65482487690913,3.59859680187976,3.59859680187976,419274.534788634,0.0,1.0
1993-06-02,16.25,16.25,16.0,16.0,60100,3.65482487690913,3.65482487690913,3.59859680187976,3.59859680187976,267215.265543975,0.0,1.0
1993-06-03,16.5,16.5,16.0,16.0,37400,3.7110529519385,3.7110529519385,3.59859680187976,3.59859680187976,166287.037127199,0.0,1.0
1993-06-04,16.63,16.63,16.5,16.5,130400,3.74029155095378,3.74029155095378,3.7110529519385,3.7110529519385,579781.541213549,0.0,1.0
1993-06-07,16.75,16.75,16.38,16.63,36500,3.76728102696787,3.76728102696787,3.6840634759244,3.74029155095378,162285.477410235,0.0,1.0
1993-06-08,16.75,16.75,16.5,16.75,35900,3.76728102696787,3.76728102696787,3.7110529519385,3.76728102696787,159617.770932258,0.0,1.0
1993-06-09,16.63,16.75,16.5,16.63,112600,3.74029155095378,3.76728102696787,3.7110529519385,3.74029155095378,500639.582366915,0.0,1.0
1993-06-10,16.63,16.88,16.5,16.63,71200,3.74029155095378,3.79651962598315,3.7110529519385,3.74029155095378,316567.835386539,0.0,1.0
1993-06-11,16.0,16.5,15.88,16.5,106700,3.59859680187976,3.7110529519385,3.57160732586566,3.7110529519385,474407.13533348,0.0,1.0
1993-06-14,15.75,16.0,15.75,16.0,62900,3.54236872685039,3.59859680187976,3.54236872685039,3.59859680187976,279664.562441199,0.0,1.0
1993-06-15,16.0,16.0,15.75,15.75,92400,3.59859680187976,3.59859680187976,3.54236872685039,3.54236872685039,410826.797608375,0.0,1.0
1993-06-16,15.88,16.13,15.63,16.13,34200,3.57160732586566,3.62783540089503,3.51537925083629,3.62783540089503,152059.269244658,0.0,1.0
1993-06-17,15.13,15.75,15.0,15.75,64100,3.40292310077755,3.54236872685039,3.37368450176228,3.54236872685039,284999.975397151,0.0,1.0
1993-06-18,14.88,15.5,14.75,15.13,165900,3.34669502574818,3.48614065182102,3.3174564267329,3.40292310077755,737620.84116049,0.0,1.0
1993-06-21,14.75,15.13,14.75,15.0,60200,3.3174564267329,3.40292310077755,3.3174564267329,3.37368450176228,267659.883290305,0.0,1.0
1993-06-22,14.25,14.88,14.25,14.88,75900,3.20500027667416,3.34669502574818,3.20500027667416,3.34669502574818,337464.869464022,0.0,1.0
1993-06-23,14.75,14.75,14.25,14.38,72500,3.3174564267329,3.3174564267329,3.20500027667416,3.23423887568943,322347.866088822,0.0,1.0
1993-06-24,15.0,15.13,14.63,14.63,34200,3.37368450176228,3.40292310077755,3.29046695071881,3.29046695071881,152059.269244658,0.0,1.0
1993-06-25,14.88,15.0,14.88,14.88,33900,3.34669502574818,3.37368450176228,3.34669502574818,3.34669502574818,150725.41600567,0.0,1.0
1993-06-28,15.0,15.13,14.88,15.0,112200,3.37368450176228,3.40292310077755,3.34669502574818,3.37368450176228,498861.111381597,0.0,1.0
1993-06-29,15.0,15.13,14.88,15.0,73600,3.37368450176228,3.40292310077755,3.34669502574818,3.37368450176228,327238.661298445,0.0,1.0
1993-06-30,15.0,15.0,14.75,14.88,28200,3.37368450176228,3.37368450176228,3.3174564267329,3.34669502574818,125382.204464893,0.0,1.0
1993-07-01,15.0,15.0,14.88,15.0,32100,3.37368450176228,3.37368450176228,3.34669502574818,3.37368450176228,142722.29657174,0.0,1.0
1993-07-02,15.0,15.13,14.88,14.88,43800,3.37368450176228,3.40292310077755,3.34669502574818,3.34669502574818,194742.572892281,0.0,1.0
1993-07-06,14.88,15.0,14.75,15.0,33700,3.34669502574818,3.37368450176228,3.3174564267329,3.37368450176228,149836.180513011,0.0,1.0
1993-07-07,14.88,14.88,14.75,14.75,23400,3.34669502574818,3.34669502574818,3.3174564267329,3.3174564267329,104040.552641082,0.0,1.0
1993-07-08,14.75,14.75,14.63,14.75,34000,3.3174564267329,3.3174564267329,3.29046695071881,3.3174564267329,151170.033751999,0.0,1.0
1993-07-09,14.13,14.63,14.0,14.63,149600,3.17801080066006,3.29046695071881,3.14877220164479,3.29046695071881,665148.148508798,0.0,1.0
1993-07-12,13.75,14.13,13.75,14.0,52700,3.09254412661542,3.17801080066006,3.09254412661542,3.14877220164479,234313.552315599,0.0,1.0
1993-07-13,13.38,13.88,13.0,13.75,324800,3.00932657557195,3.12178272563069,2.92385990152731,3.09254412661542,1444118.44007792,0.0,1.0
1993-07-14,12.88,13.38,12.88,13.38,263200,2.89687042551321,3.00932657557195,2.89687042551321,3.00932657557195,1170233.90833901,0.0,1.0
1993-07-15,13.0,13.25,13.0,13.0,152700,2.92385990152731,2.98008797655668,2.92385990152731,2.92385990152731,678931.298645007,0.0,1.0
1993-07-16,13.0,13.25,13.0,13.13,134900,2.92385990152731,2.98008797655668,2.92385990152731,2.95309850054258,599789.339798373,0.0,1.0
1993-07-19,13.0,13.13,12.88,13.0,67200,2.92385990152731,2.95309850054258,2.89687042551321,2.92385990152731,298783.125533363,0.0,1.0
1993-07-20,12.63,13.0,12.63,13.0,94400,2.84064235048384,2.92385990152731,2.84064235048384,2.92385990152731,419719.152534962,0.0,1.0
1993-07-21,13.0,13.25,12.75,12.75,218200,2.92385990152731,2.98008797655668,2.86763182649793,2.86763182649793,970155.92249077,0.0,1.0
1993-07-22,13.38,13.75,13.13,13.13,78400,3.00932657557195,3.09254412661542,2.95309850054258,2.95309850054258,348580.313122257,0.0,1.0
1993-07-23,13.0,13.5,13.0,13.5,153000,2.92385990152731,3.03631605158605,2.92385990152731,3.03631605158605,680265.151883996,0.0,1.0
1993-07-26,12.63,13.13,12.63,13.0,81600,2.84064235048384,2.95309850054258,2.84064235048384,2.92385990152731,362808.081004798,0.0,1.0
1993-07-27,12.88,13.0,12.5,12.63,146800,2.89687042551321,2.92385990152731,2.81140375146856,2.84064235048384,652698.851611573,0.0,1.0
1993-07-28,12.88,13.0,12.75,13.0,94700,2.89687042551321,2.92385990152731,2.86763182649793,2.92385990152731,421053.005773951,0.0,1.0
1993-07-29,12.75,12.88,12.75,12.88,67200,2.86763182649793,2.89687042551321,2.86763182649793,2.89687042551321,298783.125533364,0.0,1.0
1993-07-30,12.75,13.0,12.5,12.75,62700,2.86763182649793,2.92385990152731,2.81140375146856,2.86763182649793,278775.32694854,0.0,1.0
1993-08-02,12.88,12.88,12.63,12.75,37700,2.89687042551321,2.89687042551321,2.84064235048384,2.86763182649793,167620.890366187,0.0,1.0
1993-08-03,12.75,12.88,12.63,12.75,54800,2.86763182649793,2.89687042551321,2.84064235048384,2.86763182649793,243650.524988517,0.0,1.0
1993-08-04,12.75,13.0,12.63,12.75,67300,2.86763182649793,2.92385990152731,2.84064235048384,2.86763182649793,299227.743279693,0.0,1.0
1993-08-05,12.75,13.0,12.75,12.75,33000,2.86763182649793,2.92385990152731,2.86763182649793,2.86763182649793,146723.856288705,0.0,1.0
1993-08-06,12.75,12.88,12.63,12.75,37900,2.86763182649793,2.89687042551321,2.84064235048384,2.86763182649793,168510.125858846,0.0,1.0
1993-08-09,12.5,12.75,12.38,12.75,42700,2.81140375146856,2.86763182649793,2.78441427545446,2.86763182649793,189851.777682658,0.0,1.0
1993-08-10,12.5,12.5,12.25,12.5,75800,2.81140375146856,2.81140375146856,2.75517567643919,2.81140375146856,337020.251717693,0.0,1.0
1993-08-11,12.38,12.5,12.25,12.38,51500,2.78441427545446,2.81140375146856,2.75517567643919,2.78441427545446,228978.139359646,0.0,1.0
1993-08-12,12.5,12.5,12.25,12.5,33200,2.81140375146856,2.81140375146856,2.75517567643919,2.81140375146856,147613.091781364,0.0,1.0
1993-08-13,12.63,12.63,12.38,12.38,40600,2.84064235048384,2.84064235048384,2.78441427545446,2.78441427545446,180514.80500974,0.0,1.0
1993-08-16,12.5,12.63,12.38,12.63,35900,2.81140375146856,2.84064235048384,2.78441427545446,2.84064235048384,159617.770932258,0.0,1.0
1993-08-17,13.0,13.0,12.38,12.5,40900,2.92385990152731,2.92385990152731,2.78441427545446,2.81140375146856,181848.658248728,0.0,1.0
1993-08-18,12.88,13.0,12.75,12.88,41800,2.89687042551321,2.92385990152731,2.86763182649793,2.89687042551321,185850.217965693,0.0,1.0
1993-08-19,12.88,13.25,12.88,12.88,35200,2.89687042551321,2.98008797655668,2.89687042551321,2.89687042551321,156505.446707952,0.0,1.0
1993-08-20,13.0,13.0,12.88,12.88,37700,2.92385990152731,2.92385990152731,2.89687042551321,2.89687042551321,167620.890366187,0.0,1.0
1993-08-23,13.0,13.0,12.88,13.0,20100,2.92385990152731,2.92385990152731,2.89687042551321,2.92385990152731,89368.1670122112,0.0,1.0
1993-08-24,13.0,13.13,12.88,13.0,36900,2.92385990152731,2.95309850054258,2.89687042551321,2.92385990152731,164063.948395552,0.0,1.0
1993-08-25,13.0,13.13,12.88,13.0,188500,2.92385990152731,2.95309850054258,2.89687042551321,2.92385990152731,838104.451830936,0.0,1.0
1993-08-26,12.88,13.0,12.88,13.0,40000,2.89687042551321,2.92385990152731,2.89687042551321,2.92385990152731,177847.098531764,0.0,1.0
1993-08-27,12.88,13.0,12.75,12.88,20900,2.89687042551321,2.92385990152731,2.86763182649793,2.89687042551321,92925.1089828465,0.0,1.0
1993-08-30,13.0,13.13,12.88,13.0,77500,2.92385990152731,2.95309850054258,2.89687042551321,2.92385990152731,344578.753405292,0.0,1.0
1993-08-31,13.13,13.13,12.88,13.0,25700,2.95309850054258,2.95309850054258,2.89687042551321,2.92385990152731,114266.760806658,0.0,1.0
1993-09-01,13.13,13.25,13.0,13.13,45600,2.95309850054258,2.98008797655668,2.92385990152731,2.95309850054258,202745.692326211,0.0,1.0
1993-09-02,13.0,13.13,13.0,13.13,41900,2.92385990152731,2.95309850054258,2.92385990152731,2.95309850054258,186294.835712022,0.0,1.0
1993-09-03,13.25,13.38,13.0,13.0,45100,2.98008797655668,3.00932657557195,2.92385990152731,2.92385990152731,200522.603594563,0.0,1.0
1993-09-07,13.25,13.5,13.13,13.25,32100,2.98008797655668,3.03631605158605,2.95309850054258,2.98008797655668,142722.29657174,0.0,1.0
1993-09-08,13.0,13.25,12.88,13.13,24400,2.92385990152731,2.98008797655668,2.89687042551321,2.95309850054258,108486.730104376,0.0,1.0
1993-09-09,12.88,13.0,12.88,12.88,10000,2.89687042551321,2.92385990152731,2.89687042551321,2.89687042551321,44461.7746329409,0.0,1.0
1993-09-10,13.5,13.63,13.38,13.63,173700,3.03631605158605,3.06555465060132,3.00932657557195,3.06555465060132,772301.025374184,0.0,1.0
1993-09-13,13.25,13.63,13.25,13.5,70800,2.98008797655668,3.06555465060132,2.98008797655668,3.03631605158605,314789.364401222,0.0,1.0
1993-09-14,13.38,13.38,13.25,13.25,31600,3.00932657557195,3.00932657557195,2.98008797655668,2.98008797655668,140499.207840093,0.0,1.0
1993-09-15,13.13,13.38,12.88,13.38,57000,2.95309850054258,3.00932657557195,2.89687042551321,3.00932657557195,253432.115407763,0.0,1.0
1993-09-16,13.0,13.25,13.0,13.25,10900,2.92385990152731,2.98008797655668,2.92385990152731,2.98008797655668,48463.3343499056,0.0,1.0
1993-09-17,13.25,13.25,13.0,13.0,22800,2.98008797655668,2.98008797655668,2.92385990152731,2.92385990152731,101372.846163105,0.0,1.0
1993-09-20,12.88,13.25,12.75,13.25,68500,2.89687042551321,2.98008797655668,2.86763182649793,2.98008797655668,304563.156235645,0.0,1.0
1993-09-21,12.75,13.0,12.5,12.88,29400,2.86763182649793,2.92385990152731,2.81140375146856,2.89687042551321,130717.617420847,0.0,1.0
1993-09-22,12.75,12.75,12.63,12.63,22500,2.86763182649793,2.86763182649793,2.84064235048384,2.84064235048384,100038.992924117,0.0,1.0
1993-09-23,12.75,12.75,12.63,12.63,26200,2.86763182649793,2.86763182649793,2.84064235048384,2.84064235048384,116489.849538305,0.0,1.0
1993-09-24,12.75,12.75,12.5,12.63,26700,2.86763182649793,2.86763182649793,2.81140375146856,2.84064235048384,118712.938269953,0.0,1.0
1993-09-27,12.88,12.88,12.38,12.63,31800,2.89687042551321,2.89687042551321,2.78441427545446,2.84064235048384,141388.443332752,0.0,1.0
1993-09-28,12.88,12.88,12.75,12.88,11000,2.89687042551321,2.89687042551321,2.86763182649793,2.89687042551321,48907.952096235,0.0,1.0
1993-09-29,12.88,12.88,12.75,12.75,56100,2.89687042551321,2.89687042551321,2.86763182649793,2.86763182649793,249430.555690799,0.0,1.0
1993-09-30,12.75,12.88,12.75,12.75,20500,2.86763182649793,2.89687042551321,2.86763182649793,2.86763182649793,91146.6379975291,0.0,1.0
1993-10-01,12.75,12.75,12.63,12.75,30100,2.86763182649793,2.86763182649793,2.84064235048384,2.86763182649793,133829.941645152,0.0,1.0
1993-10-04,12.5,12.75,12.5,12.63,40500,2.81140375146856,2.86763182649793,2.81140375146856,2.84064235048384,180070.187263411,0.0,1.0
1993-10-05,12.75,12.88,12.63,12.63,25700,2.86763182649793,2.89687042551321,2.84064235048384,2.84064235048384,114266.760806658,0.0,1.0
1993-10-06,12.88,13.13,12.75,12.75,34400,2.89687042551321,2.95309850054258,2.86763182649793,2.86763182649793,152948.504737317,0.0,1.0
1993-10-07,13.0,13.13,12.88,12.88,17200,2.92385990152731,2.95309850054258,2.89687042551321,2.89687042551321,76474.2523686583,0.0,1.0
1993-10-08,12.88,13.0,12.88,13.0,27100,2.89687042551321,2.92385990152731,2.89687042551321,2.92385990152731,120491.40925527,0.0,1.0
1993-10-11,13.13,13.13,12.88,12.88,22100,2.95309850054258,2.95309850054258,2.89687042551321,2.89687042551321,98260.5219387995,0.0,1.0
1993-10-12,13.25,13.25,13.0,13.13,61400,2.98008797655668,2.98008797655668,2.92385990152731,2.95309850054258,272995.296246257,0.0,1.0
1993-10-13,13.63,13.63,13.13,13.25,60800,3.06555465060132,3.06555465060132,2.95309850054258,2.98008797655668,270327.589768281,0.0,1.0
1993-10-14,13.75,13.75,13.5,13.63,37300,3.09254412661542,3.09254412661542,3.03631605158605,3.06555465060132,165842.41938087,0.0,1.0
1993-10-15,13.88,14.0,13.75,13.75,39300,3.12178272563069,3.14877220164479,3.09254412661542,3.09254412661542,174734.774307458,0.0,1.0
1993-10-18,14.13,14.25,13.88,13.88,27800,3.17801080066006,3.20500027667416,3.12178272563069,3.12178272563069,123603.733479576,0.0,1.0
1993-10-19,14.13,14.13,14.0,14.0,42700,3.17801080066006,3.17801080066006,3.14877220164479,3.14877220164479,189851.777682658,0.0,1.0
1993-10-20,14.13,14.38,14.0,14.0,40100,3.17801080066006,3.23423887568943,3.14877220164479,3.14877220164479,178291.716278093,0.0,1.0
1993-10-21,14.25,14.38,14.13,14.13,50700,3.20500027667416,3.23423887568943,3.17801080066006,3.17801080066006,225421.197389011,0.0,1.0
1993-10-22,14.38,14.38,14.25,14.25,52400,3.23423887568943,3.23423887568943,3.20500027667416,3.20500027667416,232979.699076611,0.0,1.0
1993-10-25,14.38,14.38,14.25,14.25,16700,3.23423887568943,3.23423887568943,3.20500027667416,3.20500027667416,74251.1636370115,0.0,1.0
1993-10-26,14.63,14.63,14.38,14.38,51500,3.29046695071881,3.29046695071881,3.23423887568943,3.23423887568943,228978.139359646,0.0,1.0
1993-10-27,15.25,15.38,14.63,14.63,89700,3.42991257679165,3.45915117580692,3.29046695071881,3.29046695071881,398822.11845748,0.0,1.0
1993-10-28,16.0,16.25,15.25,15.25,144000,3.59859680187976,3.65482487690913,3.42991257679165,3.42991257679165,640249.55471435,0.0,1.0
1993-10-29,16.0,16.25,15.88,16.0,79800,3.59859680187976,3.65482487690913,3.57160732586566,3.59859680187976,354804.961570869,0.0,1.0
1993-11-01,15.88,16.0,15.75,16.0,134400,3.57160732586566,3.59859680187976,3.54236872685039,3.59859680187976,597566.251066727,0.0,1.0
1993-11-02,16.0,16.0,15.75,15.75,67100,3.59859680187976,3.59859680187976,3.54236872685039,3.54236872685039,298338.507787034,0.0,1.0
1993-11-03,15.88,16.13,15.88,16.0,42600,3.57160732586566,3.62783540089503,3.57160732586566,3.59859680187976,189407.159936329,0.0,1.0
1993-11-04,15.63,16.0,15.63,15.88,12500,3.51537925083629,3.59859680187976,3.51537925083629,3.57160732586566,55577.2182911762,0.0,1.0
1993-11-05,15.5,15.63,15.25,15.5,23300,3.48614065182102,3.51537925083629,3.42991257679165,3.48614065182102,103595.934894752,0.0,1.0
1993-11-08,15.63,15.75,15.38,15.5,20000,3.51537925083629,3.54236872685039,3.45915117580692,3.48614065182102,88923.5492658819,0.0,1.0
1993-11-09,15.75,15.75,15.63,15.75,27700,3.54236872685039,3.54236872685039,3.51537925083629,3.54236872685039,123159.115733246,0.0,1.0
1993-11-10,16.13,16.13,15.75,15.75,44700,3.62783540089503,3.62783540089503,3.54236872685039,3.54236872685039,198744.132609246,0.0,1.0
1993-11-11,17.0,17.38,16.88,17.0,212900,3.82350910199725,3.90897577604189,3.79651962598315,3.82350910199725,946591.181935312,0.0,1.0
1993-11-12,16.63,17.25,16.63,17.0,84400,3.74029155095378,3.87973717702662,3.74029155095378,3.82350910199725,375257.377902021,0.0,1.0
1993-11-15,16.75,16.88,16.63,16.63,74700,3.76728102696787,3.79651962598315,3.74029155095378,3.74029155095378,332129.456508069,0.0,1.0
1993-11-16,16.75,16.75,16.63,16.75,50100,3.76728102696787,3.76728102696787,3.74029155095378,3.76728102696787,222753.490911034,0.0,1.0
1993-11-17,16.5,16.88,16.5,16.88,11200,3.7110529519385,3.79651962598315,3.7110529519385,3.79651962598315,49797.1875888939,0.0,1.0
1993-11-18,16.38,16.63,16.13,16.5,36400,3.6840634759244,3.74029155095378,3.62783540089503,3.7110529519385,161840.859663905,0.0,1.0
1993-11-19,16.13,16.38,16.13,16.38,10500,3.62783540089503,3.6840634759244,3.62783540089503,3.6840634759244,46684.863364588,0.0,1.0
1993-11-22,16.0,16.38,16.0,16.13,26000,3.59859680187976,3.6840634759244,3.59859680187976,3.62783540089503,115600.614045647,0.0,1.0
1993-11-23,15.75,16.0,15.5,16.0,30900,3.54236872685039,3.59859680187976,3.48614065182102,3.59859680187976,137386.883615788,0.0,1.0
1993-11-24,16.0,16.0,15.75,15.75,37100,3.59859680187976,3.59859680187976,3.54236872685039,3.54236872685039,164953.183888211,0.0,1.0
1993-11-26,16.13,16.13,16.0,16.0,7300,3.62783540089503,3.62783540089503,3.59859680187976,3.59859680187976,32457.0954820469,0.0,1.0
1993-11-29,16.38,16.63,16.13,16.25,42200,3.6840634759244,3.74029155095378,3.62783540089503,3.65482487690913,187628.688951011,0.0,1.0
1993-11-30,16.25,16.38,16.13,16.25,19300,3.65482487690913,3.6840634759244,3.62783540089503,3.65482487690913,85811.2250415761,0.0,1.0
1993-12-01,16.38,16.38,16.13,16.25,9100,3.6840634759244,3.6840634759244,3.62783540089503,3.65482487690913,40460.2149159763,0.0,1.0
1993-12-02,16.38,16.5,16.25,16.25,27900,3.6840634759244,3.7110529519385,3.65482487690913,3.65482487690913,124048.351225905,0.0,1.0
1993-12-03,16.5,16.5,16.38,16.5,19300,3.7110529519385,3.7110529519385,3.6840634759244,3.7110529519385,85811.2250415761,0.0,1.0
1993-12-06,16.13,16.63,16.13,16.38,28500,3.62783540089503,3.74029155095378,3.62783540089503,3.6840634759244,126716.057703882,0.0,1.0
1993-12-07,16.88,16.88,16.25,16.25,41100,3.79651962598315,3.79651962598315,3.65482487690913,3.65482487690913,182737.893741387,0.0,1.0
1993-12-08,16.38,16.88,16.25,16.88,21300,3.6840634759244,3.79651962598315,3.65482487690913,3.79651962598315,94703.5799681644,0.0,1.0
1993-12-09,16.0,16.5,16.0,16.38,29500,3.59859680187976,3.7110529519385,3.59859680187976,3.6840634759244,131162.235167176,0.0,1.0
1993-12-10,16.13,16.13,15.88,16.0,40700,3.62783540089503,3.62783540089503,3.57160732586566,3.59859680187976,180959.42275607,0.0,1.0
1993-12-13,14.88,16.0,14.5,16.0,636800,3.34669502574818,3.59859680187976,3.26122835170353,3.59859680187976,2831325.80862568,0.0,1.0
1993-12-14,14.5,14.88,14.38,14.75,152700,3.26122835170353,3.34669502574818,3.23423887568943,3.3174564267329,678931.298645009,0.0,1.0
1993-12-15,14.38,14.63,14.13,14.38,160400,3.23423887568943,3.29046695071881,3.17801080066006,3.23423887568943,713166.865112374,0.0,1.0
1993-12-16,14.38,14.5,14.0,14.5,133600,3.23423887568943,3.26122835170353,3.14877220164479,3.26122835170353,594009.309096092,0.0,1.0
1993-12-17,14.63,14.63,14.38,14.38,160900,3.29046695071881,3.29046695071881,3.23423887568943,3.23423887568943,715389.953844019,0.0,1.0
1993-12-20,14.25,14.63,14.25,14.63,67300,3.20500027667416,3.29046695071881,3.20500027667416,3.29046695071881,299227.743279693,0.0,1.0
1993-12-21,14.38,14.5,14.25,14.25,204300,3.23423887568943,3.26122835170353,3.20500027667416,3.20500027667416,908354.055750985,0.0,1.0
1993-12-22,14.25,14.5,14.25,14.38,145800,3.20500027667416,3.26122835170353,3.20500027667416,3.23423887568943,648252.674148279,0.0,1.0
1993-12-23,14.13,14.25,14.0,14.25,21500,3.17801080066006,3.20500027667416,3.14877220164479,3.20500027667416,95592.8154608232,0.0,1.0
1993-12-27,14.0,14.13,13.75,14.0,45000,3.14877220164479,3.17801080066006,3.09254412661542,3.14877220164479,200077.985848234,0.0,1.0
1993-12-28,13.88,14.25,13.88,14.0,41600,3.12178272563069,3.20500027667416,3.12178272563069,3.14877220164479,184960.982473035,0.0,1.0
1993-12-29,14.13,14.25,14.0,14.0,45800,3.17801080066006,3.20500027667416,3.14877220164479,3.14877220164479,203634.92781887,0.0,1.0
1993-12-30,14.25,14.25,14.0,14.0,70800,3.20500027667416,3.20500027667416,3.14877220164479,3.14877220164479,314789.364401222,0.0,1.0
1993-12-31,14.13,14.25,14.0,14.25,65800,3.17801080066006,3.20500027667416,3.14877220164479,3.20500027667416,292558.477084752,0.0,1.0
1994-01-03,14.13,14.25,14.13,14.13,14000,3.17801080066006,3.20500027667416,3.17801080066006,3.17801080066006,62246.4844861174,0.0,1.0
1994-01-04,14.0,14.25,13.88,14.25,92100,3.14877220164479,3.20500027667416,3.12178272563069,3.20500027667416,409492.944369386,0.0,1.0
1994-01-05,14.75,14.75,14.0,14.0,183300,3.3174564267329,3.3174564267329,3.14877220164479,3.14877220164479,814984.329021809,0.0,1.0
1994-01-06,14.63,14.88,14.5,14.88,315400,3.29046695071881,3.34669502574818,3.26122835170353,3.34669502574818,1402324.37192296,0.0,1.0
1994-01-07,14.5,14.63,14.25,14.63,45000,3.26122835170353,3.29046695071881,3.20500027667416,3.29046695071881,200077.985848235,0.0,1.0
1994-01-10,14.63,14.75,14.5,14.5,71300,3.29046695071881,3.3174564267329,3.26122835170353,3.26122835170353,317012.453132869,0.0,1.0
1994-01-11,14.88,14.88,14.63,14.63,78400,3.34669502574818,3.34669502574818,3.29046695071881,3.29046695071881,348580.313122257,0.0,1.0
1994-01-12,15.0,15.13,14.88,15.0,185900,3.37368450176228,3.40292310077755,3.34669502574818,3.37368450176228,826544.390426371,0.0,1.0
1994-01-13,15.25,15.25,14.88,15.0,127000,3.42991257679165,3.42991257679165,3.34669502574818,3.37368450176228,564664.53783835,0.0,1.0
1994-01-14,15.88,16.0,15.38,15.38,295200,3.57160732586566,3.59859680187976,3.45915117580692,3.45915117580692,1312511.58716442,0.0,1.0
1994-01-17,16.13,16.38,15.88,15.88,117400,3.62783540089503,3.6840634759244,3.57160732586566,3.57160732586566,521981.234190727,0.0,1.0
1994-01-18,15.88,16.0,15.88,16.0,51000,3.57160732586566,3.59859680187976,3.57160732586566,3.59859680187976,226755.050627999,0.0,1.0
1994-01-19,15.88,16.13,15.75,16.0,114100,3.57160732586566,3.62783540089503,3.54236872685039,3.59859680187976,507308.848561857,0.0,1.0
1994-01-20,16.0,16.13,15.88,15.88,53900,3.59859680187976,3.62783540089503,3.57160732586566,3.57160732586566,239648.965271552,0.0,1.0
1994-01-21,16.13,16.25,16.0,16.13,109100,3.62783540089503,3.65482487690913,3.59859680187976,3.62783540089503,485077.961245386,0.0,1.0
1994-01-24,16.38,16.63,16.0,16.0,142400,3.6840634759244,3.74029155095378,3.59859680187976,3.59859680187976,633135.67077308,0.0,1.0
1994-01-25,16.5,16.63,16.38,16.38,99900,3.7110529519385,3.74029155095378,3.6840634759244,3.6840634759244,444173.128583081,0.0,1.0
1994-01-26,16.75,16.75,16.5,16.63,109700,3.76728102696787,3.76728102696787,3.7110529519385,3.74029155095378,487745.667723363,0.0,1.0
1994-01-27,17.88,17.88,16.13,16.75,303000,4.02143192610063,4.02143192610063,3.62783540089503,3.76728102696787,1347191.77137811,0.0,1.0
1994-01-28,17.63,18.25,17.38,18.25,180600,3.96520385107126,4.1046494771441,3.90897577604189,4.1046494771441,802979.649870914,0.0,1.0
1994-01-31,17.5,17.75,17.5,17.63,111800,3.93596525205599,3.99219332708536,3.93596525205599,3.96520385107126,497082.64039628,0.0,1.0
1994-02-01,17.63,17.88,17.5,17.63,123400,3.96520385107126,4.02143192610063,3.93596525205599,3.96520385107126,548658.298970492,0.0,1.0
1994-02-02,18.25,18.63,17.63,17.75,166100,4.1046494771441,4.19011615118875,3.96520385107126,3.99219332708536,738510.07665315,0.0,1.0
1994-02-03,18.63,18.88,18.13,18.38,450000,4.19011615118875,4.24634422621812,4.07766000113,4.13388807615937,2000779.85848234,0.0,1.0
1994-02-04,17.63,18.63,17.63,18.63,168200,3.96520385107126,4.19011615118875,3.96520385107126,4.19011615118875,747847.049326067,0.0,1.0
1994-02-07,17.88,18.0,17.38,17.75,83400,4.02143192610063,4.04842140211473,3.90897577604189,3.99219332708536,370811.200438728,0.0,1.0
1994-02-08,18.13,18.38,18.0,18.0,83500,4.07766000113,4.13388807615937,4.04842140211473,4.04842140211473,371255.818185057,0.0,1.0
1994-02-09,18.0,18.13,17.88,18.13,141400,4.04842140211473,4.07766000113,4.02143192610063,4.07766000113,628689.493309785,0.0,1.0
1994-02-10,18.0,18.13,17.88,18.0,50900,4.04842140211473,4.07766000113,4.02143192610063,4.04842140211473,226310.432881669,0.0,1.0
1994-02-11,17.63,18.0,17.5,17.88,48200,3.96520385107126,4.04842140211473,3.93596525205599,4.02143192610063,214305.753730775,0.0,1.0
1994-02-14,18.13,18.13,17.63,17.63,104800,4.07766000113,4.07766000113,3.96520385107126,3.96520385107126,465959.398153222,0.0,1.0
1994-02-15,17.25,18.75,16.88,18.13,465300,3.87973717702662,4.21710562720284,3.79651962598315,4.07766000113,2068806.37367074,0.0,1.0
1994-02-16,17.0,17.38,16.38,17.38,598000,3.82350910199725,3.90897577604189,3.6840634759244,3.90897577604189,2658814.12304987,0.0,1.0
1994-02-17,17.75,18.0,17.0,17.0,407100,3.99219332708536,4.04842140211473,3.82350910199725,3.82350910199725,1810038.84530703,0.0,1.0
1994-02-18,17.63,17.75,17.5,17.75,72300,3.96520385107126,3.99219332708536,3.93596525205599,3.99219332708536,321458.630596163,0.0,1.0
1994-02-22,17.38,17.63,17.38,17.5,272000,3.90897577604189,3.96520385107126,3.90897577604189,3.93596525205599,1209360.27001599,0.0,1.0
1994-02-23,17.5,17.5,17.38,17.5,58600,3.93596525205599,3.93596525205599,3.90897577604189,3.93596525205599,260545.999349034,0.0,1.0
1994-02-24,17.13,17.5,17.0,17.5,85500,3.85274770101252,3.93596525205599,3.82350910199725,3.93596525205599,380148.173111645,0.0,1.0
1994-02-25,17.13,17.13,17.0,17.13,44800,3.85274770101252,3.85274770101252,3.82350910199725,3.85274770101252,199188.750355575,0.0,1.0
1994-02-28,17.25,17.25,17.0,17.13,94200,3.87973717702662,3.87973717702662,3.82350910199725,3.85274770101252,418829.917042304,0.0,1.0
1994-03-01,16.75,17.25,16.63,17.13,70200,3.76728102696787,3.87973717702662,3.74029155095378,3.85274770101252,312121.657923246,0.0,1.0
1994-03-02,16.63,16.75,15.88,16.5,170000,3.74029155095378,3.76728102696787,3.57160732586566,3.7110529519385,755850.168759995,0.0,1.0
1994-03-03,16.63,16.63,16.5,16.5,64500,3.74029155095378,3.74029155095378,3.7110529519385,3.7110529519385,286778.446382469,0.0,1.0
1994-03-04,16.38,16.63,16.25,16.63,19600,3.6840634759244,3.74029155095378,3.65482487690913,3.74029155095378,87145.0782805644,0.0,1.0
1994-03-07,16.5,16.5,16.25,16.38,143700,3.7110529519385,3.7110529519385,3.65482487690913,3.6840634759244,638915.701475362,0.0,1.0
1994-03-08,16.38,16.63,16.25,16.5,239500,3.6840634759244,3.74029155095378,3.65482487690913,3.7110529519385,1064859.50245894,0.0,1.0
1994-03-09,16.88,16.88,16.38,16.38,88400,3.79651962598315,3.79651962598315,3.6840634759244,3.6840634759244,393042.087755198,0.0,1.0
1994-03-10,16.63,17.0,16.5,16.75,134100,3.74029155095378,3.82350910199725,3.7110529519385,3.76728102696787,596232.397827738,0.0,1.0
1994-03-11,16.88,17.0,16.5,16.5,114200,3.79651962598315,3.82350910199725,3.7110529519385,3.7110529519385,507753.466308185,0.0,1.0
1994-03-14,16.5,16.88,16.5,16.88,131700,3.7110529519385,3.79651962598315,3.7110529519385,3.79651962598315,585561.571915833,0.0,1.0
1994-03-15,16.5,16.63,16.38,16.63,85200,3.7110529519385,3.74029155095378,3.6840634759244,3.74029155095378,378814.319872657,0.0,1.0
1994-03-16,17.0,17.0,16.38,16.63,101500,3.82350910199725,3.82350910199725,3.6840634759244,3.74029155095378,451287.01252435,0.0,1.0
1994-03-17,16.88,17.0,16.63,17.0,118400,3.79651962598315,3.82350910199725,3.74029155095378,3.82350910199725,526427.411654021,0.0,1.0
1994-03-18,16.5,17.0,16.5,17.0,146400,3.7110529519385,3.82350910199725,3.7110529519385,3.82350910199725,650920.380626256,0.0,1.0
1994-03-21,16.38,16.5,16.38,16.5,20400,3.6840634759244,3.7110529519385,3.6840634759244,3.7110529519385,90702.0202511997,0.0,1.0
1994-03-22,16.63,16.75,16.25,16.5,151200,3.74029155095378,3.76728102696787,3.65482487690913,3.7110529519385,672262.032450067,0.0,1.0
1994-03-23,16.5,16.75,16.5,16.75,107900,3.7110529519385,3.76728102696787,3.7110529519385,3.76728102696787,479742.548289433,0.0,1.0
1994-03-24,16.25,16.5,16.25,16.5,35000,3.65482487690913,3.7110529519385,3.65482487690913,3.7110529519385,155616.211215293,0.0,1.0
1994-03-25,15.88,16.25,15.63,16.25,123400,3.57160732586566,3.65482487690913,3.51537925083629,3.65482487690913,548658.298970492,0.0,1.0
1994-03-28,15.63,15.75,15.5,15.63,80800,3.51537925083629,3.54236872685039,3.48614065182102,3.51537925083629,359251.139034163,0.0,1.0
1994-03-29,15.63,15.75,14.88,15.5,174800,3.51537925083629,3.54236872685039,3.34669502574818,3.48614065182102,777191.820583808,0.0,1.0
1994-03-30,15.0,15.88,14.75,15.88,79200,3.37368450176228,3.57160732586566,3.3174564267329,3.57160732586566,352137.255092892,0.0,1.0
1994-03-31,14.63,15.13,13.63,15.13,236600,3.29046695071881,3.40292310077755,3.06555465060132,3.40292310077755,1051965.58781538,0.0,1.0
1994-04-04,14.63,14.63,14.0,14.38,94000,3.29046695071881,3.29046695071881,3.14877220164479,3.23423887568943,417940.681549645,0.0,1.0
1994-04-05,15.5,16.0,15.0,15.0,180800,3.48614065182102,3.59859680187976,3.37368450176228,3.37368450176228,803868.885363572,0.0,1.0
1994-04-06,15.63,15.63,15.38,15.5,44700,3.51537925083629,3.51537925083629,3.45915117580692,3.48614065182102,198744.132609246,0.0,1.0
1994-04-07,15.25,15.5,14.88,15.5,205600,3.42991257679165,3.48614065182102,3.34669502574818,3.48614065182102,914134.086453265,0.0,1.0
1994-04-08,15.63,15.88,15.5,15.5,232500,3.51537925083629,3.57160732586566,3.48614065182102,3.48614065182102,1033736.26021588,0.0,1.0
1994-04-11,15.5,15.63,15.5,15.63,48900,3.48614065182102,3.51537925083629,3.48614065182102,3.51537925083629,217418.077955081,0.0,1.0
1994-04-12,15.63,15.88,15.5,15.5,79900,3.51537925083629,3.57160732586566,3.48614065182102,3.48614065182102,355249.579317198,0.0,1.0
1994-04-13,15.75,15.75,15.63,15.63,126800,3.54236872685039,3.54236872685039,3.51537925083629,3.51537925083629,563775.302345691,0.0,1.0
1994-04-14,15.25,15.75,15.25,15.75,44500,3.42991257679165,3.54236872685039,3.42991257679165,3.54236872685039,197854.897116587,0.0,1.0
1994-04-15,15.13,15.38,15.0,15.38,24500,3.40292310077755,3.45915117580692,3.37368450176228,3.45915117580692,108931.347850705,0.0,1.0
1994-04-18,15.0,15.13,14.88,15.13,8000,3.37368450176228,3.40292310077755,3.34669502574818,3.40292310077755,35569.4197063527,0.0,1.0
1994-04-19,14.25,15.0,14.13,15.0,134500,3.20500027667416,3.37368450176228,3.17801080066006,3.37368450176228,598010.868813056,0.0,1.0
1994-04-20,14.0,14.5,13.75,14.25,72900,3.14877220164479,3.26122835170353,3.09254412661542,3.20500027667416,324126.33707414,0.0,1.0
1994-04-21,15.0,15.0,14.13,14.13,60400,3.37368450176228,3.37368450176228,3.17801080066006,3.17801080066006,268549.118782963,0.0,1.0
1994-04-22,15.0,15.0,14.88,15.0,74500,3.37368450176228,3.37368450176228,3.34669502574818,3.37368450176228,331240.22101541,0.0,1.0
1994-04-25,14.75,14.88,14.63,14.88,86600,3.3174564267329,3.34669502574818,3.29046695071881,3.34669502574818,385038.968321269,0.0,1.0
1994-04-26,14.88,14.88,14.5,14.88,39400,3.34669502574818,3.34669502574818,3.26122835170353,3.34669502574818,175179.392053787,0.0,1.0
1994-04-28,15.63,15.63,14.75,14.75,144800,3.51537925083629,3.51537925083629,3.3174564267329,3.3174564267329,643806.496684985,0.0,1.0
1994-04-29,15.63,15.88,15.38,15.5,158300,3.51537925083629,3.57160732586566,3.45915117580692,3.48614065182102,703829.892439455,0.0,1.0
1994-05-02,16.0,16.13,15.38,15.63,53600,3.59859680187976,3.62783540089503,3.45915117580692,3.51537925083629,238315.112032564,0.0,1.0
1994-05-03,15.63,16.0,15.5,16.0,33300,3.51537925083629,3.59859680187976,3.48614065182102,3.59859680187976,148057.709527693,0.0,1.0
1994-05-04,15.63,15.88,15.63,15.63,50200,3.51537925083629,3.57160732586566,3.51537925083629,3.51537925083629,223198.108657364,0.0,1.0
1994-05-05,16.0,16.0,15.75,15.75,72900,3.59859680187976,3.59859680187976,3.54236872685039,3.54236872685039,324126.33707414,0.0,1.0
1994-05-06,15.63,15.88,15.25,15.88,107300,3.51537925083629,3.57160732586566,3.42991257679165,3.57160732586566,477074.841811457,0.0,1.0
1994-05-09,15.13,15.63,15.13,15.63,19600,3.40292310077755,3.51537925083629,3.40292310077755,3.51537925083629,87145.0782805643,0.0,1.0
1994-05-10,15.25,15.38,15.25,15.25,31100,3.42991257679165,3.45915117580692,3.42991257679165,3.42991257679165,138276.119108446,0.0,1.0
1994-05-11,15.25,15.5,15.25,15.38,19800,3.42991257679165,3.48614065182102,3.42991257679165,3.45915117580692,88034.313773223,0.0,1.0
1994-05-12,15.38,15.5,15.25,15.38,35300,3.45915117580692,3.48614065182102,3.42991257679165,3.45915117580692,156950.064454282,0.0,1.0
1994-05-13,15.13,15.38,15.13,15.25,60300,3.40292310077755,3.45915117580692,3.40292310077755,3.42991257679165,268104.501036634,0.0,1.0
1994-05-16,15.25,15.38,15.0,15.13,11100,3.42991257679165,3.45915117580692,3.37368450176228,3.40292310077755,49352.5698425644,0.0,1.0
1994-05-17,15.38,15.38,15.25,15.38,19600,3.45915117580692,3.45915117580692,3.42991257679165,3.45915117580692,87145.0782805643,0.0,1.0
1994-05-18,15.63,15.88,15.63,15.88,101300,3.51537925083629,3.57160732586566,3.51537925083629,3.57160732586566,450397.777031692,0.0,1.0
1994-05-19,15.88,15.88,15.75,15.88,99700,3.57160732586566,3.57160732586566,3.54236872685039,3.57160732586566,443283.893090422,0.0,1.0
1994-05-20,15.88,16.0,15.75,16.0,68600,3.57160732586566,3.59859680187976,3.54236872685039,3.59859680187976,305007.773981975,0.0,1.0
1994-05-23,15.88,15.88,15.75,15.88,26100,3.57160732586566,3.57160732586566,3.54236872685039,3.57160732586566,116045.231791976,0.0,1.0
1994-05-24,15.75,15.88,15.75,15.88,8100,3.54236872685039,3.57160732586566,3.54236872685039,3.57160732586566,36014.0374526822,0.0,1.0
1994-05-25,15.75,15.75,15.63,15.75,11000,3.54236872685039,3.54236872685039,3.51537925083629,3.54236872685039,48907.952096235,0.0,1.0
1994-05-26,15.75,15.75,15.63,15.75,48900,3.54236872685039,3.54236872685039,3.51537925083629,3.54236872685039,217418.077955081,0.0,1.0
1994-05-27,15.75,15.75,15.63,15.75,20200,3.54236872685039,3.54236872685039,3.51537925083629,3.54236872685039,89812.7847585407,0.0,1.0
1994-05-31,15.75,15.75,15.63,15.75,17400,3.54236872685039,3.54236872685039,3.51537925083629,3.54236872685039,77363.4878613173,0.0,1.0
1994-06-01,15.63,15.75,15.5,15.63,18400,3.51537925083629,3.54236872685039,3.48614065182102,3.51537925083629,81809.6653246114,0.0,1.0
1994-06-02,15.38,15.63,15.38,15.63,34700,3.45915117580692,3.51537925083629,3.45915117580692,3.51537925083629,154282.357976305,0.0,1.0
1994-06-03,15.38,15.5,15.25,15.5,90900,3.45915117580692,3.48614065182102,3.42991257679165,3.48614065182102,404157.531413433,0.0,1.0
1994-06-06,15.13,15.38,15.13,15.38,47300,3.40292310077755,3.45915117580692,3.40292310077755,3.45915117580692,210304.194013811,0.0,1.0
1994-06-07,14.75,15.25,14.5,15.13,67400,3.3174564267329,3.42991257679165,3.26122835170353,3.40292310077755,299672.361026022,0.0,1.0
1994-06-08,15.0,15.0,14.5,14.75,69100,3.37368450176228,3.37368450176228,3.26122835170353,3.3174564267329,307230.862713622,0.0,1.0
1994-06-09,14.88,15.0,14.75,15.0,28200,3.34669502574818,3.37368450176228,3.3174564267329,3.37368450176228,125382.204464893,0.0,1.0
1994-06-10,15.13,15.13,14.75,14.75,100600,3.40292310077755,3.40292310077755,3.3174564267329,3.3174564267329,447285.452807386,0.0,1.0
1994-06-13,15.25,15.38,15.13,15.13,61100,3.42991257679165,3.45915117580692,3.40292310077755,3.40292310077755,271661.443007269,0.0,1.0
1994-06-14,15.13,15.25,15.13,15.13,41900,3.40292310077755,3.42991257679165,3.40292310077755,3.40292310077755,186294.835712023,0.0,1.0
1994-06-15,15.25,15.25,15.13,15.25,26300,3.42991257679165,3.42991257679165,3.40292310077755,3.42991257679165,116934.467284635,0.0,1.0
1994-06-16,15.75,15.88,15.13,15.13,205700,3.54236872685039,3.57160732586566,3.40292310077755,3.40292310077755,914578.704199595,0.0,1.0
1994-06-17,15.63,16.0,15.5,15.88,136400,3.51537925083629,3.59859680187976,3.48614065182102,3.57160732586566,606458.605993315,0.0,1.0
1994-06-20,15.25,15.5,15.25,15.5,38300,3.42991257679165,3.48614065182102,3.42991257679165,3.48614065182102,170288.596844164,0.0,1.0
1994-06-21,15.38,15.38,15.25,15.38,28100,3.45915117580692,3.45915117580692,3.42991257679165,3.45915117580692,124937.586718564,0.0,1.0
1994-06-22,15.63,15.75,15.38,15.38,186400,3.51537925083629,3.54236872685039,3.45915117580692,3.45915117580692,828767.47915802,0.0,1.0
1994-06-23,15.38,15.63,15.25,15.63,43000,3.45915117580692,3.51537925083629,3.42991257679165,3.51537925083629,191185.630921646,0.0,1.0
1994-06-24,15.13,15.38,15.0,15.38,68000,3.40292310077755,3.45915117580692,3.37368450176228,3.45915117580692,302340.067503998,0.0,1.0
1994-06-27,16.0,16.0,14.88,15.0,148200,3.59859680187976,3.59859680187976,3.34669502574818,3.37368450176228,658923.500060185,0.0,1.0
1994-06-28,15.25,15.5,15.0,15.0,194400,3.42991257679165,3.48614065182102,3.37368450176228,3.37368450176228,864336.898864371,0.0,1.0
1994-06-29,15.25,15.38,15.0,15.25,164200,3.42991257679165,3.45915117580692,3.37368450176228,3.42991257679165,730062.33947289,0.0,1.0
1994-06-30,15.75,15.75,14.75,15.25,127900,3.54236872685039,3.54236872685039,3.3174564267329,3.42991257679165,568666.097555315,0.0,1.0
1994-07-01,15.0,15.0,14.75,15.0,58600,3.37368450176228,3.37368450176228,3.3174564267329,3.37368450176228,260545.999349034,0.0,1.0
1994-07-05,14.88,15.0,14.81,15.0,54900,3.34669502574818,3.37368450176228,3.33095116473995,3.37368450176228,244095.142734846,0.0,1.0
1994-07-06,15.25,15.38,14.88,14.88,167300,3.42991257679165,3.45915117580692,3.34669502574818,3.34669502574818,743845.489609102,0.0,1.0
1994-07-07,15.38,15.38,15.25,15.38,48700,3.45915117580692,3.45915117580692,3.42991257679165,3.45915117580692,216528.842462422,0.0,1.0
1994-07-08,15.25,15.38,15.13,15.25,22900,3.42991257679165,3.45915117580692,3.40292310077755,3.42991257679165,101817.463909435,0.0,1.0
1994-07-11,15.0,15.25,14.88,15.25,44000,3.37368450176228,3.42991257679165,3.34669502574818,3.42991257679165,195631.80838494,0.0,1.0
1994-07-12,14.88,14.88,14.38,14.88,123900,3.34669502574818,3.34669502574818,3.23423887568943,3.34669502574818,550881.387702138,0.0,1.0
1994-07-13,14.75,14.88,14.5,14.88,74600,3.3174564267329,3.34669502574818,3.26122835170353,3.34669502574818,331684.83876174,0.0,1.0
1994-07-14,14.75,14.75,14.63,14.75,27400,3.3174564267329,3.3174564267329,3.29046695071881,3.3174564267329,121825.262494258,0.0,1.0
1994-07-15,15.25,15.5,14.75,14.75,264100,3.42991257679165,3.48614065182102,3.3174564267329,3.3174564267329,1174235.46805597,0.0,1.0
1994-07-18,15.13,15.25,15.0,15.0,142000,3.40292310077755,3.42991257679165,3.37368450176228,3.37368450176228,631357.199787761,0.0,1.0
1994-07-19,16.0,16.25,15.0,15.0,661700,3.59859680187976,3.65482487690913,3.37368450176228,3.37368450176228,2942035.6274617,0.0,1.0
1994-07-20,16.0,16.13,15.5,16.13,200000,3.59859680187976,3.62783540089503,3.48614065182102,3.62783540089503,889235.492658819,0.0,1.0
1994-07-21,15.38,15.75,15.38,15.75,42100,3.45915117580692,3.54236872685039,3.45915117580692,3.54236872685039,187184.071204681,0.0,1.0
1994-07-22,15.5,15.75,15.5,15.5,103400,3.48614065182102,3.54236872685039,3.48614065182102,3.48614065182102,459734.749704609,0.0,1.0
1994-07-25,15.63,15.63,15.5,15.63,32500,3.51537925083629,3.51537925083629,3.48614065182102,3.51537925083629,144500.767557058,0.0,1.0
1994-07-26,16.13,16.25,15.63,15.63,171800,3.62783540089503,3.65482487690913,3.51537925083629,3.51537925083629,763853.288193926,0.0,1.0
1994-07-27,16.25,16.25,15.88,16.0,114000,3.65482487690913,3.65482487690913,3.57160732586566,3.59859680187976,506864.230815527,0.0,1.0
1994-07-28,16.25,16.38,16.13,16.13,182900,3.65482487690913,3.6840634759244,3.62783540089503,3.62783540089503,813205.858036491,0.0,1.0
1994-07-29,16.25,16.5,16.13,16.38,98700,3.65482487690913,3.7110529519385,3.62783540089503,3.6840634759244,438837.715627128,0.0,1.0
1994-08-01,16.13,16.25,16.0,16.25,121000,3.62783540089503,3.65482487690913,3.59859680187976,3.65482487690913,537987.473058586,0.0,1.0
1994-08-02,16.25,16.25,15.88,15.88,156000,3.65482487690913,3.65482487690913,3.57160732586566,3.57160732586566,693603.684273879,0.0,1.0
1994-08-03,16.13,16.25,16.13,16.25,146300,3.62783540089503,3.65482487690913,3.62783540089503,3.65482487690913,650475.762879927,0.0,1.0
1994-08-04,16.5,16.5,16.13,16.25,166000,3.7110529519385,3.7110529519385,3.62783540089503,3.65482487690913,738065.458906821,0.0,1.0
1994-08-05,16.75,16.75,16.38,16.38,155100,3.76728102696787,3.76728102696787,3.6840634759244,3.6840634759244,689602.124556915,0.0,1.0
1994-08-08,16.5,16.75,16.38,16.75,129300,3.7110529519385,3.76728102696787,3.6840634759244,3.76728102696787,574890.746003927,0.0,1.0
1994-08-09,16.38,16.5,16.25,16.5,53300,3.6840634759244,3.7110529519385,3.65482487690913,3.7110529519385,236981.258793576,0.0,1.0
1994-08-10,16.38,16.38,16.13,16.38,183700,3.6840634759244,3.6840634759244,3.62783540089503,3.6840634759244,816762.800007126,0.0,1.0
1994-08-11,16.38,16.5,16.38,16.38,126100,3.6840634759244,3.7110529519385,3.6840634759244,3.6840634759244,560662.978121386,0.0,1.0
1994-08-12,16.63,16.63,16.38,16.38,125900,3.74029155095378,3.74029155095378,3.6840634759244,3.6840634759244,559773.742628726,0.0,1.0
1994-08-15,16.63,16.63,16.5,16.63,118800,3.74029155095378,3.74029155095378,3.7110529519385,3.74029155095378,528205.882639338,0.0,1.0
1994-08-16,16.5,16.63,16.38,16.63,156900,3.7110529519385,3.74029155095378,3.6840634759244,3.74029155095378,697605.243990844,0.0,1.0
1994-08-17,17.38,17.38,16.38,16.38,285300,3.90897577604189,3.90897577604189,3.6840634759244,3.6840634759244,1268494.43027781,0.0,1.0
1994-08-18,17.38,17.38,17.0,17.25,69200,3.90897577604189,3.90897577604189,3.82350910199725,3.87973717702662,307675.480459951,0.0,1.0
1994-08-19,17.13,17.38,17.13,17.13,76600,3.85274770101252,3.90897577604189,3.85274770101252,3.85274770101252,340577.193688328,0.0,1.0
1994-08-22,17.0,17.0,16.88,17.0,34300,3.82350910199725,3.82350910199725,3.79651962598315,3.82350910199725,152503.886990987,0.0,1.0
1994-08-23,17.0,17.13,16.88,17.0,61300,3.82350910199725,3.85274770101252,3.79651962598315,3.82350910199725,272550.678499928,0.0,1.0
1994-08-24,17.5,17.5,16.88,16.88,135100,3.93596525205599,3.93596525205599,3.79651962598315,3.79651962598315,600678.575291032,0.0,1.0
1994-08-25,17.5,17.63,17.38,17.5,132300,3.93596525205599,3.96520385107126,3.90897577604189,3.93596525205599,588229.278393809,0.0,1.0
1994-08-26,17.75,17.75,17.5,17.63,86200,3.99219332708536,3.99219332708536,3.93596525205599,3.96520385107126,383260.497335951,0.0,1.0
1994-08-29,17.5,17.88,17.5,17.75,38800,3.93596525205599,4.02143192610063,3.93596525205599,3.99219332708536,172511.685575811,0.0,1.0
1994-08-30,17.88,17.88,17.38,17.5,58900,4.02143192610063,4.02143192610063,3.90897577604189,3.93596525205599,261879.852588022,0.0,1.0
1994-08-31,17.75,17.88,17.63,17.75,45700,3.99219332708536,4.02143192610063,3.96520385107126,3.99219332708536,203190.31007254,0.0,1.0
1994-09-01,17.75,17.75,17.5,17.75,33800,3.99219332708536,3.99219332708536,3.93596525205599,3.99219332708536,150280.79825934,0.0,1.0
1994-09-02,17.63,17.75,17.5,17.75,18800,3.96520385107126,3.99219332708536,3.93596525205599,3.99219332708536,83588.136309929,0.0,1.0
1994-09-06,17.5,17.5,17.38,17.38,45000,3.93596525205599,3.93596525205599,3.90897577604189,3.90897577604189,200077.985848234,0.0,1.0
1994-09-07,17.13,17.5,17.13,17.5,94800,3.85274770101252,3.93596525205599,3.85274770101252,3.93596525205599,421497.62352028,0.0,1.0
1994-09-08,17.25,17.25,17.13,17.25,58700,3.87973717702662,3.87973717702662,3.85274770101252,3.87973717702662,260990.617095363,0.0,1.0
1994-09-09,17.25,17.25,17.0,17.13,59300,3.87973717702662,3.87973717702662,3.82350910199725,3.85274770101252,263658.32357334,0.0,1.0
1994-09-12,17.0,17.13,17.0,17.13,19900,3.82350910199725,3.85274770101252,3.82350910199725,3.85274770101252,88478.9315195524,0.0,1.0
1994-09-13,16.75,17.13,16.63,17.13,180600,3.76728102696787,3.85274770101252,3.74029155095378,3.85274770101252,802979.649870915,0.0,1.0
1994-09-14,16.63,16.88,16.5,16.75,134700,3.74029155095378,3.79651962598315,3.7110529519385,3.76728102696787,598900.104305714,0.0,1.0
1994-09-15,16.88,16.88,16.5,16.63,45700,3.79651962598315,3.79651962598315,3.7110529519385,3.74029155095378,203190.31007254,0.0,1.0
1994-09-16,16.75,16.88,16.63,16.88,48600,3.76728102696787,3.79651962598315,3.74029155095378,3.79651962598315,216084.224716093,0.0,1.0
1994-09-19,16.5,16.75,16.5,16.75,62000,3.7110529519385,3.76728102696787,3.7110529519385,3.76728102696787,275663.002724234,0.0,1.0
1994-09-20,16.63,16.63,16.38,16.38,67500,3.74029155095378,3.74029155095378,3.6840634759244,3.6840634759244,300116.978772351,0.0,1.0
1994-09-21,16.25,16.63,15.88,16.63,74900,3.65482487690913,3.74029155095378,3.57160732586566,3.74029155095378,333018.692000728,0.0,1.0
1994-09-22,16.0,16.13,15.88,16.13,61700,3.59859680187976,3.62783540089503,3.57160732586566,3.62783540089503,274329.149485246,0.0,1.0
1994-09-23,16.13,16.13,15.75,16.0,55200,3.62783540089503,3.62783540089503,3.54236872685039,3.59859680187976,245428.995973834,0.0,1.0
1994-09-26,16.13,16.13,16.0,16.0,90900,3.62783540089503,3.62783540089503,3.59859680187976,3.59859680187976,404157.531413434,0.0,1.0
1994-09-27,16.63,16.63,16.0,16.0,132900,3.74029155095378,3.74029155095378,3.59859680187976,3.59859680187976,590896.984871785,0.0,1.0
1994-09-28,16.63,16.75,16.5,16.5,85000,3.74029155095378,3.76728102696787,3.7110529519385,3.7110529519385,377925.084379998,0.0,1.0
1994-09-29,16.63,16.63,16.5,16.63,99200,3.74029155095378,3.74029155095378,3.7110529519385,3.74029155095378,441060.804358774,0.0,1.0
1994-09-30,16.75,16.75,16.5,16.63,115800,3.76728102696787,3.76728102696787,3.7110529519385,3.74029155095378,514867.350249457,0.0,1.0
1994-10-03,16.5,16.63,16.38,16.5,63300,3.7110529519385,3.74029155095378,3.6840634759244,3.7110529519385,281443.033426517,0.0,1.0
1994-10-04,15.88,16.5,15.88,16.38,77100,3.57160732586566,3.7110529519385,3.57160732586566,3.6840634759244,342800.282419975,0.0,1.0
1994-10-05,15.0,15.63,14.75,15.63,398200,3.37368450176228,3.51537925083629,3.3174564267329,3.51537925083629,1770467.86588371,0.0,1.0
1994-10-06,14.88,15.0,14.75,15.0,167300,3.34669502574818,3.37368450176228,3.3174564267329,3.37368450176228,743845.489609102,0.0,1.0
1994-10-07,14.63,14.88,14.5,14.88,206500,3.29046695071881,3.34669502574818,3.26122835170353,3.34669502574818,918135.64617023,0.0,1.0
1994-10-10,14.75,14.75,14.63,14.75,67100,3.3174564267329,3.3174564267329,3.29046695071881,3.3174564267329,298338.507787034,0.0,1.0
1994-10-11,15.25,15.25,14.75,14.75,206900,3.42991257679165,3.42991257679165,3.3174564267329,3.3174564267329,919914.117155548,0.0,1.0
1994-10-12,15.0,15.25,14.88,15.13,58100,3.37368450176228,3.42991257679165,3.34669502574818,3.40292310077755,258322.910617387,0.0,1.0
1994-10-13,15.13,15.25,14.88,15.0,194400,3.40292310077755,3.42991257679165,3.34669502574818,3.37368450176228,864336.898864372,0.0,1.0
1994-10-14,15.25,15.38,15.13,15.25,30300,3.42991257679165,3.45915117580692,3.40292310077755,3.42991257679165,134719.177137811,0.0,1.0
1994-10-17,15.38,15.63,15.13,15.13,75900,3.45915117580692,3.51537925083629,3.40292310077755,3.40292310077755,337464.869464022,0.0,1.0
1994-10-18,15.88,15.88,15.5,15.63,174000,3.57160732586566,3.57160732586566,3.48614065182102,3.51537925083629,773634.878613173,0.0,1.0
1994-10-19,16.88,16.88,15.75,15.75,507500,3.79651962598315,3.79651962598315,3.54236872685039,3.54236872685039,2256435.06262175,0.0,1.0
1994-10-20,16.63,16.88,16.5,16.88,94900,3.74029155095378,3.79651962598315,3.7110529519385,3.79651962598315,421942.241266609,0.0,1.0
1994-10-21,16.75,16.88,16.5,16.63,103700,3.76728102696787,3.79651962598315,3.7110529519385,3.74029155095378,461068.602943598,0.0,1.0
1994-10-24,17.0,17.0,16.75,16.88,131000,3.82350910199725,3.82350910199725,3.76728102696787,3.79651962598315,582449.247691526,0.0,1.0
1994-10-25,16.88,17.0,16.88,17.0,75800,3.79651962598315,3.82350910199725,3.79651962598315,3.82350910199725,337020.251717692,0.0,1.0
1994-10-26,16.88,16.88,16.63,16.88,55600,3.79651962598315,3.79651962598315,3.74029155095378,3.79651962598315,247207.466959152,0.0,1.0
1994-10-27,17.38,17.38,16.75,16.88,152000,3.90897577604189,3.90897577604189,3.76728102696787,3.79651962598315,675818.974420702,0.0,1.0
1994-10-28,17.63,17.63,17.38,17.5,249400,3.96520385107126,3.96520385107126,3.90897577604189,3.93596525205599,1108876.65934555,0.0,1.0
1994-10-31,17.5,17.75,17.38,17.75,92500,3.93596525205599,3.99219332708536,3.90897577604189,3.99219332708536,411271.415354704,0.0,1.0
1994-11-01,17.38,17.5,17.25,17.38,88800,3.90897577604189,3.93596525205599,3.87973717702662,3.90897577604189,394820.558740516,0.0,1.0
1994-11-02,17.25,17.38,17.13,17.38,122900,3.87973717702662,3.90897577604189,3.85274770101252,3.90897577604189,546435.210238844,0.0,1.0
1994-11-03,18.0,18.0,17.13,17.25,366300,4.04842140211473,4.04842140211473,3.85274770101252,3.87973717702662,1628634.80480463,0.0,1.0
1994-11-04,17.5,17.88,17.38,17.88,130700,3.93596525205599,4.02143192610063,3.90897577604189,4.02143192610063,581115.394452538,0.0,1.0
1994-11-07,16.88,17.38,16.88,17.38,137200,3.79651962598315,3.90897577604189,3.79651962598315,3.90897577604189,610015.54796395,0.0,1.0
1994-11-08,17.13,17.13,16.63,16.88,119700,3.85274770101252,3.85274770101252,3.74029155095378,3.79651962598315,532207.442356303,0.0,1.0
1994-11-09,17.13,17.25,16.75,17.13,99400,3.85274770101252,3.87973717702662,3.76728102696787,3.85274770101252,441950.039851433,0.0,1.0
1994-11-10,16.75,17.13,16.75,17.13,152700,3.76728102696787,3.85274770101252,3.76728102696787,3.85274770101252,678931.298645009,0.0,1.0
1994-11-11,16.75,16.75,16.63,16.75,179500,3.76728102696787,3.76728102696787,3.74029155095378,3.76728102696787,798088.854661291,0.0,1.0
1994-11-14,16.88,16.88,16.63,16.75,54600,3.79651962598315,3.79651962598315,3.74029155095378,3.76728102696787,242761.289495857,0.0,1.0
1994-11-15,16.75,17.0,16.75,16.88,42400,3.76728102696787,3.82350910199725,3.76728102696787,3.79651962598315,188517.92444367,0.0,1.0
1994-11-16,16.88,17.25,16.88,17.0,118600,3.79651962598315,3.87973717702662,3.79651962598315,3.82350910199725,527316.647146679,0.0,1.0
1994-11-17,16.5,17.13,16.5,17.13,69800,3.7110529519385,3.85274770101252,3.7110529519385,3.85274770101252,310343.186937928,0.0,1.0
1994-11-18,16.5,16.63,16.38,16.63,42800,3.7110529519385,3.74029155095378,3.6840634759244,3.74029155095378,190296.395428987,0.0,1.0
1994-11-21,16.38,16.75,16.38,16.38,193100,3.6840634759244,3.76728102696787,3.6840634759244,3.6840634759244,858556.868162091,0.0,1.0
1994-11-22,16.13,16.25,15.88,16.25,109500,3.62783540089503,3.65482487690913,3.57160732586566,3.65482487690913,486856.432230704,0.0,1.0
1994-11-23,16.0,16.0,15.75,15.88,95800,3.59859680187976,3.59859680187976,3.54236872685039,3.57160732586566,425943.800983574,0.0,1.0
1994-11-25,16.0,16.13,16.0,16.0,15600,3.59859680187976,3.62783540089503,3.59859680187976,3.59859680187976,69360.3684273879,0.0,1.0
1994-11-28,16.0,16.13,16.0,16.13,17200,3.59859680187976,3.62783540089503,3.59859680187976,3.62783540089503,76474.2523686585,0.0,1.0
1994-11-29,16.25,16.38,16.0,16.13,117800,3.65482487690913,3.6840634759244,3.59859680187976,3.62783540089503,523759.705176045,0.0,1.0
1994-11-30,16.38,16.38,16.25,16.38,38900,3.6840634759244,3.6840634759244,3.65482487690913,3.6840634759244,172956.303322141,0.0,1.0
1994-12-01,16.0,16.25,16.0,16.25,62500,3.59859680187976,3.65482487690913,3.59859680187976,3.65482487690913,277886.091455881,0.0,1.0
1994-12-02,16.38,16.38,16.13,16.13,54600,3.6840634759244,3.6840634759244,3.62783540089503,3.62783540089503,242761.289495858,0.0,1.0
1994-12-05,16.25,16.75,16.25,16.25,131700,3.65482487690913,3.76728102696787,3.65482487690913,3.65482487690913,585561.571915833,0.0,1.0
1994-12-06,16.0,16.38,16.0,16.25,146300,3.59859680187976,3.6840634759244,3.59859680187976,3.65482487690913,650475.762879926,0.0,1.0
1994-12-07,14.25,14.75,14.0,14.63,812000,3.20500027667416,3.3174564267329,3.14877220164479,3.29046695071881,3610296.10019481,0.0,1.0
1994-12-08,13.75,14.38,13.75,14.38,327300,3.09254412661542,3.23423887568943,3.09254412661542,3.23423887568943,1455233.88373616,0.0,1.0
1994-12-09,13.63,13.88,13.13,13.75,191900,3.06555465060132,3.12178272563069,2.95309850054258,3.09254412661542,853221.455206137,0.0,1.0
1994-12-12,13.5,13.5,13.25,13.5,81600,3.03631605158605,3.03631605158605,2.98008797655668,3.03631605158605,362808.081004798,0.0,1.0
1994-12-13,13.5,13.63,13.25,13.63,97000,3.03631605158605,3.06555465060132,2.98008797655668,3.06555465060132,431279.213939527,0.0,1.0
1994-12-14,13.75,13.75,13.25,13.38,182200,3.09254412661542,3.09254412661542,2.98008797655668,3.00932657557195,810093.533812184,0.0,1.0
1994-12-15,14.25,14.38,13.63,13.75,153100,3.20500027667416,3.23423887568943,3.06555465060132,3.09254412661542,680709.769630326,0.0,1.0
1994-12-16,14.13,14.25,14.0,14.13,92100,3.17801080066006,3.20500027667416,3.14877220164479,3.17801080066006,409492.944369387,0.0,1.0
1994-12-19,14.13,14.13,14.0,14.13,99800,3.17801080066006,3.17801080066006,3.14877220164479,3.17801080066006,443728.510836751,0.0,1.0
1994-12-20,13.88,14.13,13.88,14.13,100000,3.12178272563069,3.17801080066006,3.12178272563069,3.17801080066006,444617.74632941,0.0,1.0
1994-12-21,14.13,14.25,13.88,13.88,105200,3.17801080066006,3.20500027667416,3.12178272563069,3.12178272563069,467737.869138539,0.0,1.0
1994-12-22,14.0,14.25,14.0,14.13,136100,3.14877220164479,3.20500027667416,3.14877220164479,3.17801080066006,605124.752754327,0.0,1.0
1994-12-23,14.63,14.63,13.88,14.0,254200,3.29046695071881,3.29046695071881,3.12178272563069,3.14877220164479,1130218.31116936,0.0,1.0
1994-12-27,14.63,14.63,14.25,14.5,224000,3.29046695071881,3.29046695071881,3.20500027667416,3.26122835170353,995943.751777876,0.0,1.0
1994-12-28,14.38,14.38,14.13,14.38,143000,3.23423887568943,3.23423887568943,3.17801080066006,3.23423887568943,635803.377251057,0.0,1.0
1994-12-29,14.25,14.25,14.13,14.25,97100,3.20500027667416,3.20500027667416,3.17801080066006,3.20500027667416,431723.831685857,0.0,1.0
1994-12-30,15.0,15.0,14.13,14.38,136300,3.37368450176228,3.37368450176228,3.17801080066006,3.23423887568943,606013.988246984,0.0,1.0
1995-01-03,14.88,15.0,14.5,15.0,118800,3.34669502574818,3.37368450176228,3.26122835170353,3.37368450176228,528205.882639338,0.0,1.0
1995-01-04,14.88,15.0,14.75,15.0,105800,3.34669502574818,3.37368450176228,3.3174564267329,3.37368450176228,470405.575616515,0.0,1.0
1995-01-05,14.63,14.75,14.5,14.75,68200,3.29046695071881,3.3174564267329,3.26122835170353,3.3174564267329,303229.302996657,0.0,1.0
1995-01-06,14.63,14.75,14.5,14.63,63700,3.29046695071881,3.3174564267329,3.26122835170353,3.29046695071881,283221.504411834,0.0,1.0
1995-01-09,14.63,14.75,14.38,14.38,138700,3.29046695071881,3.3174564267329,3.23423887568943,3.23423887568943,616684.81415889,0.0,1.0
1995-01-10,14.88,15.25,14.63,14.63,281600,3.34669502574818,3.42991257679165,3.29046695071881,3.29046695071881,1252043.57366362,0.0,1.0
1995-01-11,15.0,15.0,14.75,14.88,132300,3.37368450176228,3.37368450176228,3.3174564267329,3.34669502574818,588229.278393808,0.0,1.0
1995-01-12,15.0,15.0,14.75,14.88,70900,3.37368450176228,3.37368450176228,3.3174564267329,3.34669502574818,315233.982147551,0.0,1.0
1995-01-13,15.0,15.0,14.75,15.0,42900,3.37368450176228,3.37368450176228,3.3174564267329,3.37368450176228,190741.013175316,0.0,1.0
1995-01-16,15.0,15.0,14.88,15.0,61400,3.37368450176228,3.37368450176228,3.34669502574818,3.37368450176228,272995.296246257,0.0,1.0
1995-01-17,15.13,15.38,15.13,15.13,77600,3.40292310077755,3.45915117580692,3.40292310077755,3.40292310077755,345023.371151622,0.0,1.0
1995-01-18,15.13,15.13,14.88,15.13,137300,3.40292310077755,3.40292310077755,3.34669502574818,3.40292310077755,610460.165710279,0.0,1.0
1995-01-19,15.0,15.25,14.88,14.88,59200,3.37368450176228,3.42991257679165,3.34669502574818,3.34669502574818,263213.70582701,0.0,1.0
1995-01-20,15.5,15.5,15.13,15.25,455000,3.48614065182102,3.48614065182102,3.40292310077755,3.42991257679165,2023010.74579881,0.0,1.0
1995-01-23,15.63,15.75,15.25,15.38,241700,3.51537925083629,3.54236872685039,3.42991257679165,3.45915117580692,1074641.09287818,0.0,1.0
1995-01-24,16.25,16.25,15.75,15.75,163200,3.65482487690913,3.65482487690913,3.54236872685039,3.54236872685039,725616.162009597,0.0,1.0
1995-01-25,16.75,16.75,16.13,16.13,211500,3.76728102696787,3.76728102696787,3.62783540089503,3.62783540089503,940366.533486702,0.0,1.0
1995-01-26,16.13,16.63,16.13,16.63,89300,3.62783540089503,3.74029155095378,3.62783540089503,3.74029155095378,397043.647472163,0.0,1.0
1995-01-27,16.5,16.5,16.13,16.13,78600,3.7110529519385,3.7110529519385,3.62783540089503,3.62783540089503,349469.548614916,0.0,1.0
1995-01-30,15.38,15.63,15.25,15.5,144400,3.45915117580692,3.51537925083629,3.42991257679165,3.48614065182102,642028.025699668,0.0,1.0
1995-01-31,14.88,15.13,14.75,15.13,125300,3.34669502574818,3.40292310077755,3.3174564267329,3.40292310077755,557106.03615075,0.0,1.0
1995-02-01,14.75,15.0,14.5,15.0,135400,3.3174564267329,3.37368450176228,3.26122835170353,3.37368450176228,602012.428530021,0.0,1.0
1995-02-02,14.88,14.88,14.75,14.75,68200,3.34669502574818,3.34669502574818,3.3174564267329,3.3174564267329,303229.302996657,0.0,1.0
1995-02-03,15.25,15.25,14.75,14.75,143800,3.42991257679165,3.42991257679165,3.3174564267329,3.3174564267329,639360.31922169,0.0,1.0
1995-02-06,15.13,15.25,15.0,15.13,92400,3.40292310077755,3.42991257679165,3.37368450176228,3.40292310077755,410826.797608374,0.0,1.0
1995-02-07,15.0,15.38,14.88,15.13,183600,3.37368450176228,3.45915117580692,3.34669502574818,3.40292310077755,816318.182260795,0.0,1.0
1995-02-08,14.75,15.13,14.75,15.0,203300,3.3174564267329,3.40292310077755,3.3174564267329,3.37368450176228,903907.878287691,0.0,1.0
1995-02-09,14.75,14.88,14.75,14.75,60400,3.3174564267329,3.34669502574818,3.3174564267329,3.3174564267329,268549.118782964,0.0,1.0
1995-02-10,15.25,15.25,14.38,14.75,253400,3.42991257679165,3.42991257679165,3.23423887568943,3.3174564267329,1126661.36919872,0.0,1.0
1995-02-13,15.38,15.75,15.25,15.5,134800,3.45915117580692,3.54236872685039,3.42991257679165,3.48614065182102,599344.722052044,0.0,1.0
1995-02-14,15.5,15.5,15.38,15.38,51200,3.48614065182102,3.48614065182102,3.45915117580692,3.45915117580692,227644.286120658,0.0,1.0
1995-02-15,15.38,15.63,15.25,15.38,87700,3.45915117580692,3.51537925083629,3.42991257679165,3.45915117580692,389929.763530892,0.0,1.0
1995-02-16,15.0,15.25,14.88,15.25,56300,3.37368450176228,3.42991257679165,3.34669502574818,3.42991257679165,250319.791183457,0.0,1.0
1995-02-17,14.88,14.88,14.88,14.88,54900,3.34669502574818,3.34669502574818,3.34669502574818,3.34669502574818,244095.142734846,0.0,1.0
1995-02-21,14.88,15.0,14.75,14.75,133100,3.34669502574818,3.37368450176228,3.3174564267329,3.3174564267329,591786.220364444,0.0,1.0
1995-02-22,14.75,14.88,14.75,14.88,20900,3.3174564267329,3.34669502574818,3.3174564267329,3.34669502574818,92925.1089828467,0.0,1.0
1995-02-23,15.0,15.0,14.75,14.75,66800,3.37368450176228,3.37368450176228,3.3174564267329,3.3174564267329,297004.654548045,0.0,1.0
1995-02-24,15.0,15.13,15.0,15.0,56700,3.37368450176228,3.40292310077755,3.37368450176228,3.37368450176228,252098.262168775,0.0,1.0
1995-02-27,15.0,15.0,14.88,15.0,53400,3.37368450176228,3.37368450176228,3.34669502574818,3.37368450176228,237425.876539904,0.0,1.0
1995-02-28,15.25,15.38,15.0,15.0,86400,3.42991257679165,3.45915117580692,3.37368450176228,3.37368450176228,384149.73282861,0.0,1.0
1995-03-01,15.13,15.38,15.13,15.38,69900,3.40292310077755,3.45915117580692,3.40292310077755,3.45915117580692,310787.804684257,0.0,1.0
1995-03-02,14.75,15.0,14.75,15.0,33600,3.3174564267329,3.37368450176228,3.3174564267329,3.37368450176228,149391.562766682,0.0,1.0
1995-03-03,14.75,14.88,14.75,14.75,18100,3.3174564267329,3.34669502574818,3.3174564267329,3.3174564267329,80475.8120856232,0.0,1.0
1995-03-06,14.38,14.75,14.38,14.75,58400,3.23423887568943,3.3174564267329,3.23423887568943,3.3174564267329,259656.763856376,0.0,1.0
1995-03-07,13.88,14.38,13.88,14.38,268400,3.12178272563069,3.23423887568943,3.12178272563069,3.23423887568943,1193354.03114814,0.0,1.0
1995-03-08,13.88,13.88,13.75,13.88,129600,3.12178272563069,3.12178272563069,3.09254412661542,3.12178272563069,576224.599242915,0.0,1.0
1995-03-09,13.63,14.0,13.63,14.0,54500,3.06555465060132,3.14877220164479,3.06555465060132,3.14877220164479,242316.671749528,0.0,1.0
1995-03-10,13.75,13.75,13.5,13.75,169700,3.09254412661542,3.09254412661542,3.03631605158605,3.09254412661542,754516.315521008,0.0,1.0
1995-03-13,13.75,13.88,13.75,13.88,26800,3.09254412661542,3.12178272563069,3.09254412661542,3.12178272563069,119157.556016282,0.0,1.0
1995-03-14,14.0,14.13,13.63,13.88,108000,3.14877220164479,3.17801080066006,3.06555465060132,3.12178272563069,480187.166035762,0.0,1.0
1995-03-15,14.0,14.0,13.75,14.0,83700,3.14877220164479,3.14877220164479,3.09254412661542,3.14877220164479,372145.053677716,0.0,1.0
1995-03-16,14.0,14.0,13.75,14.0,52000,3.14877220164479,3.14877220164479,3.09254412661542,3.14877220164479,231201.228091293,0.0,1.0
1995-03-17,13.75,14.0,13.63,13.88,362500,3.09254412661542,3.14877220164479,3.06555465060132,3.12178272563069,1611739.33044411,0.0,1.0
1995-03-20,14.75,14.75,13.63,13.75,466600,3.3174564267329,3.3174564267329,3.06555465060132,3.09254412661542,2074586.40437303,0.0,1.0
1995-03-21,14.0,14.75,14.0,14.5,106400,3.14877220164479,3.3174564267329,3.14877220164479,3.26122835170353,473073.282094492,0.0,1.0
1995-03-22,14.38,14.38,14.0,14.13,87000,3.23423887568943,3.23423887568943,3.14877220164479,3.17801080066006,386817.439306587,0.0,1.0
1995-03-23,14.25,14.5,14.25,14.38,87700,3.20500027667416,3.26122835170353,3.20500027667416,3.23423887568943,389929.763530892,0.0,1.0
1995-03-24,14.75,14.75,14.38,14.5,280900,3.3174564267329,3.3174564267329,3.23423887568943,3.26122835170353,1248931.24943931,0.0,1.0
1995-03-27,15.75,15.75,14.63,14.63,453100,3.54236872685039,3.54236872685039,3.29046695071881,3.29046695071881,2014563.00861855,0.0,1.0
1995-03-28,16.0,16.13,15.5,15.5,378900,3.59859680187976,3.62783540089503,3.48614065182102,3.48614065182102,1684656.64084213,0.0,1.0
1995-03-29,15.75,16.0,15.63,15.88,154600,3.54236872685039,3.59859680187976,3.51537925083629,3.57160732586566,687379.035825267,0.0,1.0
1995-03-30,16.0,16.0,15.63,15.75,194800,3.59859680187976,3.59859680187976,3.51537925083629,3.54236872685039,866115.36984969,0.0,1.0
1995-03-31,15.88,15.88,15.75,15.75,73300,3.57160732586566,3.57160732586566,3.54236872685039,3.54236872685039,325904.808059457,0.0,1.0
1995-04-03,15.63,15.75,15.63,15.63,108800,3.51537925083629,3.54236872685039,3.51537925083629,3.51537925083629,483744.108006398,0.0,1.0
1995-04-04,16.0,16.13,15.63,15.63,147100,3.59859680187976,3.62783540089503,3.51537925083629,3.51537925083629,654032.704850562,0.0,1.0
1995-04-05,15.88,16.0,15.75,16.0,121100,3.57160732586566,3.59859680187976,3.54236872685039,3.59859680187976,538432.090804915,0.0,1.0
1995-04-06,15.88,15.88,15.63,15.88,73500,3.57160732586566,3.57160732586566,3.51537925083629,3.57160732586566,326794.043552116,0.0,1.0
1995-04-07,16.38,16.63,15.88,15.88,343000,3.6840634759244,3.74029155095378,3.57160732586566,3.57160732586566,1525038.86990988,0.0,1.0
1995-04-10,16.13,16.38,16.0,16.38,163000,3.62783540089503,3.6840634759244,3.59859680187976,3.6840634759244,724726.926516938,0.0,1.0
1995-04-11,15.38,16.13,15.38,16.13,115200,3.45915117580692,3.62783540089503,3.45915117580692,3.62783540089503,512199.64377148,0.0,1.0
1995-04-12,15.0,15.25,15.0,15.25,95200,3.37368450176228,3.42991257679165,3.37368450176228,3.42991257679165,423276.094505597,0.0,1.0
1995-04-13,15.13,15.13,15.0,15.0,59900,3.40292310077755,3.40292310077755,3.37368450176228,3.37368450176228,266326.030051316,0.0,1.0
1995-04-17,15.0,15.25,14.5,14.75,252000,3.37368450176228,3.42991257679165,3.26122835170353,3.3174564267329,1120436.72075011,0.0,1.0
1995-04-18,14.88,15.0,14.63,15.0,102500,3.34669502574818,3.37368450176228,3.29046695071881,3.37368450176228,455733.189987644,0.0,1.0
1995-04-19,15.38,15.5,14.75,14.75,170200,3.45915117580692,3.48614065182102,3.3174564267329,3.3174564267329,756739.404252655,0.0,1.0
1995-04-20,16.0,16.25,15.25,15.63,244100,3.59859680187976,3.65482487690913,3.42991257679165,3.51537925083629,1085311.91879009,0.0,1.0
1995-04-21,16.13,16.38,15.88,16.0,100300,3.62783540089503,3.6840634759244,3.57160732586566,3.59859680187976,445951.599568398,0.0,1.0
1995-04-24,16.25,16.5,16.13,16.13,162300,3.65482487690913,3.7110529519385,3.62783540089503,3.62783540089503,721614.602292632,0.0,1.0
1995-04-25,16.13,16.25,16.0,16.13,110500,3.62783540089503,3.65482487690913,3.59859680187976,3.62783540089503,491302.609693998,0.0,1.0
1995-04-26,16.38,16.63,16.13,16.13,157800,3.6840634759244,3.74029155095378,3.62783540089503,3.62783540089503,701606.803707809,0.0,1.0
1995-04-27,16.63,16.75,16.25,16.25,205100,3.74029155095378,3.76728102696787,3.65482487690913,3.65482487690913,911910.997721618,0.0,1.0
1995-04-28,17.13,17.25,16.63,16.63,163500,3.85274770101252,3.87973717702662,3.74029155095378,3.74029155095378,726950.015248584,0.0,1.0
1995-05-01,16.75,17.13,16.75,17.13,51900,3.76728102696787,3.85274770101252,3.76728102696787,3.85274770101252,230756.610344964,0.0,1.0
1995-05-02,16.75,16.88,16.75,16.75,116100,3.76728102696787,3.79651962598315,3.76728102696787,3.76728102696787,516201.203488445,0.0,1.0
1995-05-03,17.0,17.0,16.75,16.75,230700,3.82350910199725,3.82350910199725,3.76728102696787,3.76728102696787,1025733.14078195,0.0,1.0
1995-05-04,16.88,17.0,16.88,17.0,151900,3.79651962598315,3.82350910199725,3.79651962598315,3.82350910199725,675374.356674373,0.0,1.0
1995-05-05,16.63,16.88,16.5,16.88,151900,3.74029155095378,3.79651962598315,3.7110529519385,3.79651962598315,675374.356674372,0.0,1.0
1995-05-08,16.63,16.75,16.63,16.63,21300,3.74029155095378,3.76728102696787,3.74029155095378,3.74029155095378,94703.5799681641,0.0,1.0
1995-05-09,16.63,16.75,16.5,16.75,29700,3.74029155095378,3.76728102696787,3.7110529519385,3.76728102696787,132051.470659835,0.0,1.0
1995-05-10,16.5,16.63,16.38,16.63,217300,3.7110529519385,3.74029155095378,3.6840634759244,3.74029155095378,966154.362773808,0.0,1.0
1995-05-11,16.5,16.63,16.38,16.38,26500,3.7110529519385,3.74029155095378,3.6840634759244,3.6840634759244,117823.702777294,0.0,1.0
1995-05-12,16.63,16.75,16.38,16.38,66700,3.74029155095378,3.76728102696787,3.6840634759244,3.6840634759244,296560.036801716,0.0,1.0
1995-05-15,16.38,16.63,16.38,16.63,144900,3.6840634759244,3.74029155095378,3.6840634759244,3.74029155095378,644251.114431315,0.0,1.0
1995-05-16,16.75,16.75,16.38,16.38,62300,3.76728102696787,3.76728102696787,3.6840634759244,3.6840634759244,276996.855963223,0.0,1.0
1995-05-17,16.38,16.75,16.38,16.75,49100,3.6840634759244,3.76728102696787,3.6840634759244,3.76728102696787,218307.31344774,0.0,1.0
1995-05-18,16.63,16.63,16.38,16.38,130200,3.74029155095378,3.74029155095378,3.6840634759244,3.6840634759244,578892.305720891,0.0,1.0
1995-05-19,16.38,16.63,16.38,16.63,93500,3.6840634759244,3.74029155095378,3.6840634759244,3.74029155095378,415717.592817998,0.0,1.0
1995-05-22,16.38,16.63,16.38,16.5,55600,3.6840634759244,3.74029155095378,3.6840634759244,3.7110529519385,247207.466959152,0.0,1.0
1995-05-23,16.63,16.63,16.5,16.63,106900,3.74029155095378,3.74029155095378,3.7110529519385,3.74029155095378,475296.370826138,0.0,1.0
1995-05-24,16.38,16.5,16.25,16.5,103800,3.6840634759244,3.7110529519385,3.65482487690913,3.7110529519385,461513.220689928,0.0,1.0
1995-05-25,16.25,16.38,16.25,16.38,4700,3.65482487690913,3.6840634759244,3.65482487690913,3.6840634759244,20897.0340774823,0.0,1.0
1995-05-26,16.38,16.38,16.25,16.25,13300,3.6840634759244,3.6840634759244,3.65482487690913,3.65482487690913,59134.1602618116,0.0,1.0
1995-05-30,16.25,16.38,16.25,16.25,5600,3.65482487690913,3.6840634759244,3.65482487690913,3.65482487690913,24898.593794447,0.0,1.0
1995-05-31,16.63,16.63,16.25,16.25,34100,3.74029155095378,3.74029155095378,3.65482487690913,3.65482487690913,151614.651498328,0.0,1.0
1995-06-01,16.5,16.75,16.5,16.63,30900,3.7110529519385,3.76728102696787,3.7110529519385,3.74029155095378,137386.883615788,0.0,1.0
1995-06-02,16.0,16.63,15.88,16.63,140700,3.59859680187976,3.74029155095378,3.57160732586566,3.74029155095378,625577.169085479,0.0,1.0
1995-06-05,15.88,16.0,15.75,16.0,106400,3.57160732586566,3.59859680187976,3.54236872685039,3.59859680187976,473073.282094492,0.0,1.0
1995-06-06,16.0,16.0,15.88,16.0,54000,3.59859680187976,3.59859680187976,3.57160732586566,3.59859680187976,240093.583017881,0.0,1.0
1995-06-07,16.5,16.5,16.13,16.13,68600,3.7110529519385,3.7110529519385,3.62783540089503,3.62783540089503,305007.773981975,0.0,1.0
1995-06-08,16.13,16.5,16.13,16.5,31900,3.62783540089503,3.7110529519385,3.62783540089503,3.7110529519385,141833.061079082,0.0,1.0
1995-06-09,16.38,16.38,16.13,16.13,61600,3.6840634759244,3.6840634759244,3.62783540089503,3.62783540089503,273884.531738917,0.0,1.0
1995-06-12,16.38,16.38,16.25,16.25,59200,3.6840634759244,3.6840634759244,3.65482487690913,3.65482487690913,263213.705827011,0.0,1.0
1995-06-13,17.0,17.13,16.38,16.38,230500,3.82350910199725,3.85274770101252,3.6840634759244,3.6840634759244,1024843.90528929,0.0,1.0
1995-06-14,16.88,17.0,16.75,17.0,78400,3.79651962598315,3.82350910199725,3.76728102696787,3.82350910199725,348580.313122257,0.0,1.0
1995-06-15,17.38,17.5,16.88,16.88,168000,3.90897577604189,3.93596525205599,3.79651962598315,3.79651962598315,746957.813833408,0.0,1.0
1995-06-16,17.38,17.5,17.13,17.5,83800,3.90897577604189,3.93596525205599,3.85274770101252,3.93596525205599,372589.671424045,0.0,1.0
1995-06-19,17.5,17.63,17.25,17.25,141200,3.93596525205599,3.96520385107126,3.87973717702662,3.87973717702662,627800.257817126,0.0,1.0
1995-06-20,17.63,17.63,17.38,17.5,406300,3.96520385107126,3.96520385107126,3.90897577604189,3.93596525205599,1806481.90333639,0.0,1.0
1995-06-21,17.63,17.63,17.38,17.5,542300,3.96520385107126,3.96520385107126,3.90897577604189,3.93596525205599,2411162.03834439,0.0,1.0
1995-06-22,18.38,18.38,17.63,17.63,1572600,4.13388807615937,4.13388807615937,3.96520385107126,3.96520385107126,6992058.6787763,0.0,1.0
1995-06-23,18.25,18.38,18.13,18.38,231400,4.1046494771441,4.13388807615937,4.07766000113,4.13388807615937,1028845.46500625,0.0,1.0
1995-06-26,18.0,18.38,18.0,18.38,154400,4.04842140211473,4.13388807615937,4.04842140211473,4.13388807615937,686489.800332608,0.0,1.0
1995-06-27,18.0,18.0,17.88,17.88,132400,4.04842140211473,4.04842140211473,4.02143192610063,4.02143192610063,588673.896140138,0.0,1.0
1995-06-28,17.88,17.88,17.75,17.88,252800,4.02143192610063,4.02143192610063,3.99219332708536,4.02143192610063,1123993.66272075,0.0,1.0
1995-06-29,17.88,17.88,17.63,17.75,199700,4.02143192610063,4.02143192610063,3.96520385107126,3.99219332708536,887901.639419831,0.0,1.0
1995-06-30,18.25,18.38,17.75,17.88,84500,4.1046494771441,4.13388807615937,3.99219332708536,4.02143192610063,375701.995648351,0.0,1.0
1995-07-03,18.25,18.38,18.25,18.25,24100,4.1046494771441,4.13388807615937,4.1046494771441,4.1046494771441,107152.876865388,0.0,1.0
1995-07-05,18.75,18.75,18.25,18.38,155000,4.21710562720284,4.21710562720284,4.1046494771441,4.13388807615937,689157.506810586,0.0,1.0
1995-07-06,18.88,19.13,18.75,18.75,220300,4.24634422621812,4.30257230124749,4.21710562720284,4.21710562720284,979492.895163689,0.0,1.0
1995-07-07,18.88,19.0,18.75,18.75,130100,4.24634422621812,4.27333370223222,4.21710562720284,4.21710562720284,578447.687974561,0.0,1.0
1995-07-10,19.25,19.38,18.88,19.0,226800,4.32956177726159,4.35880037627686,4.24634422621812,4.27333370223222,1008393.0486751,0.0,1.0
1995-07-11,19.0,19.38,18.88,19.13,189100,4.27333370223222,4.35880037627686,4.24634422621812,4.30257230124749,840772.158308913,0.0,1.0
1995-07-12,18.88,19.0,18.63,18.63,179300,4.24634422621812,4.27333370223222,4.19011615118875,4.19011615118875,797199.619168631,0.0,1.0
1995-07-13,19.63,19.88,18.75,18.75,254700,4.41502845130623,4.4712565263356,4.21710562720284,4.21710562720284,1132441.39990101,0.0,1.0
1995-07-14,19.38,19.75,19.25,19.63,116500,4.35880037627686,4.44201792732033,4.32956177726159,4.41502845130623,517979.674473762,0.0,1.0
1995-07-17,19.38,19.5,19.38,19.38,57700,4.35880037627686,4.38578985229096,4.35880037627686,4.35880037627686,256544.439632069,0.0,1.0
1995-07-18,19.25,19.5,19.13,19.5,122800,4.32956177726159,4.38578985229096,4.30257230124749,4.38578985229096,545990.592492515,0.0,1.0
1995-07-19,18.5,19.13,18.38,19.13,258500,4.16087755217347,4.30257230124749,4.13388807615937,4.30257230124749,1149336.87426152,0.0,1.0
1995-07-20,18.88,18.88,18.38,18.5,167500,4.24634422621812,4.24634422621812,4.13388807615937,4.16087755217347,744734.72510176,0.0,1.0
1995-07-21,19.5,19.75,18.88,18.88,355100,4.38578985229096,4.44201792732033,4.24634422621812,4.24634422621812,1578837.61721573,0.0,1.0
1995-07-24,19.5,19.63,19.38,19.63,110000,4.38578985229096,4.41502845130623,4.35880037627686,4.41502845130623,489079.52096235,0.0,1.0
1995-07-25,20.0,20.13,19.38,19.5,392500,4.4982460023497,4.52748460136497,4.35880037627686,4.38578985229096,1745124.65434293,0.0,1.0
1995-07-26,19.75,20.0,19.63,19.88,111300,4.44201792732033,4.4982460023497,4.41502845130623,4.4712565263356,494859.551664633,0.0,1.0
1995-07-27,19.88,20.0,19.75,19.75,82000,4.4712565263356,4.4982460023497,4.44201792732033,4.44201792732033,364586.551990116,0.0,1.0
1995-07-28,19.63,20.0,19.63,20.0,110000,4.41502845130623,4.4982460023497,4.41502845130623,4.4982460023497,489079.520962351,0.0,1.0
1995-07-31,19.25,19.63,19.25,19.63,190800,4.32956177726159,4.41502845130623,4.32956177726159,4.41502845130623,848330.659996513,0.0,1.0
1995-08-01,19.13,19.38,19.0,19.38,36800,4.30257230124749,4.35880037627686,4.27333370223222,4.35880037627686,163619.330649223,0.0,1.0
1995-08-02,18.5,19.13,18.38,18.88,140800,4.16087755217347,4.30257230124749,4.13388807615937,4.24634422621812,626021.786831809,0.0,1.0
1995-08-03,19.0,19.0,18.25,18.38,347100,4.27333370223222,4.27333370223222,4.1046494771441,4.13388807615937,1543268.19750938,0.0,1.0
1995-08-04,19.13,19.13,18.88,19.0,19100,4.30257230124749,4.30257230124749,4.24634422621812,4.27333370223222,84921.9895489172,0.0,1.0
1995-08-07,19.13,19.25,19.0,19.25,24100,4.30257230124749,4.32956177726159,4.27333370223222,4.32956177726159,107152.876865388,0.0,1.0
1995-08-08,19.0,19.13,19.0,19.13,128400,4.27333370223222,4.30257230124749,4.27333370223222,4.30257230124749,570889.186286961,0.0,1.0
1995-08-09,18.75,19.0,18.63,19.0,19900,4.21710562720284,4.27333370223222,4.19011615118875,4.27333370223222,88478.9315195526,0.0,1.0
1995-08-10,18.25,18.75,18.0,18.75,203500,4.1046494771441,4.21710562720284,4.04842140211473,4.21710562720284,904797.113780349,0.0,1.0
1995-08-11,18.5,18.5,18.25,18.25,65200,4.16087755217347,4.16087755217347,4.1046494771441,4.1046494771441,289890.770606775,0.0,1.0
1995-08-14,18.38,18.63,18.25,18.38,64600,4.13388807615937,4.19011615118875,4.1046494771441,4.13388807615937,287223.064128799,0.0,1.0
1995-08-15,18.38,18.38,18.13,18.25,283800,4.13388807615937,4.13388807615937,4.07766000113,4.1046494771441,1261825.16408287,0.0,1.0
1995-08-16,18.75,18.75,18.25,18.25,41000,4.21710562720284,4.21710562720284,4.1046494771441,4.1046494771441,182293.275995058,0.0,1.0
1995-08-17,19.0,19.13,18.63,18.63,66400,4.27333370223222,4.30257230124749,4.19011615118875,4.19011615118875,295226.183562728,0.0,1.0
1995-08-18,18.88,19.0,18.75,19.0,36100,4.24634422621812,4.27333370223222,4.21710562720284,4.27333370223222,160507.006424917,0.0,1.0
1995-08-21,19.88,19.88,19.38,19.38,228000,4.4712565263356,4.4712565263356,4.35880037627686,4.35880037627686,1013728.46163105,0.0,1.0
1995-08-22,19.75,20.0,19.75,19.88,269100,4.44201792732033,4.4982460023497,4.44201792732033,4.4712565263356,1196466.35537244,0.0,1.0
1995-08-23,19.75,19.88,19.38,19.88,226100,4.44201792732033,4.4712565263356,4.35880037627686,4.4712565263356,1005280.7244508,0.0,1.0
1995-08-24,19.75,19.75,19.5,19.5,72400,4.44201792732033,4.44201792732033,4.38578985229096,4.38578985229096,321903.248342493,0.0,1.0
1995-08-25,19.88,19.88,19.63,19.75,76700,4.4712565263356,4.4712565263356,4.41502845130623,4.44201792732033,341021.811434657,0.0,1.0
1995-08-28,19.75,19.88,19.38,19.88,361100,4.44201792732033,4.4712565263356,4.35880037627686,4.4712565263356,1605514.6819955,0.0,1.0
1995-08-29,19.88,20.0,19.63,19.75,386700,4.4712565263356,4.4982460023497,4.41502845130623,4.44201792732033,1719336.82505583,0.0,1.0
1995-08-30,19.75,19.88,19.63,19.88,67100,4.44201792732033,4.4712565263356,4.41502845130623,4.4712565263356,298338.507787034,0.0,1.0
1995-08-31,19.5,19.63,19.38,19.63,124600,4.38578985229096,4.41502845130623,4.35880037627686,4.41502845130623,553993.711926444,0.0,1.0
1995-09-01,19.63,19.63,19.38,19.5,11700,4.41502845130623,4.41502845130623,4.35880037627686,4.38578985229096,52020.2763205409,0.0,1.0
1995-09-05,20.0,20.0,19.5,19.63,348700,4.4982460023497,4.4982460023497,4.38578985229096,4.41502845130623,1550382.08145065,0.0,1.0
1995-09-06,20.75,21.0,20.0,20.0,298300,4.66693022743781,4.72315830246719,4.4982460023497,4.4982460023497,1326294.73730063,0.0,1.0
1995-09-07,20.5,21.38,20.5,21.0,222700,4.61070215240844,4.80862497651183,4.61070215240844,4.72315830246719,990163.721075596,0.0,1.0
1995-09-08,19.88,20.63,19.88,20.5,341500,4.4712565263356,4.63994075142372,4.4712565263356,4.61070215240844,1518369.60371493,0.0,1.0
1995-09-11,17.25,18.25,17.25,18.25,839700,3.87973717702662,4.1046494771441,3.87973717702662,4.1046494771441,3733455.21592805,0.0,1.0
1995-09-12,16.88,17.5,16.75,17.38,706600,3.79651962598315,3.93596525205599,3.76728102696787,3.90897577604189,3141668.99556361,0.0,1.0
1995-09-13,17.0,17.25,16.88,17.0,673200,3.82350910199725,3.87973717702662,3.79651962598315,3.82350910199725,2993166.66828958,0.0,1.0
1995-09-14,16.75,17.13,16.5,17.0,530900,3.76728102696787,3.85274770101252,3.7110529519385,3.82350910199725,2360475.61526284,0.0,1.0
1995-09-15,16.5,16.75,16.5,16.75,200100,3.7110529519385,3.76728102696787,3.7110529519385,3.76728102696787,889680.110405149,0.0,1.0
1995-09-18,16.38,16.63,16.25,16.5,285200,3.6840634759244,3.74029155095378,3.65482487690913,3.7110529519385,1268049.81253148,0.0,1.0
1995-09-19,16.5,16.5,16.38,16.38,85600,3.7110529519385,3.7110529519385,3.6840634759244,3.6840634759244,380592.790857975,0.0,1.0
1995-09-20,16.0,16.5,16.0,16.5,228400,3.59859680187976,3.7110529519385,3.59859680187976,3.7110529519385,1015506.93261637,0.0,1.0
1995-09-21,15.38,16.0,15.13,15.88,353800,3.45915117580692,3.59859680187976,3.40292310077755,3.57160732586566,1573057.58651345,0.0,1.0
1995-09-22,15.38,15.38,15.38,15.38,70600,3.45915117580692,3.45915117580692,3.45915117580692,3.45915117580692,313900.128908563,0.0,1.0
1995-09-25,15.5,15.75,15.25,15.38,274800,3.48614065182102,3.54236872685039,3.42991257679165,3.45915117580692,1221809.56691322,0.0,1.0
1995-09-26,15.25,15.5,15.13,15.5,196300,3.42991257679165,3.48614065182102,3.40292310077755,3.48614065182102,872784.63604463,0.0,1.0
1995-09-27,15.0,15.25,14.0,15.25,390100,3.37368450176228,3.42991257679165,3.14877220164479,3.42991257679165,1734453.82843102,0.0,1.0
1995-09-28,15.5,15.5,14.75,15.0,427900,3.48614065182102,3.48614065182102,3.3174564267329,3.37368450176228,1902519.33654354,0.0,1.0
1995-09-29,15.75,15.75,15.38,15.5,233000,3.54236872685039,3.54236872685039,3.45915117580692,3.48614065182102,1035959.34894752,0.0,1.0
1995-10-02,15.38,15.63,15.25,15.5,72700,3.45915117580692,3.51537925083629,3.42991257679165,3.48614065182102,323237.101581481,0.0,1.0
1995-10-03,15.63,16.25,15.5,15.75,477900,3.51537925083629,3.65482487690913,3.48614065182102,3.54236872685039,2124828.20970825,0.0,1.0
1995-10-04,15.5,15.63,15.5,15.5,31100,3.48614065182102,3.51537925083629,3.48614065182102,3.48614065182102,138276.119108446,0.0,1.0
1995-10-05,15.5,15.63,15.25,15.38,120600,3.48614065182102,3.51537925083629,3.42991257679165,3.45915117580692,536209.002073268,0.0,1.0
1995-10-06,15.5,15.63,15.38,15.38,54200,3.48614065182102,3.51537925083629,3.45915117580692,3.45915117580692,240982.81851054,0.0,1.0
1995-10-09,15.0,15.5,14.88,15.5,101500,3.37368450176228,3.48614065182102,3.34669502574818,3.48614065182102,451287.01252435,0.0,1.0
1995-10-10,14.75,14.94,14.75,14.88,43600,3.3174564267329,3.36018976375523,3.3174564267329,3.34669502574818,193853.337399623,0.0,1.0
1995-10-11,14.88,15.0,14.75,14.75,25700,3.34669502574818,3.37368450176228,3.3174564267329,3.3174564267329,114266.760806658,0.0,1.0
1995-10-12,15.25,15.25,15.0,15.0,30100,3.42991257679165,3.42991257679165,3.37368450176228,3.37368450176228,133829.941645152,0.0,1.0
1995-10-13,15.5,15.5,15.13,15.25,59300,3.48614065182102,3.48614065182102,3.40292310077755,3.42991257679165,263658.32357334,0.0,1.0
1995-10-16,15.0,15.5,15.0,15.38,25100,3.37368450176228,3.48614065182102,3.37368450176228,3.45915117580692,111599.054328682,0.0,1.0
1995-10-17,15.0,15.25,14.88,15.25,52400,3.37368450176228,3.42991257679165,3.34669502574818,3.42991257679165,232979.69907661,0.0,1.0
1995-10-18,14.5,14.88,14.25,14.88,147200,3.26122835170353,3.34669502574818,3.20500027667416,3.34669502574818,654477.322596892,0.0,1.0
1995-10-19,14.13,14.38,14.13,14.38,263700,3.17801080066006,3.23423887568943,3.17801080066006,3.23423887568943,1172456.99707065,0.0,1.0
1995-10-20,13.88,14.25,13.88,14.25,420300,3.12178272563069,3.20500027667416,3.12178272563069,3.20500027667416,1868728.38782251,0.0,1.0
1995-10-23,14.25,14.25,13.63,13.88,194900,3.20500027667416,3.20500027667416,3.06555465060132,3.12178272563069,866559.98759602,0.0,1.0
1995-10-24,14.38,14.5,14.13,14.38,492100,3.23423887568943,3.26122835170353,3.17801080066006,3.23423887568943,2187963.92968703,0.0,1.0
1995-10-25,14.0,14.5,13.88,14.5,369500,3.14877220164479,3.26122835170353,3.12178272563069,3.26122835170353,1642862.57268717,0.0,1.0
1995-10-26,13.75,14.13,13.75,14.13,300500,3.09254412661542,3.17801080066006,3.09254412661542,3.17801080066006,1336076.32771988,0.0,1.0
1995-10-27,14.13,14.13,13.88,13.88,107100,3.17801080066006,3.17801080066006,3.12178272563069,3.12178272563069,476185.606318798,0.0,1.0
1995-10-30,14.5,14.5,14.13,14.13,308400,3.26122835170353,3.26122835170353,3.17801080066006,3.17801080066006,1371201.1296799,0.0,1.0
1995-10-31,15.0,15.0,14.5,14.5,329600,3.37368450176228,3.37368450176228,3.26122835170353,3.26122835170353,1465460.09190173,0.0,1.0
1995-11-01,14.75,15.0,14.5,14.88,72900,3.3174564267329,3.37368450176228,3.26122835170353,3.34669502574818,324126.33707414,0.0,1.0
1995-11-02,15.38,15.38,14.88,14.88,168400,3.45915117580692,3.45915117580692,3.34669502574818,3.34669502574818,748736.284818726,0.0,1.0
1995-11-03,15.63,15.63,15.38,15.38,90500,3.51537925083629,3.51537925083629,3.45915117580692,3.45915117580692,402379.060428116,0.0,1.0
1995-11-06,15.88,16.13,15.63,15.63,169500,3.57160732586566,3.62783540089503,3.51537925083629,3.51537925083629,753627.08002835,0.0,1.0
1995-11-07,15.63,15.88,15.38,15.88,90900,3.51537925083629,3.57160732586566,3.45915117580692,3.57160732586566,404157.531413433,0.0,1.0
1995-11-08,15.5,15.63,15.5,15.63,40000,3.48614065182102,3.51537925083629,3.48614065182102,3.51537925083629,177847.098531764,0.0,1.0
1995-11-09,15.5,15.63,15.38,15.38,72800,3.48614065182102,3.51537925083629,3.45915117580692,3.45915117580692,323681.71932781,0.0,1.0
1995-11-10,15.63,15.75,15.25,15.38,52400,3.51537925083629,3.54236872685039,3.42991257679165,3.45915117580692,232979.699076611,0.0,1.0
1995-11-13,15.88,15.88,15.63,15.63,124900,3.57160732586566,3.57160732586566,3.51537925083629,3.51537925083629,555327.565165433,0.0,1.0
1995-11-14,15.5,15.63,15.38,15.63,86900,3.48614065182102,3.51537925083629,3.45915117580692,3.51537925083629,386372.821560257,0.0,1.0
1995-11-15,15.75,15.75,15.38,15.5,70600,3.54236872685039,3.54236872685039,3.45915117580692,3.48614065182102,313900.128908563,0.0,1.0
1995-11-16,16.38,16.5,16.13,16.25,244500,3.6840634759244,3.7110529519385,3.62783540089503,3.65482487690913,1087090.38977541,0.0,1.0
1995-11-17,16.88,17.13,16.5,16.63,267200,3.79651962598315,3.85274770101252,3.7110529519385,3.74029155095378,1188018.61819218,0.0,1.0
1995-11-20,16.88,17.0,16.63,16.88,131700,3.79651962598315,3.82350910199725,3.74029155095378,3.79651962598315,585561.571915832,0.0,1.0
1995-11-21,18.0,18.0,16.75,16.88,464500,4.04842140211473,4.04842140211473,3.76728102696787,3.79651962598315,2065249.43170011,0.0,1.0
1995-11-22,17.88,17.88,17.38,17.88,425500,4.02143192610063,4.02143192610063,3.90897577604189,4.02143192610063,1891848.51063164,0.0,1.0
1995-11-24,17.88,17.88,17.63,17.75,30100,4.02143192610063,4.02143192610063,3.96520385107126,3.99219332708536,133829.941645152,0.0,1.0
1995-11-27,18.25,18.38,17.75,17.88,421200,4.1046494771441,4.13388807615937,3.99219332708536,4.02143192610063,1872729.94753947,0.0,1.0
1995-11-28,17.88,18.25,17.88,18.25,154900,4.02143192610063,4.1046494771441,4.02143192610063,4.1046494771441,688712.889064256,0.0,1.0
1995-11-29,18.0,18.13,17.75,17.88,113000,4.04842140211473,4.07766000113,3.99219332708536,4.02143192610063,502418.053352233,0.0,1.0
1995-11-30,18.13,18.25,17.75,18.13,158800,4.07766000113,4.1046494771441,3.99219332708536,4.07766000113,706052.981171103,0.0,1.0
1995-12-01,18.5,18.5,18.0,18.0,170600,4.16087755217347,4.16087755217347,4.04842140211473,4.04842140211473,758517.875237973,0.0,1.0
1995-12-04,18.5,18.63,18.38,18.38,193300,4.16087755217347,4.19011615118875,4.13388807615937,4.13388807615937,859446.103654749,0.0,1.0
1995-12-05,18.75,18.88,18.5,18.5,194200,4.21710562720284,4.24634422621812,4.16087755217347,4.16087755217347,863447.663371714,0.0,1.0
1995-12-06,18.63,18.88,18.63,18.63,164800,4.19011615118875,4.24634422621812,4.19011615118875,4.19011615118875,732730.045950866,0.0,1.0
1995-12-07,18.0,18.63,17.88,18.63,126200,4.04842140211473,4.19011615118875,4.02143192610063,4.19011615118875,561107.595867715,0.0,1.0
1995-12-08,17.75,17.88,17.5,17.88,88800,3.99219332708536,4.02143192610063,3.93596525205599,4.02143192610063,394820.558740516,0.0,1.0
1995-12-11,18.13,18.38,17.63,17.63,136000,4.07766000113,4.13388807615937,3.96520385107126,3.96520385107126,604680.135007998,0.0,1.0
1995-12-12,17.88,17.88,17.75,17.88,40800,4.02143192610063,4.02143192610063,3.99219332708536,4.02143192610063,181404.040502399,0.0,1.0
1995-12-13,17.88,18.13,17.75,18.0,62600,4.02143192610063,4.07766000113,3.99219332708536,4.04842140211473,278330.709202211,0.0,1.0
1995-12-14,18.0,18.13,17.75,17.75,141300,4.04842140211473,4.07766000113,3.99219332708536,3.99219332708536,628244.875563456,0.0,1.0
1995-12-15,18.0,18.0,17.63,18.0,189700,4.04842140211473,4.04842140211473,3.96520385107126,4.04842140211473,843439.86478689,0.0,1.0
1995-12-18,17.25,17.75,17.25,17.75,89600,3.87973717702662,3.99219332708536,3.87973717702662,3.99219332708536,398377.500711151,0.0,1.0
1995-12-19,17.25,17.25,17.0,17.13,283300,3.87973717702662,3.87973717702662,3.82350910199725,3.85274770101252,1259602.07535122,0.0,1.0
1995-12-20,17.75,18.0,17.38,17.38,130700,3.99219332708536,4.04842140211473,3.90897577604189,3.90897577604189,581115.394452538,0.0,1.0
1995-12-21,17.0,17.63,17.0,17.63,83500,3.82350910199725,3.96520385107126,3.82350910199725,3.96520385107126,371255.818185057,0.0,1.0
1995-12-22,17.13,17.25,16.88,16.88,87500,3.85274770101252,3.87973717702662,3.79651962598315,3.79651962598315,389040.528038233,0.0,1.0
1995-12-26,17.5,17.63,17.25,17.25,99700,3.93596525205599,3.96520385107126,3.87973717702662,3.87973717702662,443283.893090421,0.0,1.0
1995-12-27,16.5,17.5,16.5,17.5,376000,3.7110529519385,3.93596525205599,3.7110529519385,3.93596525205599,1671762.72619858,0.0,1.0
1995-12-28,16.25,16.63,16.25,16.63,308800,3.65482487690913,3.74029155095378,3.65482487690913,3.74029155095378,1372979.60066522,0.0,1.0
1995-12-29,16.25,16.5,16.13,16.25,238300,3.65482487690913,3.7110529519385,3.62783540089503,3.65482487690913,1059524.08950298,0.0,1.0
1996-01-02,16.12,16.38,15.88,16.25,242000,3.62558627789386,3.6840634759244,3.57160732586566,3.65482487690913,1075974.94611717,0.0,1.0
1996-01-03,17.12,17.12,16.12,16.12,341400,3.85049857801134,3.85049857801134,3.62558627789386,3.62558627789386,1517924.98596861,0.0,1.0
1996-01-04,16.125,16.375,15.875,16.25,93300,3.62671083939445,3.68293891442382,3.57048276436507,3.65482487690913,414828.357325339,0.0,1.0
1996-01-05,17.125,17.125,16.125,16.125,172100,3.85162313951193,3.85162313951193,3.62671083939445,3.62671083939445,765187.141432914,0.0,1.0
1996-01-08,17.5,17.62,17.0,17.38,148800,3.93596525205599,3.96295472807009,3.82350910199725,3.90897577604189,661591.206538161,0.0,1.0
1996-01-09,17.38,17.62,17.12,17.62,179500,3.90897577604189,3.96295472807009,3.85049857801134,3.96295472807009,798088.85466129,0.0,1.0
1996-01-10,17.5,17.625,17.0,17.375,217300,3.93596525205599,3.96407928957067,3.82350910199725,3.9078512145413,966154.362773807,0.0,1.0
1996-01-11,17.375,17.625,17.125,17.625,121600,3.9078512145413,3.96407928957067,3.85162313951193,3.96407928957067,540655.179536562,0.0,1.0
1996-01-12,17.0,17.125,16.875,17.125,59600,3.82350910199725,3.85162313951193,3.79539506448256,3.85162313951193,264992.176812328,0.0,1.0
1996-01-15,16.75,16.88,16.75,16.75,45800,3.76728102696787,3.79651962598315,3.76728102696787,3.76728102696787,203634.92781887,0.0,1.0
1996-01-16,16.5,16.75,16.38,16.75,66000,3.7110529519385,3.76728102696787,3.6840634759244,3.76728102696787,293447.712577411,0.0,1.0
1996-01-17,16.75,16.875,16.75,16.75,180800,3.76728102696787,3.79539506448256,3.76728102696787,3.76728102696787,803868.885363574,0.0,1.0
1996-01-18,16.5,16.75,16.375,16.75,109800,3.7110529519385,3.76728102696787,3.68293891442382,3.76728102696787,488190.285469692,0.0,1.0
1996-01-19,16.875,17.125,16.5,16.5,111800,3.79539506448256,3.85162313951193,3.7110529519385,3.7110529519385,497082.64039628,0.0,1.0
1996-01-22,17.0,17.38,17.0,17.12,78400,3.82350910199725,3.90897577604189,3.82350910199725,3.85049857801134,348580.313122257,0.0,1.0
1996-01-23,17.5,17.5,17.0,17.12,59400,3.93596525205599,3.93596525205599,3.82350910199725,3.85049857801134,264102.941319669,0.0,1.0
1996-01-24,17.0,17.375,17.0,17.125,80700,3.82350910199725,3.9078512145413,3.82350910199725,3.85162313951193,358806.521287833,0.0,1.0
1996-01-25,17.5,17.5,17.0,17.125,91100,3.93596525205599,3.93596525205599,3.82350910199725,3.85162313951193,405046.766906092,0.0,1.0
1996-01-26,17.375,17.5,17.375,17.5,727900,3.9078512145413,3.93596525205599,3.9078512145413,3.93596525205599,3236372.57553177,0.0,1.0
1996-01-29,19.0,19.62,18.88,19.38,396400,4.27333370223222,4.41277932830506,4.24634422621812,4.35880037627686,1762464.74644978,0.0,1.0
1996-01-30,19.25,19.25,18.88,18.88,161700,4.32956177726159,4.32956177726159,4.24634422621812,4.24634422621812,718946.895814655,0.0,1.0
1996-01-31,19.0,19.625,18.875,19.375,457700,4.27333370223222,4.41390388980564,4.24521966471753,4.35767581477627,2035015.42494971,0.0,1.0
1996-02-01,19.25,19.25,18.875,18.875,745200,4.32956177726159,4.32956177726159,4.24521966471753,4.24521966471753,3313291.44564676,0.0,1.0
1996-02-02,19.75,19.875,19.0,19.25,730400,4.44201792732033,4.47013196483501,4.27333370223222,4.32956177726159,3247488.01919001,0.0,1.0
1996-02-05,20.25,20.25,19.875,20.125,428400,4.55447407737907,4.55447407737907,4.47013196483501,4.52636003986439,1904742.42527519,0.0,1.0
1996-02-06,20.5,20.75,20.125,20.25,647100,4.61070215240844,4.66693022743781,4.52636003986439,4.55447407737907,2877121.43649761,0.0,1.0
1996-02-07,20.5,20.625,20.375,20.5,148000,4.61070215240844,4.63881618992313,4.58258811489376,4.61070215240844,658034.264567527,0.0,1.0
1996-02-08,20.0,20.375,19.875,20.25,93500,4.4982460023497,4.58258811489376,4.47013196483501,4.55447407737907,415717.592817998,0.0,1.0
1996-02-09,20.5,20.75,20.25,20.25,318000,4.61070215240844,4.66693022743781,4.55447407737907,4.55447407737907,1413884.43332752,0.0,1.0
1996-02-12,20.25,20.5,20.125,20.5,116000,4.55447407737907,4.61070215240844,4.52636003986439,4.61070215240844,515756.585742115,0.0,1.0
1996-02-13,20.0,20.375,20.0,20.125,181900,4.4982460023497,4.58258811489376,4.4982460023497,4.52636003986439,808759.680573196,0.0,1.0
1996-02-14,20.5,20.625,20.125,20.25,213600,4.61070215240844,4.63881618992313,4.52636003986439,4.55447407737907,949703.506159619,0.0,1.0
1996-02-15,20.125,20.5,20.0,20.5,149900,4.52636003986439,4.61070215240844,4.4982460023497,4.61070215240844,666482.001747784,0.0,1.0
1996-02-16,20.0,20.25,20.0,20.0,97100,4.4982460023497,4.55447407737907,4.4982460023497,4.4982460023497,431723.831685857,0.0,1.0
1996-02-20,20.0,20.0,19.75,19.75,116800,4.4982460023497,4.4982460023497,4.44201792732033,4.44201792732033,519313.527712751,0.0,1.0
1996-02-21,20.875,20.875,20.0,20.0,186800,4.6950442649525,4.6950442649525,4.4982460023497,4.4982460023497,830545.950143337,0.0,1.0
1996-02-22,21.25,21.375,20.625,20.625,346900,4.77938637749656,4.80750041501124,4.63881618992313,4.63881618992313,1542378.96201672,0.0,1.0
1996-02-23,21.125,21.375,20.75,21.375,259500,4.75127233998187,4.80750041501124,4.66693022743781,4.80750041501124,1153783.05172482,0.0,1.0
1996-02-26,20.875,21.0,20.375,21.0,189200,4.6950442649525,4.72315830246719,4.58258811489376,4.72315830246719,841216.776055243,0.0,1.0
1996-02-27,21.5,21.5,20.625,21.0,349800,4.83561445252593,4.83561445252593,4.63881618992313,4.72315830246719,1555272.87666027,0.0,1.0
1996-02-28,21.5,21.75,21.375,21.5,185100,4.83561445252593,4.8918425275553,4.80750041501124,4.83561445252593,822987.448455737,0.0,1.0
1996-02-29,22.25,22.75,21.625,21.625,658100,5.00429867761404,5.11675482767278,4.86372849004061,4.86372849004061,2926029.38859385,0.0,1.0
1996-03-01,21.88,22.25,21.5,22.25,163500,4.92108112657057,5.00429867761404,4.83561445252593,5.00429867761404,726950.015248585,0.0,1.0
1996-03-04,22.0,22.12,21.88,21.88,118700,4.94807060258467,4.97506007859877,4.92108112657057,4.92108112657057,527761.264893009,0.0,1.0
1996-03-05,21.88,21.88,21.38,21.75,212400,4.92108112657057,4.92108112657057,4.80862497651183,4.8918425275553,944368.093203666,0.0,1.0
1996-03-06,22.0,22.125,21.875,21.875,1861700,4.94807060258467,4.97618464009936,4.91995656506998,4.91995656506998,8277448.58341462,0.0,1.0
1996-03-07,21.875,21.875,21.375,21.75,568700,4.91995656506998,4.91995656506998,4.80750041501124,4.8918425275553,2528541.12337535,0.0,1.0
1996-03-08,23.0,23.5,23.0,23.0,309100,5.17298290270216,5.2854390527609,5.17298290270216,5.17298290270216,1374313.4539042,0.0,1.0
1996-03-11,24.0,24.12,22.62,22.62,623500,5.39789520281964,5.42488467883374,5.08751622865751,5.08751622865751,2772191.64836387,0.0,1.0
1996-03-12,24.25,24.25,23.5,24.0,491300,5.45412327784901,5.45412327784901,5.2854390527609,5.39789520281964,2184406.98771639,0.0,1.0
1996-03-13,24.0,24.125,22.5,22.5,607100,5.39789520281964,5.42600924033433,5.06052675264341,5.06052675264341,2699274.33796585,0.0,1.0
1996-03-14,24.25,24.25,23.5,24.0,899200,5.45412327784901,5.45412327784901,5.2854390527609,5.39789520281964,3998002.77499405,0.0,1.0
1996-03-15,24.5,24.625,24.125,24.25,869800,5.51035135287838,5.53846539039307,5.42600924033433,5.45412327784901,3867285.15757321,0.0,1.0
1996-03-18,26.0,26.25,25.25,25.25,332200,5.84771980305461,5.90394787808398,5.6790355779665,5.6790355779665,1477020.1533063,0.0,1.0
1996-03-19,26.88,27.75,26.12,26.12,726700,6.045642627158,6.24131632826021,5.87470927906871,5.87470927906871,3231037.16257582,0.0,1.0
1996-03-20,26.0,26.25,25.25,25.25,342300,5.84771980305461,5.90394787808398,5.6790355779665,5.6790355779665,1521926.54568557,0.0,1.0
1996-03-21,26.875,27.75,26.125,26.375,198700,6.04451806565741,6.24131632826021,5.8758338405693,5.93206191559867,883455.461956537,0.0,1.0
1996-03-22,27.0,27.125,26.375,27.0,121900,6.0726321031721,6.10074614068678,5.93206191559867,6.0726321031721,541989.03277555,0.0,1.0
1996-03-25,27.0,27.25,26.88,26.88,131300,6.0726321031721,6.12886017820147,6.045642627158,6.045642627158,583783.100930515,0.0,1.0
1996-03-26,27.12,27.25,27.0,27.12,214000,6.09962157918619,6.12886017820147,6.0726321031721,6.09962157918619,951481.977144937,0.0,1.0
1996-03-27,27.0,27.25,26.875,26.875,197600,6.0726321031721,6.12886017820147,6.04451806565741,6.04451806565741,878564.666746913,0.0,1.0
1996-03-28,27.125,27.25,27.0,27.125,309000,6.10074614068678,6.12886017820147,6.0726321031721,6.10074614068678,1373868.83615788,0.0,1.0
1996-03-29,26.625,27.125,26.5,27.0,93400,5.98828999062804,6.10074614068678,5.96017595311335,6.0726321031721,415272.975071669,0.0,1.0
1996-04-01,27.75,27.75,26.88,26.88,188000,6.24131632826021,6.24131632826021,6.045642627158,6.045642627158,835881.36309929,0.0,1.0
1996-04-02,27.75,27.75,26.875,26.875,526400,6.24131632826021,6.24131632826021,6.04451806565741,6.04451806565741,2340467.81667801,0.0,1.0
1996-04-03,28.0,28.25,27.625,27.75,1431100,6.29754440328958,6.35377247831895,6.21320229074552,6.24131632826021,6362924.56772018,0.0,1.0
1996-04-04,29.75,30.5,28.5,28.625,562100,6.69114092849518,6.85982515358329,6.41000055334832,6.43811459086301,2499196.35211761,0.0,1.0
1996-04-08,29.12,29.38,28.38,29.25,537000,6.54944617942116,6.60792337745171,6.38301107733423,6.57868477843644,2387597.29778893,0.0,1.0
1996-04-09,29.125,29.375,28.375,29.25,361100,6.55057074092175,6.60679881595112,6.38188651583364,6.57868477843644,1605514.6819955,0.0,1.0
1996-04-10,29.625,30.0,29.5,29.625,195400,6.66302689098049,6.74736900352455,6.63491285346581,6.66302689098049,868783.076327667,0.0,1.0
1996-04-11,28.875,30.125,28.875,29.375,171500,6.49434266589238,6.77548304103924,6.49434266589238,6.60679881595112,762519.434954937,0.0,1.0
1996-04-12,28.375,29.125,28.125,28.875,167100,6.38188651583364,6.55057074092175,6.32565844080427,6.49434266589238,742956.254116443,0.0,1.0
1996-04-15,28.88,28.88,28.75,28.75,77700,6.49546722739297,6.49546722739297,6.46622862837769,6.46622862837769,345467.988897951,0.0,1.0
1996-04-16,28.875,28.875,28.75,28.75,161800,6.49434266589238,6.49434266589238,6.46622862837769,6.46622862837769,719391.513560985,0.0,1.0
1996-04-17,29.0,29.25,28.375,28.875,414000,6.52245670340707,6.57868477843644,6.38188651583364,6.49434266589238,1840717.46980375,0.0,1.0
1996-04-18,30.0,30.0,29.125,29.125,135100,6.74736900352455,6.74736900352455,6.55057074092175,6.55057074092175,600678.575291032,0.0,1.0
1996-04-19,29.75,30.0,29.5,30.0,83800,6.69114092849518,6.74736900352455,6.63491285346581,6.74736900352455,372589.671424045,0.0,1.0
1996-04-22,28.0,29.25,27.88,29.25,276100,6.29754440328958,6.57868477843644,6.27055492727548,6.57868477843644,1227589.5976155,0.0,1.0
1996-04-23,28.0,29.25,27.875,29.0,600400,6.29754440328958,6.57868477843644,6.2694303657749,6.52245670340707,2669484.94896178,0.0,1.0
1996-04-24,26.375,27.75,26.25,27.625,300300,5.93206191559867,6.24131632826021,5.90394787808398,6.21320229074552,1335187.09222722,0.0,1.0
1996-04-25,26.0,26.75,25.875,26.5,622400,5.84771980305461,6.01640402814272,5.81960576553992,5.96017595311335,2767300.85315425,0.0,1.0
1996-04-26,25.75,26.25,25.0,26.0,241300,5.79149172802524,5.90394787808398,5.62280750293713,5.84771980305461,1072862.62189287,0.0,1.0
1996-04-29,26.25,26.38,25.88,25.88,139300,5.90394787808398,5.93318647709925,5.82073032704051,5.82073032704051,619352.520636868,0.0,1.0
1996-04-30,26.25,26.375,25.875,25.875,550700,5.90394787808398,5.93206191559867,5.81960576553992,5.81960576553992,2448509.92903606,0.0,1.0
1996-05-01,25.5,26.25,25.375,26.25,508400,5.73526365299587,5.90394787808398,5.70714961548118,5.90394787808398,2260436.62233872,0.0,1.0
1996-05-02,25.5,25.88,25.38,25.88,139400,5.73526365299587,5.82073032704051,5.70827417698177,5.82073032704051,619797.138383197,0.0,1.0
1996-05-03,26.0,26.0,25.25,25.375,205400,5.84771980305461,5.84771980305461,5.6790355779665,5.70714961548118,913244.850960608,0.0,1.0
1996-05-06,25.75,26.0,25.5,25.62,386300,5.79149172802524,5.84771980305461,5.73526365299587,5.76225312900997,1717558.35407051,0.0,1.0
1996-05-07,25.25,26.0,25.25,25.75,223100,5.6790355779665,5.84771980305461,5.6790355779665,5.79149172802524,991942.192060912,0.0,1.0
1996-05-08,25.75,26.0,25.5,25.625,285300,5.79149172802524,5.84771980305461,5.73526365299587,5.76337769051055,1268494.43027781,0.0,1.0
1996-05-09,25.25,26.0,25.25,25.75,181900,5.6790355779665,5.84771980305461,5.6790355779665,5.79149172802524,808759.680573196,0.0,1.0
1996-05-10,25.0,25.125,24.25,25.125,407400,5.62280750293713,5.65092154045181,5.45412327784901,5.65092154045181,1811372.69854601,0.0,1.0
1996-05-13,28.12,28.38,27.12,27.12,357600,6.32453387930368,6.38301107733423,6.09962157918619,6.09962157918619,1589953.06087397,0.0,1.0
1996-05-14,28.12,28.62,28.0,28.25,390700,6.32453387930368,6.43699002936242,6.29754440328958,6.35377247831895,1737121.534909,0.0,1.0
1996-05-15,28.125,28.375,27.125,27.125,191800,6.32565844080427,6.38188651583364,6.10074614068678,6.10074614068678,852776.837459807,0.0,1.0
1996-05-16,28.125,28.625,28.0,28.25,128100,6.32565844080427,6.43811459086301,6.29754440328958,6.35377247831895,569555.333047973,0.0,1.0
1996-05-17,28.0,28.375,27.875,28.125,82700,6.29754440328958,6.38188651583364,6.2694303657749,6.32565844080427,367698.876214422,0.0,1.0
1996-05-20,28.12,28.38,28.0,28.38,97500,6.32453387930368,6.38301107733423,6.29754440328958,6.38301107733423,433502.302671174,0.0,1.0
1996-05-21,28.25,28.62,28.12,28.25,143300,6.35377247831895,6.43699002936242,6.32453387930368,6.35377247831895,637137.230490044,0.0,1.0
1996-05-22,28.125,28.375,28.0,28.375,90700,6.32565844080427,6.38188651583364,6.29754440328958,6.38188651583364,403268.295920774,0.0,1.0
1996-05-23,28.25,28.625,28.125,28.25,128300,6.35377247831895,6.43811459086301,6.32565844080427,6.35377247831895,570444.568540633,0.0,1.0
1996-05-24,28.0,28.125,27.75,28.125,73900,6.29754440328958,6.32565844080427,6.24131632826021,6.32565844080427,328572.514537434,0.0,1.0
1996-05-28,27.38,27.75,27.12,27.62,99700,6.15809877721674,6.24131632826021,6.09962157918619,6.21207772924494,443283.893090421,0.0,1.0
1996-05-29,27.38,27.5,27.25,27.25,48800,6.15809877721674,6.18508825323084,6.12886017820147,6.12886017820147,216973.460208752,0.0,1.0
1996-05-30,27.375,27.75,27.125,27.625,58000,6.15697421571615,6.24131632826021,6.10074614068678,6.21320229074552,257878.292871058,0.0,1.0
1996-05-31,27.375,27.5,27.25,27.25,100900,6.15697421571615,6.18508825323084,6.12886017820147,6.12886017820147,448619.306046374,0.0,1.0
1996-06-03,26.75,26.75,26.0,26.25,161200,6.01640402814272,6.01640402814272,5.84771980305461,5.90394787808398,716723.807083009,0.0,1.0
1996-06-04,26.75,26.75,26.0,26.25,201300,6.01640402814272,6.01640402814272,5.84771980305461,5.90394787808398,895015.523361102,0.0,1.0
1996-06-05,27.625,27.625,26.75,26.875,225000,6.21320229074552,6.21320229074552,6.01640402814272,6.04451806565741,1000389.92924117,0.0,1.0
1996-06-06,27.75,27.875,27.375,27.625,85800,6.24131632826021,6.2694303657749,6.15697421571615,6.21320229074552,381482.026350633,0.0,1.0
1996-06-07,28.125,28.25,27.625,27.75,74700,6.32565844080427,6.35377247831895,6.21320229074552,6.24131632826021,332129.456508069,0.0,1.0
1996-06-10,28.0,28.25,27.88,28.0,72100,6.29754440328958,6.35377247831895,6.27055492727548,6.29754440328958,320569.395103504,0.0,1.0
1996-06-11,28.62,28.62,28.12,28.12,179900,6.43699002936242,6.43699002936242,6.32453387930368,6.32453387930368,799867.325646608,0.0,1.0
1996-06-12,28.625,28.625,28.125,28.125,194600,6.43811459086301,6.43811459086301,6.32565844080427,6.32565844080427,865226.134357031,0.0,1.0
1996-06-13,28.75,28.75,28.375,28.625,158300,6.46622862837769,6.46622862837769,6.38188651583364,6.43811459086301,703829.892439456,0.0,1.0
1996-06-14,28.5,29.0,28.5,28.875,125800,6.41000055334832,6.52245670340707,6.41000055334832,6.49434266589238,559329.124882397,0.0,1.0
1996-06-17,28.5,28.75,28.25,28.25,52700,6.41000055334832,6.46622862837769,6.35377247831895,6.35377247831895,234313.552315599,0.0,1.0
1996-06-18,28.5,28.75,28.0,28.0,102200,6.41000055334832,6.46622862837769,6.29754440328958,6.29754440328958,454399.336748657,0.0,1.0
1996-06-19,28.125,28.625,28.0,28.5,41200,6.32565844080427,6.43811459086301,6.29754440328958,6.41000055334832,183182.511487717,0.0,1.0
1996-06-20,28.0,28.25,28.0,28.25,35200,6.29754440328958,6.35377247831895,6.29754440328958,6.35377247831895,156505.446707952,0.0,1.0
1996-06-21,27.875,28.25,27.75,28.25,191500,6.2694303657749,6.35377247831895,6.24131632826021,6.35377247831895,851442.984220819,0.0,1.0
1996-06-24,28.12,28.12,27.88,28.0,95200,6.32453387930368,6.32453387930368,6.27055492727548,6.29754440328958,423276.094505598,0.0,1.0
1996-06-25,28.125,28.125,27.875,28.0,60600,6.32565844080427,6.32565844080427,6.2694303657749,6.29754440328958,269438.354275622,0.0,1.0
1996-06-26,28.0,28.375,28.0,28.0,131500,6.29754440328958,6.38188651583364,6.29754440328958,6.29754440328958,584672.336423174,0.0,1.0
1996-06-27,28.0,28.5,28.0,28.125,55000,6.29754440328958,6.41000055334832,6.29754440328958,6.32565844080427,244539.760481175,0.0,1.0
1996-06-28,27.375,28.0,27.375,28.0,104400,6.15697421571615,6.29754440328958,6.15697421571615,6.29754440328958,464180.927167904,0.0,1.0
1996-07-01,27.62,27.62,27.25,27.5,76000,6.21207772924494,6.21207772924494,6.12886017820147,6.18508825323084,337909.487210351,0.0,1.0
1996-07-02,27.75,28.12,27.62,27.62,39100,6.24131632826021,6.32453387930368,6.21207772924494,6.21207772924494,173845.538814799,0.0,1.0
1996-07-03,27.625,27.625,27.25,27.5,53100,6.21320229074552,6.21320229074552,6.12886017820147,6.18508825323084,236092.023300917,0.0,1.0
1996-07-05,27.25,28.0,27.25,27.75,20500,6.12886017820147,6.29754440328958,6.12886017820147,6.24131632826021,91146.6379975289,0.0,1.0
1996-07-08,25.75,26.75,25.75,26.75,110800,5.79149172802524,6.01640402814272,5.79149172802524,6.01640402814272,492636.462932986,0.0,1.0
1996-07-09,26.38,26.5,25.75,26.0,137500,5.93318647709925,5.96017595311335,5.79149172802524,5.84771980305461,611349.401202939,0.0,1.0
1996-07-10,25.75,26.75,25.75,26.75,151400,5.79149172802524,6.01640402814272,5.79149172802524,6.01640402814272,673151.267942726,0.0,1.0
1996-07-11,26.375,26.5,25.75,26.0,113200,5.93206191559867,5.96017595311335,5.79149172802524,5.84771980305461,503307.288844891,0.0,1.0
1996-07-12,25.375,26.375,25.25,26.375,119900,5.70714961548118,5.93206191559867,5.6790355779665,5.93206191559867,533096.677848962,0.0,1.0
1996-07-15,24.62,25.5,24.38,25.38,281700,5.53734082889248,5.73526365299587,5.48336187686428,5.70827417698177,1252488.19140995,0.0,1.0
1996-07-16,24.0,24.62,24.0,24.5,252300,5.39789520281964,5.53734082889248,5.39789520281964,5.51035135287838,1121770.5739891,0.0,1.0
1996-07-17,24.625,25.5,24.375,25.375,119500,5.53846539039307,5.73526365299587,5.4822373153637,5.70714961548118,531318.206863644,0.0,1.0
1996-07-18,24.0,24.625,24.0,24.5,259900,5.39789520281964,5.53846539039307,5.39789520281964,5.51035135287838,1155561.52271014,0.0,1.0
1996-07-19,24.875,25.0,24.25,24.875,497000,5.59469346542244,5.62280750293713,5.45412327784901,5.59469346542244,2209750.19925717,0.0,1.0
1996-07-22,23.12,24.12,22.75,24.0,164900,5.19997237871625,5.42488467883374,5.11675482767278,5.39789520281964,733174.663697197,0.0,1.0
1996-07-23,23.62,24.12,23.38,23.38,242900,5.312428528775,5.42488467883374,5.2584495767468,5.2584495767468,1079976.50583413,0.0,1.0
1996-07-24,23.125,24.125,22.75,24.0,154800,5.20109694021684,5.42600924033433,5.11675482767278,5.39789520281964,688268.271317926,0.0,1.0
1996-07-25,23.625,24.125,23.375,23.375,136600,5.31355309027558,5.42600924033433,5.25732501524621,5.25732501524621,607347.841485974,0.0,1.0
1996-07-26,23.125,23.375,22.625,23.375,219500,5.20109694021684,5.25732501524621,5.0886407901581,5.25732501524621,975935.953193054,0.0,1.0
1996-07-29,22.75,23.62,22.62,23.38,93800,5.11675482767278,5.312428528775,5.08751622865751,5.2584495767468,417051.446056987,0.0,1.0
1996-07-30,23.12,23.25,22.88,23.12,200000,5.19997237871625,5.22921097773153,5.14599342668806,5.19997237871625,889235.49265882,0.0,1.0
1996-07-31,22.75,23.625,22.625,23.375,154800,5.11675482767278,5.31355309027558,5.0886407901581,5.25732501524621,688268.271317927,0.0,1.0
1996-08-01,23.125,23.25,22.875,23.125,117600,5.20109694021684,5.22921097773153,5.14486886518747,5.20109694021684,522870.469683386,0.0,1.0
1996-08-02,24.75,24.75,23.88,23.88,96900,5.56657942790775,5.56657942790775,5.37090572680554,5.37090572680554,430834.596193198,0.0,1.0
1996-08-05,25.12,25.25,25.0,25.12,93800,5.64979697895122,5.6790355779665,5.62280750293713,5.64979697895122,417051.446056987,0.0,1.0
1996-08-06,24.38,25.12,24.25,25.0,167200,5.48336187686428,5.64979697895122,5.45412327784901,5.62280750293713,743400.871862773,0.0,1.0
1996-08-07,25.125,25.25,25.0,25.125,195900,5.65092154045181,5.6790355779665,5.62280750293713,5.65092154045181,871006.165059314,0.0,1.0
1996-08-08,24.375,25.125,24.25,25.0,131300,5.4822373153637,5.65092154045181,5.45412327784901,5.62280750293713,583783.100930515,0.0,1.0
1996-08-09,24.375,24.625,24.125,24.375,130600,5.4822373153637,5.53846539039307,5.42600924033433,5.4822373153637,580670.776706209,0.0,1.0
1996-08-12,23.5,24.0,23.38,24.0,158800,5.2854390527609,5.39789520281964,5.2584495767468,5.39789520281964,706052.981171102,0.0,1.0
1996-08-13,23.12,23.62,23.0,23.5,300900,5.19997237871625,5.312428528775,5.17298290270216,5.2854390527609,1337854.79870519,0.0,1.0
1996-08-14,23.5,24.0,23.375,24.0,85500,5.2854390527609,5.39789520281964,5.25732501524621,5.39789520281964,380148.173111645,0.0,1.0
1996-08-15,23.125,23.625,23.0,23.5,106000,5.20109694021684,5.31355309027558,5.17298290270216,5.2854390527609,471294.811109174,0.0,1.0
1996-08-16,23.0,23.375,22.875,23.125,205000,5.17298290270216,5.25732501524621,5.14486886518747,5.20109694021684,911466.379975289,0.0,1.0
1996-08-19,22.75,23.0,22.38,22.62,395600,5.11675482767278,5.17298290270216,5.03353727662931,5.08751622865751,1758907.80447915,0.0,1.0
1996-08-20,22.62,22.88,22.5,22.75,370700,5.08751622865751,5.14599342668806,5.06052675264341,5.11675482767278,1648197.98564312,0.0,1.0
1996-08-21,22.75,23.0,22.375,22.625,377600,5.11675482767278,5.17298290270216,5.03241271512873,5.0886407901581,1678876.61013985,0.0,1.0
1996-08-22,22.625,22.875,22.5,22.75,757400,5.0886407901581,5.14486886518747,5.06052675264341,5.11675482767278,3367534.81069895,0.0,1.0
1996-08-23,22.125,23.0,22.0,22.625,313400,4.97618464009936,5.17298290270216,4.94807060258467,5.0886407901581,1393432.01699637,0.0,1.0
1996-08-26,21.5,21.88,21.25,21.88,383700,4.83561445252593,4.92108112657057,4.77938637749656,4.92108112657057,1705998.29266594,0.0,1.0
1996-08-27,21.5,21.62,21.25,21.5,286900,4.83561445252593,4.86260392854003,4.77938637749656,4.83561445252593,1275608.31421908,0.0,1.0
1996-08-28,21.5,21.875,21.25,21.875,305700,4.83561445252593,4.91995656506998,4.77938637749656,4.91995656506998,1359196.450529,0.0,1.0
1996-08-29,21.5,21.625,21.25,21.5,160200,4.83561445252593,4.86372849004061,4.77938637749656,4.83561445252593,712277.629619714,0.0,1.0
1996-08-30,21.375,21.375,21.0,21.375,245100,4.80750041501124,4.80750041501124,4.72315830246719,4.80750041501124,1089758.09625338,0.0,1.0
1996-09-03,20.75,21.0,20.5,21.0,103400,4.66693022743781,4.72315830246719,4.61070215240844,4.72315830246719,459734.74970461,0.0,1.0
1996-09-04,20.75,21.0,20.5,21.0,95900,4.66693022743781,4.72315830246719,4.61070215240844,4.72315830246719,426388.418729904,0.0,1.0
1996-09-05,20.5,20.875,20.5,20.6875,135200,4.61070215240844,4.6950442649525,4.61070215240844,4.65287320868047,601123.193037362,0.0,1.0
1996-09-06,20.25,20.625,20.125,20.625,171700,4.55447407737907,4.63881618992313,4.52636003986439,4.63881618992313,763408.670447597,0.0,1.0
1996-09-09,21.12,21.38,20.88,20.88,181600,4.75014777848128,4.80862497651183,4.69616882645309,4.69616882645309,807425.827334209,0.0,1.0
1996-09-10,21.125,21.375,20.875,20.875,124600,4.75127233998187,4.80750041501124,4.6950442649525,4.6950442649525,553993.711926444,0.0,1.0
1996-09-11,21.375,21.375,21.125,21.25,273600,4.80750041501124,4.80750041501124,4.75127233998187,4.77938637749656,1216474.15395727,0.0,1.0
1996-09-12,20.875,21.375,20.875,21.375,1133400,4.6950442649525,4.80750041501124,4.6950442649525,4.80750041501124,5039297.53689753,0.0,1.0
1996-09-13,19.625,21.0,19.25,21.0,1281700,4.41390388980564,4.72315830246719,4.32956177726159,4.72315830246719,5698665.65470405,0.0,1.0
1996-09-16,19.5,19.88,19.38,19.5,744500,4.38578985229096,4.4712565263356,4.35880037627686,4.38578985229096,3310179.12142245,0.0,1.0
1996-09-17,19.5,19.875,19.375,19.5,338500,4.38578985229096,4.47013196483501,4.35767581477627,4.38578985229096,1505031.07132505,0.0,1.0
1996-09-18,19.25,19.5,19.125,19.5,181500,4.32956177726159,4.38578985229096,4.3014477397469,4.38578985229096,806981.209587878,0.0,1.0
1996-09-19,19.375,19.5,19.25,19.375,507000,4.35767581477627,4.38578985229096,4.32956177726159,4.35767581477627,2254211.97389011,0.0,1.0
1996-09-20,19.75,19.875,19.25,19.25,406300,4.44201792732033,4.47013196483501,4.32956177726159,4.32956177726159,1806481.90333639,0.0,1.0
1996-09-23,20.62,20.88,20.12,20.25,561500,4.63769162842254,4.69616882645309,4.5252354783638,4.55447407737907,2496528.64563964,0.0,1.0
1996-09-24,20.625,20.875,20.125,20.25,379900,4.63881618992313,4.6950442649525,4.52636003986439,4.55447407737907,1689102.81830543,0.0,1.0
1996-09-25,20.75,20.875,20.5,20.75,503700,4.66693022743781,4.6950442649525,4.61070215240844,4.66693022743781,2239539.58826124,0.0,1.0
1996-09-26,21.0,21.0,20.75,20.75,175700,4.72315830246719,4.72315830246719,4.66693022743781,4.66693022743781,781193.380300772,0.0,1.0
1996-09-27,20.625,21.125,20.625,21.125,151300,4.63881618992313,4.75127233998187,4.63881618992313,4.75127233998187,672706.650196397,0.0,1.0
1996-09-30,21.38,21.5,20.62,20.62,262000,4.80862497651183,4.83561445252593,4.63769162842254,4.63769162842254,1164898.49538305,0.0,1.0
1996-10-01,21.375,21.5,20.625,20.625,239900,4.80750041501124,4.83561445252593,4.63881618992313,4.63881618992313,1066637.97344425,0.0,1.0
1996-10-02,21.25,21.5,21.25,21.25,144700,4.77938637749656,4.83561445252593,4.77938637749656,4.77938637749656,643361.878938655,0.0,1.0
1996-10-03,21.25,21.375,21.0,21.375,229800,4.77938637749656,4.80750041501124,4.72315830246719,4.80750041501124,1021731.58106498,0.0,1.0
1996-10-04,21.25,21.5,21.25,21.25,176000,4.77938637749656,4.83561445252593,4.77938637749656,4.77938637749656,782527.23353976,0.0,1.0
1996-10-07,21.5,21.75,21.5,21.75,112000,4.83561445252593,4.8918425275553,4.83561445252593,4.8918425275553,497971.875888939,0.0,1.0
1996-10-08,20.88,21.5,20.75,21.5,221400,4.69616882645309,4.83561445252593,4.66693022743781,4.83561445252593,984383.690373312,0.0,1.0
1996-10-09,21.5,21.75,21.5,21.75,146200,4.83561445252593,4.8918425275553,4.83561445252593,4.8918425275553,650031.145133597,0.0,1.0
1996-10-10,20.875,21.5,20.75,21.5,200500,4.6950442649525,4.83561445252593,4.66693022743781,4.83561445252593,891458.581390466,0.0,1.0
1996-10-11,20.75,21.375,20.75,21.25,187700,4.66693022743781,4.80750041501124,4.66693022743781,4.77938637749656,834547.509860303,0.0,1.0
1996-10-14,21.5,21.5,21.25,21.38,215100,4.83561445252593,4.83561445252593,4.77938637749656,4.80862497651183,956372.77235456,0.0,1.0
1996-10-15,21.25,21.62,21.25,21.62,115700,4.77938637749656,4.86260392854003,4.77938637749656,4.86260392854003,514422.732503127,0.0,1.0
1996-10-16,21.5,21.5,21.25,21.375,94200,4.83561445252593,4.83561445252593,4.77938637749656,4.80750041501124,418829.917042304,0.0,1.0
1996-10-17,21.25,21.625,21.25,21.625,93700,4.77938637749656,4.86372849004061,4.77938637749656,4.86372849004061,416606.828310657,0.0,1.0
1996-10-18,21.125,21.25,21.125,21.25,288300,4.75127233998187,4.77938637749656,4.75127233998187,4.77938637749656,1281832.96266769,0.0,1.0
1996-10-21,20.88,21.0,20.62,20.62,81500,4.69616882645309,4.72315830246719,4.63769162842254,4.63769162842254,362363.463258469,0.0,1.0
1996-10-22,22.0,22.0,20.88,20.88,227100,4.94807060258467,4.94807060258467,4.69616882645309,4.69616882645309,1009726.90191409,0.0,1.0
1996-10-23,20.875,21.0,20.625,20.875,161700,4.6950442649525,4.72315830246719,4.63881618992313,4.6950442649525,718946.895814655,0.0,1.0
1996-10-24,22.0,22.0,20.875,20.875,205000,4.94807060258467,4.94807060258467,4.6950442649525,4.6950442649525,911466.37997529,0.0,1.0
1996-10-25,22.125,22.125,22.0,22.0,151400,4.97618464009936,4.97618464009936,4.94807060258467,4.94807060258467,673151.267942726,0.0,1.0
1996-10-28,21.0,21.38,20.75,21.38,183500,4.72315830246719,4.80862497651183,4.66693022743781,4.80862497651183,815873.564514466,0.0,1.0
1996-10-29,21.0,21.25,21.0,21.25,37700,4.72315830246719,4.77938637749656,4.72315830246719,4.77938637749656,167620.890366187,0.0,1.0
1996-10-30,21.0,21.375,20.75,21.25,99200,4.72315830246719,4.80750041501124,4.66693022743781,4.77938637749656,441060.804358774,0.0,1.0
1996-10-31,21.0,21.25,21.0,21.25,141200,4.72315830246719,4.77938637749656,4.72315830246719,4.77938637749656,627800.257817126,0.0,1.0
1996-11-01,21.375,21.5,21.0,21.0,76000,4.80750041501124,4.83561445252593,4.72315830246719,4.72315830246719,337909.487210352,0.0,1.0
1996-11-04,21.88,21.88,21.62,21.62,226400,4.92108112657057,4.92108112657057,4.86260392854003,4.86260392854003,1006614.57768978,0.0,1.0
1996-11-05,21.875,21.875,21.625,21.625,100800,4.91995656506998,4.91995656506998,4.86372849004061,4.86372849004061,448174.688300045,0.0,1.0
1996-11-06,22.0,22.0,21.75,21.875,204400,4.94807060258467,4.94807060258467,4.8918425275553,4.91995656506998,908798.673497313,0.0,1.0
1996-11-07,22.375,22.5,21.875,21.875,137300,5.03241271512873,5.06052675264341,4.91995656506998,4.91995656506998,610460.165710279,0.0,1.0
1996-11-08,22.875,22.875,22.375,22.5,58300,5.14486886518747,5.14486886518747,5.03241271512873,5.06052675264341,259212.146110046,0.0,1.0
1996-11-11,23.0,23.12,22.38,22.38,75000,5.17298290270216,5.19997237871625,5.03353727662931,5.03353727662931,333463.309747057,0.0,1.0
1996-11-12,23.0,23.125,22.375,22.375,239100,5.17298290270216,5.20109694021684,5.03241271512873,5.03241271512873,1063081.03147362,0.0,1.0
1996-11-13,23.625,23.875,22.75,22.875,104700,5.31355309027558,5.36978116530496,5.11675482767278,5.14486886518747,465514.780406892,0.0,1.0
1996-11-14,23.5,23.625,23.375,23.5,171200,5.2854390527609,5.31355309027558,5.25732501524621,5.2854390527609,761185.581715949,0.0,1.0
1996-11-15,23.75,23.875,23.25,23.375,133300,5.34166712779027,5.36978116530496,5.22921097773153,5.25732501524621,592675.455857103,0.0,1.0
1996-11-18,23.5,23.62,23.0,23.12,148900,5.2854390527609,5.312428528775,5.17298290270216,5.19997237871625,662035.824284491,0.0,1.0
1996-11-19,23.5,23.625,23.0,23.25,137600,5.2854390527609,5.31355309027558,5.17298290270216,5.22921097773153,611794.018949267,0.0,1.0
1996-11-20,23.75,23.75,23.25,23.5,240000,5.34166712779027,5.34166712779027,5.22921097773153,5.2854390527609,1067082.59119058,0.0,1.0
1996-11-21,24.25,24.375,23.5,23.75,212400,5.45412327784901,5.4822373153637,5.2854390527609,5.34166712779027,944368.093203666,0.0,1.0
1996-11-22,24.25,24.625,24.125,24.375,244900,5.45412327784901,5.53846539039307,5.42600924033433,5.4822373153637,1088868.86076072,0.0,1.0
1996-11-25,24.38,25.12,24.38,24.38,374500,5.48336187686428,5.64979697895122,5.48336187686428,5.48336187686428,1665093.46000364,0.0,1.0
1996-11-26,24.375,25.125,24.375,24.375,139700,5.4822373153637,5.65092154045181,5.4822373153637,5.4822373153637,621130.991622185,0.0,1.0
1996-11-27,23.75,24.5,23.75,24.25,68800,5.34166712779027,5.51035135287838,5.34166712779027,5.45412327784901,305897.009474634,0.0,1.0
1996-11-29,24.12,24.25,23.75,23.75,28200,5.42488467883374,5.45412327784901,5.34166712779027,5.34166712779027,125382.204464893,0.0,1.0
1996-12-02,24.25,24.25,23.88,24.25,73000,5.45412327784901,5.45412327784901,5.37090572680554,5.45412327784901,324570.954820469,0.0,1.0
1996-12-03,24.25,24.88,24.25,24.25,83200,5.45412327784901,5.59581802692303,5.45412327784901,5.45412327784901,369921.964946069,0.0,1.0
1996-12-04,24.25,24.5,24.0,24.5,74300,5.45412327784901,5.51035135287838,5.39789520281964,5.51035135287838,330350.985522751,0.0,1.0
1996-12-05,24.5,24.5,24.0,24.38,179600,5.51035135287838,5.51035135287838,5.39789520281964,5.48336187686428,798533.47240762,0.0,1.0
1996-12-06,24.12,24.25,23.25,24.25,137400,5.42488467883374,5.45412327784901,5.22921097773153,5.45412327784901,610904.783456609,0.0,1.0
1996-12-09,24.25,24.38,24.0,24.0,344600,5.45412327784901,5.48336187686428,5.39789520281964,5.39789520281964,1532152.75385115,0.0,1.0
1996-12-10,24.25,24.38,23.88,24.38,227300,5.45412327784901,5.48336187686428,5.37090572680554,5.48336187686428,1010616.13740675,0.0,1.0
1996-12-11,23.75,23.75,23.12,23.5,124400,5.34166712779027,5.34166712779027,5.19997237871625,5.2854390527609,553104.476433785,0.0,1.0
1996-12-12,23.5,24.12,23.38,24.0,100100,5.2854390527609,5.42488467883374,5.2584495767468,5.39789520281964,445062.364075739,0.0,1.0
1996-12-13,22.75,23.38,22.62,23.38,216100,5.11675482767278,5.2584495767468,5.08751622865751,5.2584495767468,960818.949817855,0.0,1.0
1996-12-16,22.38,22.88,22.38,22.62,134700,5.03353727662931,5.14599342668806,5.03353727662931,5.08751622865751,598900.104305715,0.0,1.0
1996-12-17,22.75,22.88,22.12,22.25,114200,5.11675482767278,5.14599342668806,4.97506007859877,5.00429867761404,507753.466308186,0.0,1.0
1996-12-18,22.38,23.0,22.38,22.75,94400,5.03353727662931,5.17298290270216,5.03353727662931,5.11675482767278,419719.152534963,0.0,1.0
1996-12-19,22.88,23.0,22.5,22.5,207100,5.14599342668806,5.17298290270216,5.06052675264341,5.06052675264341,920803.352648207,0.0,1.0
1996-12-20,22.5,22.62,22.12,22.25,157100,5.06052675264341,5.08751622865751,4.97506007859877,5.00429867761404,698494.479483503,0.0,1.0
1996-12-23,22.25,22.5,22.0,22.5,107000,5.00429867761404,5.06052675264341,4.94807060258467,5.06052675264341,475740.988572468,0.0,1.0
1996-12-24,22.62,22.75,22.25,22.25,31300,5.08751622865751,5.11675482767278,5.00429867761404,5.00429867761404,139165.354601105,0.0,1.0
1996-12-26,22.62,22.75,22.62,22.75,34200,5.08751622865751,5.11675482767278,5.08751622865751,5.11675482767278,152059.269244658,0.0,1.0
1996-12-27,22.12,22.62,22.0,22.62,187700,4.97506007859877,5.08751622865751,4.94807060258467,5.08751622865751,834547.509860302,0.0,1.0
1996-12-30,21.38,22.0,21.0,22.0,243000,4.80862497651183,4.94807060258467,4.72315830246719,4.94807060258467,1080421.12358047,0.0,1.0
1996-12-31,21.0,21.38,20.75,21.38,277400,4.72315830246719,4.80862497651183,4.66693022743781,4.80862497651183,1233369.62831778,0.0,1.0
1997-01-02,21.13,21.13,20.75,21.13,111700,4.75239690148246,4.75239690148246,4.66693022743781,4.75239690148246,496638.02264995,0.0,1.0
1997-01-03,21.25,21.25,21.0,21.13,153100,4.77938637749656,4.77938637749656,4.72315830246719,4.75239690148246,680709.769630326,0.0,1.0
1997-01-06,21.13,21.25,20.88,21.25,185000,4.75239690148246,4.77938637749656,4.69616882645309,4.77938637749656,822542.830709407,0.0,1.0
1997-01-07,21.5,21.63,21.0,21.38,279500,4.83561445252593,4.8648530515412,4.72315830246719,4.80862497651183,1242706.6009907,0.0,1.0
1997-01-08,21.38,21.5,21.13,21.5,156700,4.80862497651183,4.83561445252593,4.75239690148246,4.83561445252593,696716.008498185,0.0,1.0
1997-01-09,21.5,21.5,21.0,21.38,202600,4.83561445252593,4.83561445252593,4.72315830246719,4.80862497651183,900795.554063383,0.0,1.0
1997-01-10,21.25,21.5,21.25,21.38,240300,4.77938637749656,4.83561445252593,4.77938637749656,4.80862497651183,1068416.44442957,0.0,1.0
1997-01-13,20.88,21.38,20.75,21.25,167100,4.69616882645309,4.80862497651183,4.66693022743781,4.77938637749656,742956.254116443,0.0,1.0
1997-01-14,20.88,21.13,20.75,20.88,358700,4.69616882645309,4.75239690148246,4.66693022743781,4.69616882645309,1594843.85608359,0.0,1.0
1997-01-15,21.25,22.0,20.88,20.88,441600,4.77938637749656,4.94807060258467,4.69616882645309,4.69616882645309,1963431.96779067,0.0,1.0
1997-01-16,21.75,21.75,21.25,21.25,227000,4.8918425275553,4.8918425275553,4.77938637749656,4.77938637749656,1009282.28416776,0.0,1.0
1997-01-17,22.0,22.13,21.75,21.75,370700,4.94807060258467,4.97730920159994,4.8918425275553,4.8918425275553,1648197.98564312,0.0,1.0
1997-01-20,22.38,22.5,22.0,22.0,261200,5.03353727662931,5.06052675264341,4.94807060258467,4.94807060258467,1161341.55341242,0.0,1.0
1997-01-21,22.13,22.38,22.13,22.13,133600,4.97730920159994,5.03353727662931,4.97730920159994,4.97730920159994,594009.309096092,0.0,1.0
1997-01-22,21.63,22.13,21.5,21.75,245800,4.8648530515412,4.97730920159994,4.83561445252593,4.8918425275553,1092870.42047769,0.0,1.0
1997-01-23,21.38,21.75,21.38,21.75,427300,4.80862497651183,4.8918425275553,4.80862497651183,4.8918425275553,1899851.63006557,0.0,1.0
1997-01-24,21.63,21.63,21.38,21.38,159500,4.8648530515412,4.8648530515412,4.80862497651183,4.80862497651183,709165.305395408,0.0,1.0
1997-01-27,21.38,22.0,21.38,21.88,123800,4.80862497651183,4.94807060258467,4.80862497651183,4.92108112657057,550436.769955809,0.0,1.0
1997-01-28,21.13,21.5,21.0,21.13,183800,4.75239690148246,4.83561445252593,4.72315830246719,4.75239690148246,817207.417753455,0.0,1.0
1997-01-29,21.75,21.88,21.13,21.13,145000,4.8918425275553,4.92108112657057,4.75239690148246,4.75239690148246,644695.732177644,0.0,1.0
1997-01-30,21.25,21.75,21.25,21.5,146800,4.77938637749656,4.8918425275553,4.77938637749656,4.83561445252593,652698.851611573,0.0,1.0
1997-01-31,21.63,21.63,21.13,21.25,156800,4.8648530515412,4.8648530515412,4.75239690148246,4.77938637749656,697160.626244514,0.0,1.0
1997-02-03,22.38,22.5,21.38,21.38,266200,5.03353727662931,5.06052675264341,4.80862497651183,4.80862497651183,1183572.44072889,0.0,1.0
1997-02-04,22.5,22.75,22.38,22.5,141800,5.06052675264341,5.11675482767278,5.03353727662931,5.06052675264341,630467.964295103,0.0,1.0
1997-02-05,21.88,22.5,21.88,22.5,144300,4.92108112657057,5.06052675264341,4.92108112657057,5.06052675264341,641583.407953338,0.0,1.0
1997-02-06,22.38,22.5,21.88,21.88,191700,5.03353727662931,5.06052675264341,4.92108112657057,4.92108112657057,852332.219713479,0.0,1.0
1997-02-07,22.25,22.5,22.25,22.5,145600,5.00429867761404,5.06052675264341,5.00429867761404,5.06052675264341,647363.438655621,0.0,1.0
1997-02-10,22.0,22.38,22.0,22.38,93700,4.94807060258467,5.03353727662931,4.94807060258467,5.03353727662931,416606.828310657,0.0,1.0
1997-02-11,22.5,22.63,21.88,22.0,279600,5.06052675264341,5.08976535165869,4.92108112657057,4.94807060258467,1243151.21873703,0.0,1.0
1997-02-12,23.25,23.25,22.25,22.38,245700,5.22921097773153,5.22921097773153,5.00429867761404,5.03353727662931,1092425.80273136,0.0,1.0
1997-02-13,24.0,24.25,23.25,23.38,420400,5.39789520281964,5.45412327784901,5.22921097773153,5.2584495767468,1869173.00556884,0.0,1.0
1997-02-14,23.63,24.0,23.63,23.88,158100,5.31467765177617,5.39789520281964,5.31467765177617,5.37090572680554,702940.656946797,0.0,1.0
1997-02-18,23.25,23.75,23.25,23.5,73000,5.22921097773153,5.34166712779027,5.22921097773153,5.2854390527609,324570.954820469,0.0,1.0
1997-02-19,23.75,23.88,23.25,23.25,306200,5.34166712779027,5.37090572680554,5.22921097773153,5.22921097773153,1361419.53926065,0.0,1.0
1997-02-20,23.75,23.88,23.63,23.75,183600,5.34166712779027,5.37090572680554,5.31467765177617,5.34166712779027,816318.182260796,0.0,1.0
1997-02-21,24.25,24.25,23.75,23.75,197900,5.45412327784901,5.45412327784901,5.34166712779027,5.34166712779027,879898.519985902,0.0,1.0
1997-02-24,24.88,24.88,24.0,24.25,189500,5.59581802692303,5.59581802692303,5.39789520281964,5.45412327784901,842550.629294231,0.0,1.0
1997-02-25,24.88,25.13,24.75,24.88,194100,5.59581802692303,5.6520461019524,5.56657942790775,5.59581802692303,863003.045625384,0.0,1.0
1997-02-26,24.75,25.13,24.5,25.13,271200,5.56657942790775,5.6520461019524,5.51035135287838,5.6520461019524,1205803.32804536,0.0,1.0
1997-02-27,24.25,24.75,24.25,24.75,170900,5.45412327784901,5.56657942790775,5.45412327784901,5.56657942790775,759851.728476961,0.0,1.0
1997-02-28,23.75,24.5,23.63,24.38,145100,5.34166712779027,5.51035135287838,5.31467765177617,5.48336187686428,645140.349923973,0.0,1.0
1997-03-03,23.38,23.75,23.13,23.75,424900,5.2584495767468,5.34166712779027,5.20222150171743,5.34166712779027,1889180.80415366,0.0,1.0
1997-03-04,24.13,24.5,23.63,24.0,266700,5.42713380183491,5.51035135287838,5.31467765177617,5.39789520281964,1185795.52946054,0.0,1.0
1997-03-05,25.0,25.25,24.5,24.5,529600,5.62280750293713,5.6790355779665,5.51035135287838,5.51035135287838,2354695.58456055,0.0,1.0
1997-03-06,24.88,25.0,24.63,24.88,93200,5.59581802692303,5.62280750293713,5.53958995189366,5.59581802692303,414383.739579009,0.0,1.0
1997-03-07,24.75,24.88,24.5,24.75,127600,5.56657942790775,5.59581802692303,5.51035135287838,5.56657942790775,567332.244316327,0.0,1.0
1997-03-10,24.88,24.88,24.63,24.88,99400,5.59581802692303,5.59581802692303,5.53958995189366,5.59581802692303,441950.039851433,0.0,1.0
1997-03-11,26.25,26.25,24.88,25.38,559500,5.90394787808398,5.90394787808398,5.59581802692303,5.70827417698177,2487636.29071305,0.0,1.0
1997-03-12,26.88,26.88,25.75,26.13,304300,6.045642627158,6.045642627158,5.79149172802524,5.87695840206988,1352971.80208039,0.0,1.0
1997-03-13,26.13,27.13,26.13,26.63,486100,5.87695840206988,6.10187070218737,5.87695840206988,5.98941455212863,2161286.86490726,0.0,1.0
1997-03-14,26.5,27.0,26.25,26.38,259400,5.96017595311335,6.0726321031721,5.90394787808398,5.93318647709925,1153338.43397849,0.0,1.0
1997-03-17,26.38,26.5,25.88,26.5,115000,5.93318647709925,5.96017595311335,5.82073032704051,5.96017595311335,511310.408278821,0.0,1.0
1997-03-18,26.38,26.5,26.13,26.25,96100,5.93318647709925,5.96017595311335,5.87695840206988,5.90394787808398,427277.654222563,0.0,1.0
1997-03-19,27.25,27.38,25.75,26.0,561400,6.12886017820147,6.15809877721674,5.79149172802524,5.84771980305461,2496084.0278933,0.0,1.0
1997-03-20,26.88,27.63,26.63,27.13,340300,6.045642627158,6.21432685224611,5.98941455212863,6.10187070218737,1513034.19075898,0.0,1.0
1997-03-21,27.0,27.13,26.63,26.88,242100,6.0726321031721,6.10187070218737,5.98941455212863,6.045642627158,1076419.5638635,0.0,1.0
1997-03-24,26.63,27.25,26.63,27.13,172200,5.98941455212863,6.12886017820147,5.98941455212863,6.10187070218737,765631.759179243,0.0,1.0
1997-03-25,25.88,26.63,25.75,26.5,144900,5.82073032704051,5.98941455212863,5.79149172802524,5.96017595311335,644251.114431315,0.0,1.0
1997-03-26,27.13,27.13,25.75,25.75,246500,6.10187070218737,6.10187070218737,5.79149172802524,5.79149172802524,1095982.74470199,0.0,1.0
1997-03-27,25.63,27.13,25.5,26.88,165800,5.76450225201114,6.10187070218737,5.73526365299587,6.045642627158,737176.223414161,0.0,1.0
1997-03-31,25.63,25.75,25.5,25.63,56300,5.76450225201114,5.79149172802524,5.73526365299587,5.76450225201114,250319.791183458,0.0,1.0
1997-04-01,25.13,25.5,24.5,25.38,359500,5.6520461019524,5.73526365299587,5.51035135287838,5.70827417698177,1598400.79805423,0.0,1.0
1997-04-02,23.5,24.5,23.0,24.0,978100,5.2854390527609,5.51035135287838,5.17298290270216,5.39789520281964,4348806.17684795,0.0,1.0
1997-04-03,24.38,24.5,23.38,23.5,370100,5.48336187686428,5.51035135287838,5.2584495767468,5.2854390527609,1645530.27916515,0.0,1.0
1997-04-04,25.25,25.63,24.0,24.13,343500,5.6790355779665,5.76450225201114,5.39789520281964,5.42713380183491,1527261.95864152,0.0,1.0
1997-04-07,25.13,25.25,24.75,25.25,131700,5.6520461019524,5.6790355779665,5.56657942790775,5.6790355779665,585561.571915832,0.0,1.0
1997-04-08,24.63,25.0,24.5,25.0,97600,5.53958995189366,5.62280750293713,5.51035135287838,5.62280750293713,433946.920417503,0.0,1.0
1997-04-09,24.88,24.88,24.5,24.75,101600,5.59581802692303,5.59581802692303,5.51035135287838,5.56657942790775,451731.63027068,0.0,1.0
1997-04-10,24.5,24.88,24.5,24.63,76600,5.51035135287838,5.59581802692303,5.51035135287838,5.53958995189366,340577.193688328,0.0,1.0
1997-04-11,23.5,24.5,23.5,24.5,79600,5.2854390527609,5.51035135287838,5.2854390527609,5.51035135287838,353915.72607821,0.0,1.0
1997-04-14,24.0,24.0,23.25,23.63,92500,5.39789520281964,5.39789520281964,5.22921097773153,5.31467765177617,411271.415354704,0.0,1.0
1997-04-15,24.88,24.88,23.88,24.63,347300,5.59581802692303,5.59581802692303,5.37090572680554,5.53958995189366,1544157.43300204,0.0,1.0
1997-04-16,24.75,25.0,24.75,24.88,153900,5.56657942790775,5.62280750293713,5.56657942790775,5.59581802692303,684266.711600962,0.0,1.0
1997-04-17,24.75,25.13,24.63,24.88,123200,5.56657942790775,5.6520461019524,5.53958995189366,5.59581802692303,547769.063477833,0.0,1.0
1997-04-18,24.88,25.0,24.5,24.75,167300,5.59581802692303,5.62280750293713,5.51035135287838,5.56657942790775,743845.489609102,0.0,1.0
1997-04-21,24.5,25.0,24.38,25.0,127600,5.51035135287838,5.62280750293713,5.48336187686428,5.62280750293713,567332.244316327,0.0,1.0
1997-04-22,25.0,25.0,24.63,24.75,140100,5.62280750293713,5.62280750293713,5.53958995189366,5.56657942790775,622909.462607502,0.0,1.0
1997-04-23,25.63,25.63,24.25,25.13,122400,5.76450225201114,5.76450225201114,5.45412327784901,5.6520461019524,544212.121507198,0.0,1.0
1997-04-24,26.0,26.25,25.63,25.88,352200,5.84771980305461,5.90394787808398,5.76450225201114,5.82073032704051,1565943.70257218,0.0,1.0
1997-04-25,24.75,26.0,24.5,26.0,154200,5.56657942790775,5.84771980305461,5.51035135287838,5.84771980305461,685600.56483995,0.0,1.0
1997-04-28,24.88,25.25,24.63,24.75,153300,5.59581802692303,5.6790355779665,5.53958995189366,5.56657942790775,681599.005122985,0.0,1.0
1997-04-29,25.38,25.38,24.63,25.13,100600,5.70827417698177,5.70827417698177,5.53958995189366,5.6520461019524,447285.452807386,0.0,1.0
1997-04-30,24.88,25.38,24.88,25.25,204900,5.59581802692303,5.70827417698177,5.59581802692303,5.6790355779665,911021.76222896,0.0,1.0
1997-05-01,24.38,24.63,23.63,24.0,296600,5.48336187686428,5.53958995189366,5.31467765177617,5.39789520281964,1318736.23561303,0.0,1.0
1997-05-02,25.25,25.25,24.25,24.38,191900,5.6790355779665,5.6790355779665,5.45412327784901,5.48336187686428,853221.455206137,0.0,1.0
1997-05-05,25.13,25.25,24.88,24.88,104800,5.6520461019524,5.6790355779665,5.59581802692303,5.59581802692303,465959.398153221,0.0,1.0
1997-05-06,24.5,25.38,24.5,25.0,249300,5.51035135287838,5.70827417698177,5.51035135287838,5.62280750293713,1108432.04159922,0.0,1.0
1997-05-07,24.63,24.63,24.5,24.63,89800,5.53958995189366,5.53958995189366,5.51035135287838,5.53958995189366,399266.73620381,0.0,1.0
1997-05-08,24.88,25.0,24.5,24.5,139600,5.59581802692303,5.62280750293713,5.51035135287838,5.51035135287838,620686.373875855,0.0,1.0
1997-05-09,24.63,25.38,24.63,25.0,175900,5.53958995189366,5.70827417698177,5.53958995189366,5.62280750293713,782082.615793431,0.0,1.0
1997-05-12,24.38,24.63,24.25,24.63,154500,5.48336187686428,5.53958995189366,5.45412327784901,5.53958995189366,686934.418078938,0.0,1.0
1997-05-13,23.75,24.5,23.75,24.38,121500,5.34166712779027,5.51035135287838,5.34166712779027,5.48336187686428,540210.561790233,0.0,1.0
1997-05-14,24.0,24.25,23.88,24.0,162700,5.39789520281964,5.45412327784901,5.37090572680554,5.39789520281964,723393.073277949,0.0,1.0
1997-05-15,24.0,24.0,23.75,24.0,67400,5.39789520281964,5.39789520281964,5.34166712779027,5.39789520281964,299672.361026022,0.0,1.0
1997-05-16,24.13,24.5,23.88,23.88,142200,5.42713380183491,5.51035135287838,5.37090572680554,5.37090572680554,632246.435280421,0.0,1.0
1997-05-19,24.63,24.63,24.25,24.25,120100,5.53958995189366,5.53958995189366,5.45412327784901,5.45412327784901,533985.91334162,0.0,1.0
1997-05-20,25.0,25.13,24.5,24.5,119500,5.62280750293713,5.6520461019524,5.51035135287838,5.51035135287838,531318.206863644,0.0,1.0
1997-05-21,25.13,25.5,25.13,25.25,218200,5.6520461019524,5.73526365299587,5.6520461019524,5.6790355779665,970155.922490772,0.0,1.0
1997-05-22,24.88,25.13,24.88,25.0,152400,5.59581802692303,5.6520461019524,5.59581802692303,5.62280750293713,677597.44540602,0.0,1.0
1997-05-23,25.25,25.38,24.88,25.13,121500,5.6790355779665,5.70827417698177,5.59581802692303,5.6520461019524,540210.561790232,0.0,1.0
1997-05-27,25.38,25.38,25.0,25.38,60500,5.70827417698177,5.70827417698177,5.62280750293713,5.70827417698177,268993.736529293,0.0,1.0
1997-05-28,25.0,25.38,24.75,25.38,65400,5.62280750293713,5.70827417698177,5.56657942790775,5.70827417698177,290780.006099434,0.0,1.0
1997-05-29,24.88,25.0,24.88,25.0,40700,5.59581802692303,5.62280750293713,5.59581802692303,5.62280750293713,180959.42275607,0.0,1.0
1997-05-30,24.88,25.0,24.75,24.88,35000,5.59581802692303,5.62280750293713,5.56657942790775,5.59581802692303,155616.211215293,0.0,1.0
1997-06-02,24.5,24.75,24.38,24.63,108900,5.51035135287838,5.56657942790775,5.48336187686428,5.53958995189366,484188.725752727,0.0,1.0
1997-06-03,24.63,24.63,24.38,24.38,106700,5.53958995189366,5.53958995189366,5.48336187686428,5.48336187686428,474407.13533348,0.0,1.0
1997-06-04,24.63,24.63,24.5,24.5,85300,5.53958995189366,5.53958995189366,5.51035135287838,5.51035135287838,379258.937618986,0.0,1.0
1997-06-05,25.5,25.5,24.5,24.63,130800,5.73526365299587,5.73526365299587,5.51035135287838,5.53958995189366,581560.012198868,0.0,1.0
1997-06-06,25.5,25.63,25.25,25.25,73900,5.73526365299587,5.76450225201114,5.6790355779665,5.6790355779665,328572.514537434,0.0,1.0
1997-06-09,25.13,25.5,25.0,25.38,64100,5.6520461019524,5.73526365299587,5.62280750293713,5.70827417698177,284999.975397151,0.0,1.0
1997-06-10,24.75,25.25,24.63,25.13,90400,5.56657942790775,5.6790355779665,5.53958995189366,5.6520461019524,401934.442681787,0.0,1.0
1997-06-11,24.25,24.69,24.25,24.63,68800,5.45412327784901,5.55308468990071,5.45412327784901,5.53958995189366,305897.009474634,0.0,1.0
1997-06-12,23.88,24.5,23.88,24.38,191000,5.37090572680554,5.51035135287838,5.37090572680554,5.48336187686428,849219.895489173,0.0,1.0
1997-06-13,24.25,24.25,24.0,24.0,91900,5.45412327784901,5.45412327784901,5.39789520281964,5.39789520281964,408603.708876728,0.0,1.0
1997-06-16,24.25,24.25,24.13,24.25,30700,5.45412327784901,5.45412327784901,5.42713380183491,5.45412327784901,136497.648123129,0.0,1.0
1997-06-17,23.75,24.13,23.75,24.13,278300,5.34166712779027,5.42713380183491,5.34166712779027,5.42713380183491,1237371.18803475,0.0,1.0
1997-06-18,24.63,24.63,23.63,23.75,86400,5.53958995189366,5.53958995189366,5.31467765177617,5.34166712779027,384149.73282861,0.0,1.0
1997-06-19,25.0,25.0,24.5,24.5,665400,5.62280750293713,5.62280750293713,5.51035135287838,5.51035135287838,2958486.48407589,0.0,1.0
1997-06-20,25.13,25.13,25.0,25.0,497000,5.6520461019524,5.6520461019524,5.62280750293713,5.62280750293713,2209750.19925717,0.0,1.0
1997-06-23,25.25,25.38,25.13,25.13,305900,5.6790355779665,5.70827417698177,5.6520461019524,5.6520461019524,1360085.68602166,0.0,1.0
1997-06-24,25.25,25.63,25.19,25.25,284200,5.6790355779665,5.76450225201114,5.66554083995945,5.6790355779665,1263603.63506818,0.0,1.0
1997-06-25,25.31,25.38,25.25,25.31,328400,5.69253031597355,5.70827417698177,5.6790355779665,5.69253031597355,1460124.67894578,0.0,1.0
1997-06-26,25.25,25.38,25.25,25.25,39400,5.6790355779665,5.70827417698177,5.6790355779665,5.6790355779665,175179.392053787,0.0,1.0
1997-06-27,25.56,25.63,25.25,25.25,51300,5.74875839100292,5.76450225201114,5.6790355779665,5.6790355779665,228088.903866987,0.0,1.0
1997-06-30,25.63,25.63,25.56,25.63,126800,5.76450225201114,5.76450225201114,5.74875839100292,5.76450225201114,563775.302345691,0.0,1.0
1997-07-01,25.38,25.63,25.31,25.5,60600,5.70827417698177,5.76450225201114,5.69253031597355,5.73526365299587,269438.354275622,0.0,1.0
1997-07-02,25.94,25.94,25.31,25.38,167300,5.83422506504756,5.83422506504756,5.69253031597355,5.70827417698177,743845.489609102,0.0,1.0
1997-07-03,26.25,26.38,25.88,26.0,182300,5.90394787808398,5.93318647709925,5.82073032704051,5.84771980305461,810538.151558514,0.0,1.0
1997-07-07,26.0,26.38,25.88,26.25,110600,5.84771980305461,5.93318647709925,5.82073032704051,5.90394787808398,491747.227440327,0.0,1.0
1997-07-08,25.75,26.0,25.75,26.0,147800,5.79149172802524,5.84771980305461,5.79149172802524,5.84771980305461,657145.029074867,0.0,1.0
1997-07-09,25.63,26.0,25.63,25.88,120400,5.76450225201114,5.84771980305461,5.76450225201114,5.82073032704051,535319.766580609,0.0,1.0
1997-07-10,25.56,26.0,25.44,25.88,205100,5.74875839100292,5.84771980305461,5.72176891498882,5.82073032704051,911910.997721619,0.0,1.0
1997-07-11,26.12,26.25,25.44,25.5,81400,5.87470927906871,5.90394787808398,5.72176891498882,5.73526365299587,361918.845512139,0.0,1.0
1997-07-14,26.0,26.25,26.0,26.25,104900,5.84771980305461,5.90394787808398,5.84771980305461,5.90394787808398,466404.015899551,0.0,1.0
1997-07-15,26.19,26.25,26.19,26.19,107400,5.89045314007693,5.90394787808398,5.89045314007693,5.89045314007693,477519.459557786,0.0,1.0
1997-07-16,26.63,26.75,26.63,26.63,327200,5.98941455212863,6.01640402814272,5.98941455212863,5.98941455212863,1454789.26598983,0.0,1.0
1997-07-17,26.31,26.63,26.25,26.56,164700,5.91744261609103,5.98941455212863,5.90394787808398,5.9736706911204,732285.428204538,0.0,1.0
1997-07-18,26.06,26.19,25.75,25.81,108100,5.86121454106166,5.89045314007693,5.79149172802524,5.80498646603229,480631.783782092,0.0,1.0
1997-07-21,26.63,26.81,26.5,26.5,159700,5.98941455212863,6.02989876614977,5.96017595311335,5.96017595311335,710054.540888067,0.0,1.0
1997-07-22,26.88,27.06,26.5,26.5,258300,6.045642627158,6.08612684117914,5.96017595311335,5.96017595311335,1148447.63876886,0.0,1.0
1997-07-23,27.0,27.13,26.75,26.94,358100,6.0726321031721,6.10187070218737,6.01640402814272,6.05913736516505,1592176.14960561,0.0,1.0
1997-07-24,27.63,27.81,27.06,27.5,286400,6.21432685224611,6.25481106626726,6.08612684117914,6.18508825323084,1273385.22548743,0.0,1.0
1997-07-25,28.63,28.94,26.94,26.94,256800,6.4392391523636,6.50896196540002,6.05913736516505,6.05913736516505,1141778.37257392,0.0,1.0
1997-07-28,28.63,28.75,28.38,28.38,89200,6.4392391523636,6.46622862837769,6.38301107733423,6.38301107733423,396599.029725833,0.0,1.0
1997-07-29,28.38,28.56,28.38,28.5,141500,6.38301107733423,6.42349529135537,6.38301107733423,6.41000055334832,629134.111056114,0.0,1.0
1997-07-30,28.44,28.56,28.25,28.5,308100,6.39650581534127,6.42349529135537,6.35377247831895,6.41000055334832,1369867.27644091,0.0,1.0
1997-07-31,29.56,29.63,28.94,29.0,164600,6.64840759147286,6.66415145248108,6.50896196540002,6.52245670340707,731840.810458208,0.0,1.0
1997-08-01,29.25,30.0,29.13,29.5,377800,6.57868477843644,6.74736900352455,6.55169530242234,6.63491285346581,1679765.84563251,0.0,1.0
1997-08-04,29.56,29.63,29.31,29.31,205700,6.64840759147286,6.66415145248108,6.59217951644349,6.59217951644349,914578.704199595,0.0,1.0
1997-08-05,29.19,29.63,29.19,29.38,368600,6.56519004042939,6.66415145248108,6.56519004042939,6.60792337745171,1638861.0129702,0.0,1.0
1997-08-06,29.19,29.25,29.13,29.19,158900,6.56519004042939,6.57868477843644,6.55169530242234,6.56519004042939,706497.598917432,0.0,1.0
1997-08-07,29.06,29.75,29.06,29.38,160600,6.53595144141411,6.69114092849518,6.53595144141411,6.60792337745171,714056.100605032,0.0,1.0
1997-08-08,28.44,28.88,28.06,28.81,69400,6.39650581534127,6.49546722739297,6.31103914129663,6.47972336638474,308564.71595261,0.0,1.0
1997-08-11,28.69,28.81,28.25,28.38,175500,6.45273389037065,6.47972336638474,6.35377247831895,6.38301107733423,780304.144808113,0.0,1.0
1997-08-12,27.81,28.81,27.81,28.81,182400,6.25481106626726,6.47972336638474,6.25481106626726,6.47972336638474,810982.769304843,0.0,1.0
1997-08-13,28.06,28.25,27.88,28.0,121800,6.31103914129663,6.35377247831895,6.27055492727548,6.29754440328958,541544.415029221,0.0,1.0
1997-08-14,28.13,28.19,28.0,28.06,22500,6.32678300230485,6.3402777403119,6.29754440328958,6.31103914129663,100038.992924117,0.0,1.0
1997-08-15,27.38,28.13,27.38,28.06,217600,6.15809877721674,6.32678300230485,6.15809877721674,6.31103914129663,967488.216012795,0.0,1.0
1997-08-18,27.25,27.5,27.13,27.5,97300,6.12886017820147,6.18508825323084,6.10187070218737,6.18508825323084,432613.067178515,0.0,1.0
1997-08-19,27.44,27.5,27.25,27.31,202500,6.17159351522379,6.18508825323084,6.12886017820147,6.14235491620852,900350.936317054,0.0,1.0
1997-08-20,27.63,27.63,27.38,27.44,159300,6.21432685224611,6.21432685224611,6.15809877721674,6.17159351522379,708276.06990275,0.0,1.0
1997-08-21,28.0,28.0,27.75,27.75,52200,6.29754440328958,6.29754440328958,6.24131632826021,6.24131632826021,232090.463583952,0.0,1.0
1997-08-22,27.63,27.63,27.38,27.63,53600,6.21432685224611,6.21432685224611,6.15809877721674,6.21432685224611,238315.112032564,0.0,1.0
1997-08-25,28.0,28.44,27.75,27.75,70600,6.29754440328958,6.39650581534127,6.24131632826021,6.24131632826021,313900.128908563,0.0,1.0
1997-08-26,27.69,28.13,27.69,27.94,133000,6.22782159025316,6.32678300230485,6.22782159025316,6.28404966528253,591341.602618115,0.0,1.0
1997-08-27,27.56,27.75,27.44,27.69,25100,6.19858299123789,6.24131632826021,6.17159351522379,6.22782159025316,111599.054328682,0.0,1.0
1997-08-28,27.13,27.56,27.13,27.5,88700,6.10187070218737,6.19858299123789,6.10187070218737,6.18508825323084,394375.940994186,0.0,1.0
1997-08-29,27.44,27.69,27.13,27.19,64000,6.17159351522379,6.22782159025316,6.10187070218737,6.11536544019442,284555.357650822,0.0,1.0
1997-09-02,27.56,27.63,27.31,27.5,58500,6.19858299123789,6.21432685224611,6.14235491620852,6.18508825323084,260101.381602705,0.0,1.0
1997-09-03,28.06,28.13,27.56,27.56,50500,6.31103914129663,6.32678300230485,6.19858299123789,6.19858299123789,224531.961896352,0.0,1.0
1997-09-04,28.31,28.56,27.94,28.06,53900,6.367267216326,6.42349529135537,6.28404966528253,6.31103914129663,239648.965271552,0.0,1.0
1997-09-05,28.81,28.81,28.38,28.38,127100,6.47972336638474,6.47972336638474,6.38301107733423,6.38301107733423,565109.15558468,0.0,1.0
1997-09-08,30.0,30.0,28.88,28.88,532200,6.74736900352455,6.74736900352455,6.49546722739297,6.49546722739297,2366255.64596512,0.0,1.0
1997-09-09,29.81,30.13,29.38,29.81,332400,6.70463566650223,6.77660760253982,6.60792337745171,6.70463566650223,1477909.38879896,0.0,1.0
1997-09-10,30.25,30.44,29.88,29.94,178800,6.80359707855392,6.84633041557624,6.72037952751045,6.7338742655175,794976.530436985,0.0,1.0
1997-09-11,30.75,30.81,30.0,30.13,673100,6.91605322861266,6.92954796661971,6.74736900352455,6.77660760253982,2992722.05054326,0.0,1.0
1997-09-12,30.5,31.06,30.44,31.0,408300,6.85982515358329,6.98577604164908,6.84633041557624,6.97228130364204,1815374.25826298,0.0,1.0
1997-09-15,30.63,30.69,30.13,30.31,139600,6.88906375259857,6.90255849060562,6.77660760253982,6.81709181656097,620686.373875855,0.0,1.0
1997-09-16,30.38,30.88,30.38,30.63,206300,6.83283567756919,6.94529182762794,6.83283567756919,6.88906375259857,917246.410677573,0.0,1.0
1997-09-17,30.5,30.63,30.25,30.38,171300,6.85982515358329,6.88906375259857,6.80359707855392,6.83283567756919,761630.199462279,0.0,1.0
1997-09-18,30.5,30.5,29.88,30.38,131700,6.85982515358329,6.85982515358329,6.72037952751045,6.83283567756919,585561.571915833,0.0,1.0
1997-09-19,32.0,32.25,31.0,31.63,601100,7.19719360375952,7.25342167878889,6.97228130364204,7.11397605271605,2672597.27318608,0.0,1.0
1997-09-22,32.13,32.75,32.13,32.25,415500,7.22643220277479,7.36587782884763,7.22643220277479,7.25342167878889,1847386.7359987,0.0,1.0
1997-09-23,31.0,32.0,30.25,31.63,316000,6.97228130364204,7.19719360375952,6.80359707855392,7.11397605271605,1404992.07840093,0.0,1.0
1997-09-24,31.5,31.75,31.13,31.25,272600,7.08473745370078,7.14096552873015,7.00151990265731,7.02850937867141,1212027.97649397,0.0,1.0
1997-09-25,31.5,31.75,31.5,31.56,160400,7.08473745370078,7.14096552873015,7.08473745370078,7.09823219170783,713166.865112373,0.0,1.0
1997-09-26,31.75,32.5,31.63,31.75,170600,7.14096552873015,7.30964975381826,7.11397605271605,7.14096552873015,758517.875237973,0.0,1.0
1997-09-29,33.0,33.38,31.75,31.88,716600,7.42210590387701,7.50757257792165,7.14096552873015,7.17020412774542,3186130.77019655,0.0,1.0
1997-09-30,32.88,33.0,32.63,32.75,141100,7.39511642786291,7.42210590387701,7.33888835283354,7.36587782884763,627355.640070797,0.0,1.0
1997-10-01,31.88,33.25,31.5,33.0,381500,7.17020412774542,7.47833397890638,7.08473745370078,7.42210590387701,1696216.7022467,0.0,1.0
1997-10-02,31.75,32.13,31.75,31.88,247000,7.14096552873015,7.22643220277479,7.14096552873015,7.17020412774542,1098205.83343364,0.0,1.0
1997-10-03,30.75,31.94,30.75,31.81,245900,6.91605322861266,7.18369886575247,6.91605322861266,7.1544602667372,1093315.03822402,0.0,1.0
1997-10-06,31.19,31.31,30.81,30.88,241700,7.01501464066436,7.04200411667846,6.92954796661971,6.94529182762794,1074641.09287818,0.0,1.0
1997-10-07,31.31,31.5,31.19,31.19,180000,7.04200411667846,7.08473745370078,7.01501464066436,7.01501464066436,800311.943392937,0.0,1.0
1997-10-08,31.56,31.56,31.19,31.38,155200,7.09823219170783,7.09823219170783,7.01501464066436,7.05774797768668,690046.742303243,0.0,1.0
1997-10-09,31.88,32.0,31.5,31.75,158500,7.17020412774542,7.19719360375952,7.08473745370078,7.14096552873015,704719.127932115,0.0,1.0
1997-10-10,31.88,32.13,31.75,31.88,87200,7.17020412774542,7.22643220277479,7.14096552873015,7.17020412774542,387706.674799245,0.0,1.0
1997-10-13,31.63,32.13,31.63,31.88,49600,7.11397605271605,7.22643220277479,7.11397605271605,7.17020412774542,220530.402179387,0.0,1.0
1997-10-14,31.63,31.88,31.44,31.75,139300,7.11397605271605,7.17020412774542,7.07124271569373,7.14096552873015,619352.520636868,0.0,1.0
1997-10-15,32.63,32.88,31.69,31.69,257700,7.33888835283354,7.39511642786291,7.1274707907231,7.1274707907231,1145779.93229089,0.0,1.0
1997-10-16,31.75,32.88,31.75,32.75,245800,7.14096552873015,7.39511642786291,7.14096552873015,7.36587782884763,1092870.42047769,0.0,1.0
1997-10-17,31.88,31.88,31.38,31.75,270200,7.17020412774542,7.17020412774542,7.05774797768668,7.14096552873015,1201357.15058207,0.0,1.0
1997-10-20,32.63,32.75,31.88,32.13,290500,7.33888835283354,7.36587782884763,7.17020412774542,7.22643220277479,1291614.55308693,0.0,1.0
1997-10-21,33.63,33.75,32.63,32.75,280600,7.56380065295102,7.59079012896512,7.33888835283354,7.36587782884763,1247597.39620032,0.0,1.0
1997-10-22,34.25,34.25,33.5,33.63,662600,7.70324627902386,7.70324627902386,7.53456205393575,7.56380065295102,2946037.18717867,0.0,1.0
1997-10-23,34.5,34.5,33.63,34.0,316900,7.75947435405323,7.75947435405323,7.56380065295102,7.64701820399449,1408993.6381179,0.0,1.0
1997-10-24,33.5,35.0,33.5,34.5,251700,7.53456205393575,7.87193050411198,7.53456205393575,7.75947435405323,1119102.86751112,0.0,1.0
1997-10-27,31.0,33.5,31.0,33.13,249000,6.97228130364204,7.53456205393575,6.97228130364204,7.45134450289228,1107098.18836023,0.0,1.0
1997-10-28,31.88,32.13,30.0,30.44,200800,7.17020412774542,7.22643220277479,6.74736900352455,6.84633041557624,892792.434629455,0.0,1.0
1997-10-29,32.88,33.0,32.13,32.63,229900,7.39511642786291,7.42210590387701,7.22643220277479,7.33888835283354,1022176.19881131,0.0,1.0
1997-10-30,32.5,32.75,32.25,32.5,141700,7.30964975381826,7.36587782884763,7.25342167878889,7.30964975381826,630023.346548774,0.0,1.0
1997-10-31,33.38,33.75,32.38,32.5,194900,7.50757257792165,7.59079012896512,7.28266027780417,7.30964975381826,866559.98759602,0.0,1.0
1997-11-03,34.38,34.38,33.63,34.0,209300,7.73248487803914,7.73248487803914,7.56380065295102,7.64701820399449,930584.943067454,0.0,1.0
1997-11-04,34.13,34.38,33.88,34.38,97100,7.67625680300976,7.73248487803914,7.62002872798039,7.73248487803914,431723.831685857,0.0,1.0
1997-11-05,34.63,34.75,34.0,34.13,198600,7.78871295306851,7.8157024290826,7.64701820399449,7.67625680300976,883010.844210207,0.0,1.0
1997-11-06,35.06,35.13,34.75,34.75,146700,7.88542524211903,7.90116910312725,7.8157024290826,7.8157024290826,652254.233865243,0.0,1.0
1997-11-07,34.88,35.38,34.81,34.88,200900,7.84494102809788,7.95739717815662,7.82919716708965,7.84494102809788,893237.052375784,0.0,1.0
1997-11-10,34.31,35.0,34.19,35.0,314100,7.71674101703091,7.87193050411198,7.68975154101681,7.87193050411198,1396544.34122068,0.0,1.0
1997-11-11,34.13,34.31,34.0,34.25,71900,7.67625680300976,7.71674101703091,7.64701820399449,7.70324627902386,319680.159610846,0.0,1.0
1997-11-12,33.94,34.13,33.94,34.13,176600,7.63352346598744,7.67625680300976,7.63352346598744,7.67625680300976,785194.940017738,0.0,1.0
1997-11-13,33.88,34.25,33.63,33.94,66000,7.62002872798039,7.70324627902386,7.56380065295102,7.63352346598744,293447.71257741,0.0,1.0
1997-11-14,35.5,35.5,33.88,33.88,164100,7.98438665417072,7.98438665417072,7.62002872798039,7.62002872798039,729617.721726561,0.0,1.0
1997-11-17,35.88,36.56,35.81,35.88,280400,8.06985332821536,8.22279369229525,8.05410946720714,8.06985332821536,1246708.16070766,0.0,1.0
1997-11-18,35.13,36.13,34.75,36.13,227600,7.90116910312725,8.12608140324473,7.8157024290826,8.12608140324473,1011949.99064574,0.0,1.0
1997-11-19,34.06,35.25,34.06,35.13,279400,7.66051294200154,7.92815857914135,7.66051294200154,7.90116910312725,1242261.98324437,0.0,1.0
1997-11-20,35.75,36.13,34.31,34.31,929500,8.04061472920009,8.12608140324473,7.71674101703091,7.71674101703091,4132721.95213186,0.0,1.0
1997-11-21,36.88,37.0,35.94,36.0,762900,8.29476562833285,8.32175510434695,8.08334806622241,8.09684280422946,3391988.78674707,0.0,1.0
1997-11-24,36.13,36.81,35.75,36.81,173700,8.12608140324473,8.27902176732462,8.04061472920009,8.27902176732462,772301.025374185,0.0,1.0
1997-11-25,36.19,36.38,36.0,36.13,113100,8.13957614125178,8.18230947827411,8.09684280422946,8.12608140324473,502862.671098562,0.0,1.0
1997-11-26,36.75,36.81,36.13,36.19,118700,8.26552702931757,8.27902176732462,8.12608140324473,8.13957614125178,527761.26489301,0.0,1.0
1997-11-28,37.38,37.5,36.81,36.81,47700,8.40722177839159,8.43421125440569,8.27902176732462,8.27902176732462,212082.664999128,0.0,1.0
1997-12-01,37.75,38.31,37.63,37.63,396400,8.49043932943506,8.61639021750085,8.46344985342096,8.46344985342096,1762464.74644978,0.0,1.0
1997-12-02,39.0,39.5,37.75,37.94,413100,8.77157970458192,8.88403585464066,8.49043932943506,8.53317266645738,1836715.91008679,0.0,1.0
1997-12-03,40.0,40.06,38.44,39.0,509100,8.9964920046994,9.00998674270645,8.64562881651612,8.77157970458192,2263548.94656302,0.0,1.0
1997-12-04,40.06,40.13,39.88,40.13,427000,9.00998674270645,9.02573060371467,8.9695025286853,9.02573060371467,1898517.77682658,0.0,1.0
1997-12-05,38.5,39.63,38.44,38.75,399400,8.65912355452317,8.91327445365593,8.64562881651612,8.71535162955255,1775803.27883966,0.0,1.0
1997-12-08,38.81,39.81,38.5,38.5,260800,8.72884636755959,8.95375866767708,8.65912355452317,8.65912355452317,1159563.0824271,0.0,1.0
1997-12-09,38.19,38.75,37.63,38.75,294700,8.58940074148675,8.71535162955255,8.46344985342096,8.71535162955255,1310288.49843277,0.0,1.0
1997-12-10,37.88,38.19,37.63,38.19,464300,8.51967792845033,8.58940074148675,8.46344985342096,8.58940074148675,2064360.19620745,0.0,1.0
1997-12-11,38.75,39.25,37.0,37.0,1604700,8.71535162955255,8.82780777961129,8.32175510434695,8.32175510434695,7134780.97534803,0.0,1.0
1997-12-12,38.88,39.25,38.31,38.75,429700,8.74459022856782,8.82780777961129,8.61639021750085,8.71535162955255,1910522.45597747,0.0,1.0
1997-12-15,38.69,38.88,38.31,38.88,418100,8.70185689154549,8.74459022856782,8.61639021750085,8.74459022856782,1858946.79740326,0.0,1.0
1997-12-16,37.56,38.63,37.56,38.25,457900,8.44770599241274,8.68836215353845,8.44770599241274,8.6028954794938,2035904.66044237,0.0,1.0
1997-12-17,37.56,37.75,37.25,37.69,648400,8.44770599241274,8.49043932943506,8.37798317937632,8.47694459142801,2882901.46719989,0.0,1.0
1997-12-18,36.5,37.75,36.38,37.75,390100,8.2092989542882,8.49043932943506,8.18230947827411,8.49043932943506,1734453.82843103,0.0,1.0
1997-12-19,35.25,35.5,34.19,35.25,536100,7.92815857914135,7.98438665417072,7.68975154101681,7.92815857914135,2383595.73807196,0.0,1.0
1997-12-22,36.19,36.19,35.69,35.75,320500,8.13957614125178,8.13957614125178,8.02711999119304,8.04061472920009,1424999.87698576,0.0,1.0
1997-12-23,36.38,36.38,35.56,36.19,263800,8.18230947827411,8.18230947827411,7.99788139217777,8.13957614125178,1172901.61481698,0.0,1.0
1997-12-24,36.44,36.56,36.25,36.5,63100,8.19580421628115,8.22279369229525,8.15307087925883,8.2092989542882,280553.797933858,0.0,1.0
1997-12-26,36.75,36.75,36.44,36.5,76200,8.26552702931757,8.26552702931757,8.19580421628115,8.2092989542882,338798.72270301,0.0,1.0
1997-12-29,36.88,37.06,36.63,36.75,140100,8.29476562833285,8.335249842354,8.23853755330348,8.26552702931757,622909.462607503,0.0,1.0
1997-12-30,37.5,37.75,36.88,36.88,206200,8.43421125440569,8.49043932943506,8.29476562833285,8.29476562833285,916801.792931242,0.0,1.0
1997-12-31,38.75,38.75,37.5,37.5,307600,8.71535162955255,8.71535162955255,8.43421125440569,8.43421125440569,1367644.18770926,0.0,1.0
1998-01-02,38.38,39.5,38.25,39.5,252900,8.63213407850908,8.88403585464066,8.6028954794938,8.88403585464066,1124438.28046708,0.0,1.0
1998-01-05,39.0,39.0,38.5,38.5,469000,8.77157970458192,8.77157970458192,8.65912355452317,8.65912355452317,2085257.23028493,0.0,1.0
1998-01-06,40.0,40.0,38.88,39.0,210800,8.9964920046994,8.9964920046994,8.74459022856782,8.77157970458192,937254.209262396,0.0,1.0
1998-01-07,40.56,40.56,39.63,39.88,300400,9.12244289276519,9.12244289276519,8.91327445365593,8.9695025286853,1335631.70997355,0.0,1.0
1998-01-08,39.38,40.5,39.0,40.38,386900,8.85704637862656,9.10894815475814,8.77157970458192,9.08195867874405,1720226.06054849,0.0,1.0
1998-01-09,40.13,41.75,40.13,40.75,916500,9.02573060371467,9.390088529905,9.02573060371467,9.16517622978751,4074921.64510904,0.0,1.0
1998-01-12,41.0,41.13,39.44,39.75,399200,9.22140430481689,9.25064290383216,8.87054111663361,8.94026392967003,1774914.043347,0.0,1.0
1998-01-13,41.88,42.25,40.94,41.06,465100,9.41932712892027,9.50254467996374,9.20790956680984,9.23489904282394,2067917.13817808,0.0,1.0
1998-01-14,42.06,42.06,41.13,41.88,414800,9.45981134294142,9.45981134294142,9.25064290383216,9.41932712892027,1844274.41177439,0.0,1.0
1998-01-15,42.75,43.5,42.06,42.06,575100,9.61500083002248,9.7836850551106,9.45981134294142,9.45981134294142,2556996.65914044,0.0,1.0
1998-01-16,44.5,44.94,42.38,42.75,411100,10.0085973552281,10.1075587672798,9.53178327897902,9.61500083002248,1827823.5551602,0.0,1.0
1998-01-20,45.81,46.13,44.56,44.94,648800,10.303232468382,10.3752044044196,10.0220920932351,10.1075587672798,2884679.93818521,0.0,1.0
1998-01-21,46.75,47.0,46.13,46.13,526700,10.5146500304924,10.5708781055218,10.3752044044196,10.3752044044196,2341801.66991701,0.0,1.0
1998-01-22,45.81,46.94,45.75,46.25,256600,10.303232468382,10.5573833675147,10.2897377303749,10.4021938804337,1140889.13708126,0.0,1.0
1998-01-23,44.56,45.88,43.75,45.88,248700,10.0220920932351,10.3189763293902,9.83991313013997,10.3189763293902,1105764.33512125,0.0,1.0
1998-01-26,44.5,45.19,44.25,44.81,258100,10.0085973552281,10.1637868423091,9.95236928019871,10.0783201682645,1147558.4032762,0.0,1.0
1998-01-27,43.88,44.56,43.5,44.5,439300,9.86915172915524,10.0220920932351,9.7836850551106,10.0085973552281,1953205.7596251,0.0,1.0
1998-01-28,50.0,50.25,47.81,48.5,1031700,11.2456150058743,11.3018430809036,10.753057068617,10.908246555698,4587121.2888805,0.0,1.0
1998-01-29,49.19,49.94,48.69,49.88,526100,11.0634360427791,11.2321202678672,10.9509798927203,11.2186255298602,2339133.96343902,0.0,1.0
1998-01-30,48.56,49.75,48.38,49.13,466000,10.9217412937051,11.1893869308449,10.8812570796839,11.049941304772,2071918.69789504,0.0,1.0
1998-02-02,48.88,49.63,48.81,49.06,377200,10.9937132297427,11.1623974548308,10.9779693687344,11.0341974437638,1677098.13915453,0.0,1.0
1998-02-03,49.63,49.88,48.56,48.88,361100,11.1623974548308,11.2186255298602,10.9217412937051,10.9937132297427,1605514.6819955,0.0,1.0
1998-02-04,48.13,49.38,48.13,49.38,362000,10.8250290046546,11.1061693798014,10.8250290046546,11.1061693798014,1609516.24171246,0.0,1.0
1998-02-05,48.19,48.88,48.19,48.31,292700,10.8385237426616,10.9937132297427,10.8385237426616,10.8655132186757,1301396.14350618,0.0,1.0
1998-02-06,48.63,49.06,48.13,48.19,290000,10.9374851547133,11.0341974437638,10.8250290046546,10.8385237426616,1289391.46435529,0.0,1.0
1998-02-09,50.75,50.75,49.19,49.25,551900,11.4142992309624,11.4142992309624,11.0634360427791,11.0769307807861,2453845.341992,0.0,1.0
1998-02-10,52.75,53.25,50.5,50.75,506400,11.8641238311973,11.9765799812561,11.358071155933,11.4142992309624,2251544.26741214,0.0,1.0
1998-02-11,53.88,54.13,52.63,52.75,292900,12.1182747303301,12.1745028053595,11.8371343551832,11.8641238311973,1302285.37899884,0.0,1.0
1998-02-12,57.44,58.75,53.44,53.81,862200,12.9189625187483,13.2135976319022,12.0193133182784,12.1025308693219,3833494.20885218,0.0,1.0
1998-02-13,56.94,61.0,56.75,57.44,1295100,12.8065063686896,13.7196503071666,12.7637730316673,12.9189625187483,5758244.43271218,0.0,1.0
1998-02-17,57.19,59.0,56.5,57.06,601300,12.862734443719,13.2698257069316,12.7075449566379,12.8334958447037,2673486.50867873,0.0,1.0
1998-02-18,55.38,58.38,55.31,57.06,663200,12.4556431805063,13.1303800808588,12.4398993194981,12.8334958447037,2948704.89365665,0.0,1.0
1998-02-19,54.38,55.19,54.06,54.25,615000,12.2307308803888,12.412909843484,12.1587589443512,12.2014922813736,2734399.13992588,0.0,1.0
1998-02-20,52.25,53.75,51.38,53.63,638700,11.7516676811386,12.0890361313148,11.5559939800364,12.0620466553007,2839773.54580594,0.0,1.0
1998-02-23,55.88,55.88,53.75,53.75,1109800,12.5680993305651,12.5680993305651,12.0890361313148,12.0890361313148,4934367.74876377,0.0,1.0
1998-02-24,53.0,55.94,53.0,55.88,390000,11.9203519062267,12.5815940685721,11.9203519062267,12.5680993305651,1734009.2106847,0.0,1.0
1998-02-25,55.06,55.38,53.63,54.25,415800,12.3836712444687,12.4556431805063,12.0620466553007,12.2014922813736,1848720.58923769,0.0,1.0
1998-02-26,56.19,56.31,53.88,54.75,505300,12.6378221436015,12.6648116196156,12.1182747303301,12.3139484314323,2246653.4722025,0.0,1.0
1998-02-27,55.06,56.94,55.06,56.19,412100,12.3836712444687,12.8065063686896,12.3836712444687,12.6378221436015,1832269.7326235,0.0,1.0
1998-03-02,55.19,56.25,55.0,56.0,233900,12.412909843484,12.6513168816085,12.3701765064617,12.5950888065792,1039960.90866449,0.0,1.0
1998-03-03,55.81,56.5,55.44,55.44,433200,12.5523554695568,12.7075449566379,12.4691379185134,12.4691379185134,1926084.07709901,0.0,1.0
1998-03-04,54.94,56.5,54.88,55.75,305200,12.3566817684546,12.7075449566379,12.3431870304476,12.5388607315498,1356973.36179736,0.0,1.0
1998-03-05,53.19,54.69,52.13,54.69,343300,11.963085243249,12.3004536934253,11.7246782051245,12.3004536934253,1526372.72314887,0.0,1.0
1998-03-06,55.06,55.75,53.63,53.69,321800,12.3836712444687,12.5388607315498,12.0620466553007,12.0755413933078,1430779.90768804,0.0,1.0
1998-03-09,55.81,56.75,55.5,55.63,239100,12.5523554695568,12.7637730316673,12.4826326565204,12.5118712555357,1063081.03147362,0.0,1.0
1998-03-10,57.0,57.5,56.44,56.44,184000,12.8200011066966,12.9324572567554,12.6940502186309,12.6940502186309,818096.653246117,0.0,1.0
1998-03-11,57.0,57.81,56.56,57.25,297500,12.8200011066966,13.0021800697918,12.721039694645,12.876229181726,1322737.79533,0.0,1.0
1998-03-12,58.25,58.44,57.0,57.0,238800,13.1011414818435,13.1438748188658,12.8200011066966,12.8200011066966,1061747.17823463,0.0,1.0
1998-03-13,57.31,58.63,57.13,58.44,136100,12.8897239197331,13.1866081558881,12.8492397057119,13.1438748188658,605124.752754325,0.0,1.0
1998-03-16,58.63,58.69,57.5,57.5,277700,13.1866081558881,13.2001028938952,12.9324572567554,12.9324572567554,1234703.48155677,0.0,1.0
1998-03-17,57.81,59.19,57.81,58.63,259200,13.0021800697918,13.3125590439539,13.0021800697918,13.1866081558881,1152449.19848583,0.0,1.0
1998-03-18,57.13,58.0,56.69,57.81,207400,12.8492397057119,13.0449134068141,12.7502782936602,13.0021800697918,922137.205887197,0.0,1.0
1998-03-19,57.88,58.13,57.06,58.0,252900,13.0179239308,13.0741520058294,12.8334958447037,13.0449134068141,1124438.28046708,0.0,1.0
1998-03-20,56.94,58.5,56.5,57.88,474000,12.8065063686896,13.1573695568729,12.7075449566379,13.0179239308,2107488.1176014,0.0,1.0
1998-03-23,52.81,53.31,51.88,52.5,1388200,11.8776185692044,11.9900747192631,11.6684501300951,11.807895756168,6172183.55454486,0.0,1.0
1998-03-24,53.75,54.44,52.88,53.25,644900,12.0890361313148,12.2442256183959,11.8933624302126,11.9765799812561,2867339.84607837,0.0,1.0
1998-03-25,54.13,54.75,53.38,54.25,384600,12.1745028053595,12.3139484314323,12.0058185802714,12.2014922813736,1709999.8523829,0.0,1.0
1998-03-26,53.44,54.19,52.94,54.13,172000,12.0193133182784,12.1879975433665,11.9068571682197,12.1745028053595,764742.523686585,0.0,1.0
1998-03-27,53.38,54.38,53.06,53.06,197500,12.0058185802714,12.2307308803888,11.9338466442338,11.9338466442338,878120.04900058,0.0,1.0
1998-03-30,52.63,53.88,52.0,53.75,226500,11.8371343551832,12.1182747303301,11.6954396061092,12.0890361313148,1007059.19543612,0.0,1.0
1998-03-31,54.19,54.31,52.88,52.88,502800,12.1879975433665,12.2149870193806,11.8933624302126,11.8933624302126,2235538.02854427,0.0,1.0
1998-04-01,53.31,54.5,52.81,54.38,303100,11.9900747192631,12.2577203564029,11.8776185692044,12.2307308803888,1347636.38912444,0.0,1.0
1998-04-02,54.69,54.69,53.31,53.31,241600,12.3004536934253,12.3004536934253,11.9900747192631,11.9900747192631,1074196.47513185,0.0,1.0
1998-04-03,56.56,56.94,55.38,55.94,706100,12.721039694645,12.8065063686896,12.4556431805063,12.5815940685721,3139445.90683195,0.0,1.0
1998-04-06,56.13,57.25,55.56,57.0,234900,12.6243274055944,12.876229181726,12.4961273945275,12.8200011066966,1044407.08612779,0.0,1.0
1998-04-07,55.06,56.25,54.75,56.0,127300,12.3836712444687,12.6513168816085,12.3139484314323,12.5950888065792,565998.39107734,0.0,1.0
1998-04-08,56.0,56.13,54.81,55.06,229200,12.5950888065792,12.6243274055944,12.3274431694394,12.3836712444687,1019063.874587,0.0,1.0
1998-04-09,56.56,57.5,56.19,56.19,208400,12.721039694645,12.9324572567554,12.6378221436015,12.6378221436015,926583.383350486,0.0,1.0
1998-04-13,58.06,58.06,57.0,57.0,306600,13.0584081448212,13.0584081448212,12.8200011066966,12.8200011066966,1363198.01024597,0.0,1.0
1998-04-14,58.56,58.75,58.25,58.25,139500,13.1708642948799,13.2135976319022,13.1011414818435,13.1011414818435,620241.756129527,0.0,1.0
1998-04-15,60.25,60.44,58.75,58.75,451700,13.5509660820785,13.5936994191008,13.2135976319022,13.2135976319022,2008338.36016994,0.0,1.0
1998-04-16,60.56,61.0,59.88,60.31,249000,13.6206888951149,13.7196503071666,13.467748531035,13.5644608200855,1107098.18836023,0.0,1.0
1998-04-17,59.88,60.63,59.25,60.63,184800,13.467748531035,13.6364327561231,13.326053781961,13.6364327561231,821653.595216749,0.0,1.0
1998-04-20,59.88,59.94,59.13,59.88,190300,13.467748531035,13.4812432690421,13.2990643059469,13.467748531035,846107.571264867,0.0,1.0
1998-04-21,62.38,62.38,60.13,60.25,375400,14.0300292813287,14.0300292813287,13.5239766060644,13.5509660820785,1669095.01972061,0.0,1.0
1998-04-22,62.5,62.56,61.06,62.5,245000,14.0570187573428,14.0705134953499,13.7331450451736,14.0570187573428,1089313.47850705,0.0,1.0
1998-04-23,59.63,61.56,58.75,61.0,410900,13.4115204560056,13.8456011952324,13.2135976319022,13.7196503071666,1826934.31966755,0.0,1.0
1998-04-24,58.75,60.75,58.69,60.13,379200,13.2135976319022,13.6634222321372,13.2001028938952,13.5239766060644,1685990.49408113,0.0,1.0
1998-04-27,55.19,58.81,55.13,58.81,232700,12.412909843484,13.2270923699093,12.399415105477,13.2270923699093,1034625.49570854,0.0,1.0
1998-04-28,55.44,55.88,55.0,55.88,305800,12.4691379185134,12.5680993305651,12.3701765064617,12.5680993305651,1359641.06827533,0.0,1.0
1998-04-29,55.75,56.13,55.56,55.56,217100,12.5388607315498,12.6243274055944,12.4961273945275,12.4961273945275,965265.127281148,0.0,1.0
1998-04-30,56.19,57.19,56.13,56.75,174300,12.6378221436015,12.862734443719,12.6243274055944,12.7637730316673,774968.73185216,0.0,1.0
1998-05-01,54.56,56.31,54.44,56.31,202100,12.27121509441,12.6648116196156,12.2442256183959,12.6648116196156,898572.465331736,0.0,1.0
1998-05-04,52.75,54.75,52.25,54.63,455000,11.8641238311973,12.3139484314323,11.7516676811386,12.2869589554182,2023010.74579882,0.0,1.0
1998-05-05,51.88,52.81,51.25,51.63,495600,11.6684501300951,11.8776185692044,11.5267553810211,11.6122220550658,2203525.55080856,0.0,1.0
1998-05-06,47.94,53.0,47.31,52.38,1306800,10.7822956676322,11.9203519062267,10.6406009185582,11.7809062801539,5810264.70903274,0.0,1.0
1998-05-07,47.13,48.44,46.19,48.31,1097800,10.6001167045371,10.894751817691,10.3886991424266,10.8655132186757,4881013.61920424,0.0,1.0
1998-05-08,48.0,49.25,47.69,47.94,739800,10.7957904056393,11.0769307807861,10.7260675926029,10.7822956676322,3289282.08734497,0.0,1.0
1998-05-11,47.88,50.75,47.56,49.5,796100,10.7688009296252,11.4142992309624,10.6968289935876,11.1331588558155,3539601.87852842,0.0,1.0
1998-05-12,46.94,48.13,46.75,47.75,461300,10.5573833675147,10.8250290046546,10.5146500304924,10.7395623306099,2051021.66381758,0.0,1.0
1998-05-13,47.0,48.0,45.88,46.94,559000,10.5708781055218,10.7957904056393,10.3189763293902,10.5573833675147,2485413.2019814,0.0,1.0
1998-05-14,47.25,47.94,46.5,46.5,881500,10.6271061805512,10.7822956676322,10.4584219554631,10.4584219554631,3919305.43389373,0.0,1.0
1998-05-15,47.13,47.94,46.44,47.44,383200,10.6001167045371,10.7822956676322,10.444927217456,10.6698395175735,1703775.20393429,0.0,1.0
1998-05-18,45.88,47.31,45.0,47.0,455800,10.3189763293902,10.6406009185582,10.1210535052868,10.5708781055218,2026567.68776945,0.0,1.0
1998-05-19,43.5,47.31,43.13,46.31,722800,9.7836850551106,10.6406009185582,9.70046750406713,10.4156886184407,3213697.07046897,0.0,1.0
1998-05-20,46.25,46.63,44.56,44.63,1141000,10.4021938804337,10.4876605544783,10.0220920932351,10.0378359542434,5073088.48561856,0.0,1.0
1998-05-21,47.0,47.06,45.0,46.25,413900,10.5708781055218,10.5843728435288,10.1210535052868,10.4021938804337,1840272.85205743,0.0,1.0
1998-05-22,48.75,48.88,47.69,48.0,460800,10.9644746307274,10.9937132297427,10.7260675926029,10.7957904056393,2048798.57508592,0.0,1.0
1998-05-26,47.63,49.75,47.63,49.13,348200,10.7125728545958,11.1893869308449,10.7125728545958,11.049941304772,1548158.99271901,0.0,1.0
1998-05-27,46.31,47.13,45.13,47.13,323500,10.4156886184407,10.6001167045371,10.1502921043021,10.6001167045371,1438338.40937564,0.0,1.0
1998-05-28,45.88,46.5,45.69,46.19,427400,10.3189763293902,10.4584219554631,10.2762429923679,10.3886991424266,1900296.2478119,0.0,1.0
1998-05-29,46.31,46.81,45.88,46.38,267200,10.4156886184407,10.5281447684995,10.3189763293902,10.431432479449,1188018.61819219,0.0,1.0
1998-06-01,46.44,47.38,46.38,46.5,330500,10.444927217456,10.6563447795664,10.431432479449,10.4584219554631,1469461.6516187,0.0,1.0
1998-06-02,46.75,47.13,46.06,46.63,229400,10.5146500304924,10.6001167045371,10.3594605434114,10.4876605544783,1019953.11007967,0.0,1.0
1998-06-03,47.63,48.44,47.13,47.25,344200,10.7125728545958,10.894751817691,10.6001167045371,10.6271061805512,1530374.28286583,0.0,1.0
1998-06-04,47.88,47.94,46.5,47.56,217400,10.7688009296252,10.7822956676322,10.4584219554631,10.6968289935876,966598.980520135,0.0,1.0
1998-06-05,47.94,48.44,47.5,48.13,142900,10.7822956676322,10.894751817691,10.6833342555805,10.8250290046546,635358.759504728,0.0,1.0
1998-06-08,48.94,49.44,48.13,48.13,162700,11.0072079677497,11.1196641178085,10.8250290046546,10.8250290046546,723393.073277951,0.0,1.0
1998-06-09,52.63,52.69,49.0,49.13,677500,11.8371343551832,11.8506290931903,11.0207027057568,11.049941304772,3012285.23138176,0.0,1.0
1998-06-10,53.06,54.5,51.5,52.5,746000,11.9338466442338,12.2577203564029,11.5829834560505,11.807895756168,3316848.38761738,0.0,1.0
1998-06-11,52.69,53.44,51.44,53.13,320600,11.8506290931903,12.0193133182784,11.5694887180434,11.949590505242,1425444.49473209,0.0,1.0
1998-06-12,52.63,53.5,51.75,52.5,474700,11.8371343551832,12.0328080562854,11.6392115310798,11.807895756168,2110600.44182571,0.0,1.0
1998-06-15,51.88,53.25,51.56,52.13,433100,11.6684501300951,11.9765799812561,11.5964781940575,11.7246782051245,1925639.45935268,0.0,1.0
1998-06-16,52.19,52.5,51.75,52.5,195500,11.7381729431315,11.807895756168,11.6392115310798,11.807895756168,869227.694073999,0.0,1.0
1998-06-17,51.69,52.81,51.56,52.19,198300,11.6257167930728,11.8776185692044,11.5964781940575,11.7381729431315,881676.990971219,0.0,1.0
1998-06-18,49.94,52.19,49.81,51.69,310900,11.2321202678672,11.7381729431315,11.2028816688519,11.6257167930728,1382316.57333813,0.0,1.0
1998-06-19,50.19,50.25,49.69,49.69,224100,11.2883483428966,11.3018430809036,11.1758921928378,11.1758921928378,996388.369524205,0.0,1.0
1998-06-22,51.88,52.44,51.38,52.44,323000,11.6684501300951,11.7944010181609,11.5559939800364,11.7944010181609,1436115.320644,0.0,1.0
1998-06-23,50.63,51.81,50.06,51.81,345700,11.3873097549483,11.6527062690869,11.2591097438813,11.6527062690869,1537043.54906076,0.0,1.0
1998-06-24,53.38,53.81,50.44,50.69,448200,12.0058185802714,12.1025308693219,11.3445764179259,11.4008044929553,1992776.73904841,0.0,1.0
1998-06-25,52.56,54.25,52.56,53.38,332300,11.821390494175,12.2014922813736,11.821390494175,12.0058185802714,1477464.77105263,0.0,1.0
1998-06-26,53.31,53.38,52.75,52.75,210200,11.9900747192631,12.0058185802714,11.8641238311973,11.8641238311973,934586.502784421,0.0,1.0
1998-06-29,54.69,55.13,53.69,53.69,318500,12.3004536934253,12.399415105477,12.0755413933078,12.0755413933078,1416107.52205916,0.0,1.0
1998-06-30,54.56,54.63,53.63,54.63,325800,12.27121509441,12.2869589554182,12.0620466553007,12.2869589554182,1448564.61754121,0.0,1.0
1998-07-01,55.63,56.13,54.81,54.81,244900,12.5118712555357,12.6243274055944,12.3274431694394,12.3274431694394,1088868.86076072,0.0,1.0
1998-07-02,54.69,55.56,54.69,55.56,109200,12.3004536934253,12.4961273945275,12.3004536934253,12.4961273945275,485522.578991714,0.0,1.0
1998-07-06,56.5,56.75,54.81,54.81,242800,12.7075449566379,12.7637730316673,12.3274431694394,12.3274431694394,1079531.88808781,0.0,1.0
1998-07-07,59.19,59.75,57.25,57.25,688200,13.3125590439539,13.4385099320197,12.876229181726,12.876229181726,3059859.33023901,0.0,1.0
1998-07-08,60.0,60.0,58.63,59.44,409600,13.4947380070491,13.4947380070491,13.1866081558881,13.3687871189833,1821154.28896526,0.0,1.0
1998-07-09,59.88,59.94,59.13,59.88,265400,13.467748531035,13.4812432690421,13.2990643059469,13.467748531035,1180015.49875825,0.0,1.0
1998-07-10,58.94,59.94,58.56,59.94,155700,13.2563309689246,13.4812432690421,13.1708642948799,13.4812432690421,692269.831034889,0.0,1.0
1998-07-13,59.94,60.13,59.0,59.0,215700,13.4812432690421,13.5239766060644,13.2698257069316,13.2698257069316,959040.478832533,0.0,1.0
1998-07-14,60.63,61.19,60.25,60.25,534500,13.6364327561231,13.7623836441889,13.5509660820785,13.5509660820785,2376481.8541307,0.0,1.0
1998-07-15,58.31,60.56,58.31,60.56,291900,13.1146362198506,13.6206888951149,13.1146362198506,13.6206888951149,1297839.20153554,0.0,1.0
1998-07-16,57.0,57.88,55.44,57.88,380600,12.8200011066966,13.0179239308,12.4691379185134,13.0179239308,1692215.14252974,0.0,1.0
1998-07-17,57.25,58.19,57.19,57.38,308800,12.876229181726,13.0876467438365,12.862734443719,12.9054677807413,1372979.60066522,0.0,1.0
1998-07-20,56.69,58.0,56.19,57.5,251600,12.7502782936602,13.0449134068141,12.6378221436015,12.9324572567554,1118658.2497648,0.0,1.0
1998-07-21,56.0,57.38,55.94,57.0,220700,12.5950888065792,12.9054677807413,12.5815940685721,12.8200011066966,981271.366149004,0.0,1.0
1998-07-22,56.31,57.19,55.88,56.13,206900,12.6648116196156,12.862734443719,12.5680993305651,12.6243274055944,919914.117155547,0.0,1.0
1998-07-23,53.0,57.25,52.88,57.06,341900,11.9203519062267,12.876229181726,11.8933624302126,12.8334958447037,1520148.07470025,0.0,1.0
1998-07-24,50.06,52.88,48.5,52.25,715600,11.2591097438813,11.8933624302126,10.908246555698,11.7516676811386,3181684.59273326,0.0,1.0
1998-07-27,51.31,51.69,49.13,49.13,443500,11.5402501190282,11.6257167930728,11.049941304772,11.049941304772,1971879.70497092,0.0,1.0
1998-07-28,49.56,51.56,49.5,51.56,235700,11.1466535938226,11.5964781940575,11.1331588558155,11.5964781940575,1047964.02809841,0.0,1.0
1998-07-29,45.75,50.63,45.5,49.69,467100,10.2897377303749,11.3873097549483,10.2335096553456,11.1758921928378,2076809.49310468,0.0,1.0
1998-07-30,46.38,47.38,45.56,46.0,487400,10.431432479449,10.6563447795664,10.2470043933526,10.3459658054043,2167066.89560953,0.0,1.0
1998-07-31,42.13,46.69,41.0,46.44,607800,9.47555520394964,10.5011552924854,9.22140430481689,10.444927217456,2702386.66219015,0.0,1.0
1998-08-03,42.0,42.5,41.0,42.0,358700,9.44631660493437,9.55877275499311,9.22140430481689,9.44631660493437,1594843.85608359,0.0,1.0
1998-08-04,40.56,42.94,39.63,42.25,366200,9.12244289276519,9.65773416704481,8.91327445365593,9.50254467996374,1628190.1870583,0.0,1.0
1998-08-05,39.94,41.44,38.75,41.44,432800,8.98299726669235,9.32036571686858,8.71535162955255,9.32036571686858,1924305.60611369,0.0,1.0
1998-08-06,40.88,41.19,39.5,39.94,400000,9.19441482880279,9.26413764183921,8.88403585464066,8.98299726669235,1778470.98531764,0.0,1.0
1998-08-07,43.06,43.63,41.31,41.38,407800,9.68472364305891,9.81292365412587,9.29112711785331,9.30687097886153,1813151.16953133,0.0,1.0
1998-08-10,44.06,45.31,43.0,43.25,462100,9.90963594317639,10.1907763183232,9.67122890505186,9.72745698008123,2054578.6057882,0.0,1.0
1998-08-11,42.75,43.25,41.81,43.25,196700,9.61500083002248,9.72745698008123,9.40358326791205,9.72745698008123,874563.107029949,0.0,1.0
1998-08-12,43.38,43.44,41.81,43.25,211500,9.7566955790965,9.77019031710355,9.40358326791205,9.72745698008123,940366.533486702,0.0,1.0
1998-08-13,42.63,43.31,42.44,43.19,237100,9.58801135400839,9.74095171808828,9.54527801698606,9.71396224207418,1054188.67654703,0.0,1.0
1998-08-14,42.63,44.44,42.63,43.0,181600,9.58801135400839,9.99510261722103,9.58801135400839,9.67122890505186,807425.827334207,0.0,1.0
1998-08-17,43.75,43.88,42.63,42.81,131500,9.83991313013997,9.86915172915524,9.58801135400839,9.62849556802954,584672.336423174,0.0,1.0
1998-08-18,47.38,47.88,44.0,44.0,496100,10.6563447795664,10.7688009296252,9.89614120516934,9.89614120516934,2205748.63954021,0.0,1.0
1998-08-19,46.06,48.69,45.5,47.5,437500,10.3594605434114,10.9509798927203,10.2335096553456,10.6833342555805,1945202.64019116,0.0,1.0
1998-08-20,44.88,47.25,44.88,45.81,165900,10.0940640292727,10.6271061805512,10.0940640292727,10.303232468382,737620.841160493,0.0,1.0
1998-08-21,43.13,44.38,41.75,44.38,239400,9.70046750406713,9.98160787921399,9.390088529905,9.98160787921399,1064414.88471261,0.0,1.0
1998-08-24,43.31,43.94,42.88,43.38,134100,9.74095171808828,9.88264646716229,9.64423942903776,9.7566955790965,596232.397827738,0.0,1.0
1998-08-25,44.38,45.0,43.5,43.81,216300,9.98160787921399,10.1210535052868,9.7836850551106,9.85340786814702,961708.185310513,0.0,1.0
1998-08-26,43.38,44.25,43.0,44.25,100600,9.7566955790965,9.95236928019871,9.67122890505186,9.95236928019871,447285.452807386,0.0,1.0
1998-08-27,41.31,42.75,40.19,42.75,228700,9.29112711785331,9.61500083002248,9.03922534172172,9.61500083002248,1016840.78585536,0.0,1.0
1998-08-28,41.5,42.31,40.0,41.31,310600,9.33386045487563,9.51603941797079,8.9964920046994,9.29112711785331,1380982.72009915,0.0,1.0
1998-08-31,38.94,42.13,37.0,42.0,340900,8.75808496657487,9.47555520394964,8.32175510434695,9.44631660493437,1515701.89723696,0.0,1.0
1998-09-01,38.13,39.5,36.5,39.06,417200,8.57590600347971,8.88403585464066,8.2092989542882,8.78507444258897,1854945.2376863,0.0,1.0
1998-09-02,37.31,39.25,37.13,38.0,377700,8.39147791738337,8.82780777961129,8.35099370336222,8.54666740446443,1679321.22788618,0.0,1.0
1998-09-03,33.31,36.5,32.63,36.5,1095800,7.49182871691343,8.2092989542882,7.33888835283354,8.2092989542882,4872121.26427767,0.0,1.0
1998-09-04,33.94,34.5,33.25,33.5,367000,7.63352346598744,7.75947435405323,7.47833397890638,7.53456205393575,1631747.12902893,0.0,1.0
1998-09-08,36.38,36.88,35.13,35.13,338600,8.18230947827411,8.29476562833285,7.90116910312725,7.90116910312725,1505475.68907138,0.0,1.0
1998-09-09,34.5,37.44,34.38,36.63,310800,7.75947435405323,8.42071651639864,7.73248487803914,8.23853755330348,1381871.95559181,0.0,1.0
1998-09-10,34.44,34.5,33.38,34.38,198100,7.74597961604618,7.75947435405323,7.50757257792165,7.73248487803914,880787.755478561,0.0,1.0
1998-09-11,35.13,35.94,34.19,34.19,258300,7.90116910312725,8.08334806622241,7.68975154101681,7.68975154101681,1148447.63876887,0.0,1.0
1998-09-14,37.88,38.19,36.31,36.38,381700,8.51967792845033,8.58940074148675,8.16656561726588,8.18230947827411,1697105.93773936,0.0,1.0
1998-09-15,38.38,38.5,37.44,37.69,365400,8.63213407850908,8.65912355452317,8.42071651639864,8.47694459142801,1624633.24508766,0.0,1.0
1998-09-16,39.5,40.44,38.56,38.75,364100,8.88403585464066,9.09545341675109,8.67261829253022,8.71535162955255,1618853.21438538,0.0,1.0
1998-09-17,38.31,38.81,37.56,38.75,196600,8.61639021750085,8.72884636755959,8.44770599241274,8.71535162955255,874118.489283619,0.0,1.0
1998-09-18,38.31,39.56,37.25,39.38,315700,8.61639021750085,8.89753059264771,8.37798317937632,8.85704637862656,1403658.22516195,0.0,1.0
1998-09-21,40.25,40.25,37.38,38.31,606400,9.05272007972877,9.05272007972877,8.40722177839159,8.61639021750085,2696162.01374154,0.0,1.0
1998-09-22,41.69,42.06,40.5,40.5,430600,9.37659379189795,9.45981134294142,9.10894815475814,9.10894815475814,1914524.01569444,0.0,1.0
1998-09-23,42.44,42.63,41.31,41.75,239600,9.54527801698606,9.58801135400839,9.29112711785331,9.390088529905,1065304.12020527,0.0,1.0
1998-09-24,40.88,42.5,40.56,42.5,183700,9.19441482880279,9.55877275499311,9.12244289276519,9.55877275499311,816762.800007125,0.0,1.0
1998-09-25,39.5,40.63,39.13,40.63,172900,8.88403585464066,9.13818675377342,8.80081830359719,9.13818675377342,768744.083403549,0.0,1.0
1998-09-28,38.31,39.44,38.06,39.44,243400,8.61639021750085,8.87054111663361,8.56016214247148,8.87054111663361,1082199.59456578,0.0,1.0
1998-09-29,35.25,38.25,35.13,38.25,521400,7.92815857914135,8.6028954794938,7.90116910312725,8.6028954794938,2318236.92936154,0.0,1.0
1998-09-30,34.06,35.0,33.75,35.0,383200,7.66051294200154,7.87193050411198,7.59079012896512,7.87193050411198,1703775.2039343,0.0,1.0
1998-10-01,33.69,33.94,33.06,33.13,320400,7.57729539095807,7.63352346598744,7.43560064188406,7.45134450289228,1424555.25923943,0.0,1.0
1998-10-02,34.0,34.69,33.5,33.69,246700,7.64701820399449,7.80220769107556,7.53456205393575,7.57729539095807,1096871.98019465,0.0,1.0
1998-10-05,31.88,33.69,30.81,33.69,340700,7.17020412774542,7.57729539095807,6.92954796661971,7.57729539095807,1514812.6617443,0.0,1.0
1998-10-06,32.63,33.5,32.31,32.63,309200,7.33888835283354,7.53456205393575,7.26691641679594,7.33888835283354,1374758.07165053,0.0,1.0
1998-10-07,31.13,32.69,30.5,32.69,472600,7.00151990265731,7.35238309084059,6.85982515358329,7.35238309084059,2101263.46915279,0.0,1.0
1998-10-08,28.31,30.75,26.25,30.63,867800,6.367267216326,6.91605322861266,5.90394787808398,6.88906375259857,3858392.80264662,0.0,1.0
1998-10-09,28.5,28.88,26.0,28.56,1238300,6.41000055334832,6.49546722739297,5.84771980305461,6.42349529135537,5505701.55279708,0.0,1.0
1998-10-12,29.5,31.0,29.38,30.0,602500,6.63491285346581,6.97228130364204,6.60792337745171,6.74736900352455,2678821.92163469,0.0,1.0
1998-10-13,28.0,30.0,27.38,30.0,454000,6.29754440328958,6.74736900352455,6.15809877721674,6.74736900352455,2018564.56833552,0.0,1.0
1998-10-14,28.94,29.31,27.5,28.13,512700,6.50896196540002,6.59217951644349,6.18508825323084,6.32678300230485,2279555.18543088,0.0,1.0
1998-10-15,30.75,31.0,28.69,28.94,716100,6.91605322861266,6.97228130364204,6.45273389037065,6.50896196540002,3183907.6814649,0.0,1.0
1998-10-16,32.94,34.5,31.38,31.38,1043800,7.40861116586996,7.75947435405323,7.05774797768668,7.05774797768668,4640920.03618637,0.0,1.0
1998-10-19,33.5,33.69,32.5,32.94,1107700,7.53456205393575,7.57729539095807,7.30964975381826,7.40861116586996,4925030.77609087,0.0,1.0
1998-10-20,32.31,35.0,32.0,33.75,720600,7.26691641679594,7.87193050411198,7.19719360375952,7.59079012896512,3203915.48004973,0.0,1.0
1998-10-21,32.69,33.06,31.81,32.44,464300,7.35238309084059,7.43560064188406,7.1544602667372,7.29615501581121,2064360.19620745,0.0,1.0
1998-10-22,33.75,33.81,32.06,32.75,260100,7.59079012896512,7.60428486697217,7.21068834176657,7.36587782884763,1156450.75820279,0.0,1.0
1998-10-23,33.69,34.69,32.88,33.5,274000,7.57729539095807,7.80220769107556,7.39511642786291,7.53456205393575,1218252.62494258,0.0,1.0
1998-10-26,33.81,34.38,32.81,33.75,377600,7.60428486697217,7.73248487803914,7.37937256685468,7.59079012896512,1678876.61013985,0.0,1.0
1998-10-27,34.63,35.75,33.38,33.56,769900,7.78871295306851,8.04061472920009,7.50757257792165,7.5480567919428,3423112.02899012,0.0,1.0
1998-10-28,34.38,35.19,34.0,34.38,236700,7.73248487803914,7.9146638411343,7.64701820399449,7.73248487803914,1052410.20556171,0.0,1.0
1998-10-29,35.06,35.13,33.81,34.19,252200,7.88542524211903,7.90116910312725,7.60428486697217,7.68975154101681,1121325.95624277,0.0,1.0
1998-10-30,35.94,37.13,34.88,34.88,441000,8.08334806622241,8.35099370336222,7.84494102809788,7.84494102809788,1960764.2613127,0.0,1.0
1998-11-02,38.25,38.31,36.31,38.25,335900,8.6028954794938,8.61639021750085,8.16656561726588,8.6028954794938,1493471.00992049,0.0,1.0
1998-11-03,37.44,39.0,37.38,39.0,396400,8.42071651639864,8.77157970458192,8.40722177839159,8.77157970458192,1762464.74644978,0.0,1.0
1998-11-04,36.75,38.94,36.75,37.69,355500,8.26552702931757,8.75808496657487,8.26552702931757,8.47694459142801,1580616.08820105,0.0,1.0
1998-11-05,37.56,37.88,35.88,35.88,473500,8.44770599241274,8.51967792845033,8.06985332821536,8.06985332821536,2105265.02886975,0.0,1.0
1998-11-06,38.0,38.06,36.88,38.0,308200,8.54666740446443,8.56016214247148,8.29476562833285,8.54666740446443,1370311.89418724,0.0,1.0
1998-11-09,36.56,37.5,36.31,37.5,316100,8.22279369229525,8.43421125440569,8.16656561726588,8.43421125440569,1405436.69614726,0.0,1.0
1998-11-10,35.25,36.44,35.25,36.31,250500,7.92815857914135,8.19580421628115,7.92815857914135,8.16656561726588,1113767.45455517,0.0,1.0
1998-11-11,35.63,35.88,35.06,35.5,200400,8.01362525318599,8.06985332821536,7.88542524211903,7.98438665417072,891013.963644137,0.0,1.0
1998-11-12,34.69,35.69,34.69,35.56,304200,7.80220769107556,8.02711999119304,7.80220769107556,7.99788139217777,1352527.18433406,0.0,1.0
1998-11-13,35.13,35.44,34.31,34.75,206900,7.90116910312725,7.97089191616367,7.71674101703091,7.8157024290826,919914.117155548,0.0,1.0
1998-11-16,34.63,35.81,34.56,34.88,307200,7.78871295306851,8.05410946720714,7.77296909206028,7.84494102809788,1365865.71672395,0.0,1.0
1998-11-17,35.0,35.0,33.69,34.5,453200,7.87193050411198,7.87193050411198,7.57729539095807,7.75947435405323,2015007.62636488,0.0,1.0
1998-11-18,35.5,35.88,34.06,34.75,751900,7.98438665417072,8.06985332821536,7.66051294200154,7.8157024290826,3343080.83465083,0.0,1.0
1998-11-19,33.88,35.5,32.88,35.5,907700,7.62002872798039,7.98438665417072,7.39511642786291,7.98438665417072,4035795.28343205,0.0,1.0
1998-11-20,33.25,34.06,32.13,34.0,734100,7.47833397890638,7.66051294200154,7.22643220277479,7.64701820399449,3263938.87580419,0.0,1.0
1998-11-23,35.31,35.44,33.44,33.44,587300,7.9416533171484,7.97089191616367,7.5210673159287,7.5210673159287,2611240.02419262,0.0,1.0
1998-11-24,37.06,37.44,35.5,35.5,535800,8.335249842354,8.42071651639864,7.98438665417072,7.98438665417072,2382261.88483298,0.0,1.0
1998-11-25,37.62,37.75,36.75,37.31,319000,8.46120073041979,8.49043932943506,8.26552702931757,8.39147791738337,1418330.61079082,0.0,1.0
1998-11-27,38.25,38.31,37.88,37.88,128600,8.6028954794938,8.61639021750085,8.51967792845033,8.51967792845033,571778.421779621,0.0,1.0
1998-11-30,37.44,38.25,36.63,38.25,281800,8.42071651639864,8.6028954794938,8.23853755330348,8.6028954794938,1252932.80915628,0.0,1.0
1998-12-01,39.13,39.19,37.13,37.13,483900,8.80081830359719,8.81431304160424,8.35099370336222,8.35099370336222,2151505.27448801,0.0,1.0
1998-12-02,39.63,39.94,38.13,39.06,519000,8.91327445365593,8.98299726669235,8.57590600347971,8.78507444258897,2307566.10344964,0.0,1.0
1998-12-03,39.0,39.5,38.75,39.38,334900,8.77157970458192,8.88403585464066,8.71535162955255,8.85704637862656,1489024.83245719,0.0,1.0
1998-12-04,38.19,39.75,38.0,39.0,277700,8.58940074148675,8.94026392967003,8.54666740446443,8.77157970458192,1234703.48155677,0.0,1.0
1998-12-07,40.31,40.38,38.44,38.44,400300,9.06621481773582,9.08195867874405,8.64562881651612,8.64562881651612,1779804.83855663,0.0,1.0
1998-12-08,38.94,40.44,38.25,40.44,364600,8.75808496657487,9.09545341675109,8.6028954794938,9.09545341675109,1621076.30311703,0.0,1.0
1998-12-09,38.94,40.38,38.5,40.13,354900,8.75808496657487,9.08195867874405,8.65912355452317,9.02573060371467,1577948.38172307,0.0,1.0
1998-12-10,38.19,39.31,37.5,39.19,458200,8.58940074148675,8.84130251761834,8.43421125440569,8.81431304160424,2037238.51368136,0.0,1.0
1998-12-11,37.19,38.19,36.25,38.13,628200,8.36448844136927,8.58940074148675,8.15307087925883,8.57590600347971,2793088.68244135,0.0,1.0
1998-12-14,36.25,37.25,36.25,37.19,299600,8.15307087925883,8.37798317937632,8.15307087925883,8.36448844136927,1332074.76800291,0.0,1.0
1998-12-15,37.94,37.94,36.5,36.5,281200,8.53317266645738,8.53317266645738,8.2092989542882,8.2092989542882,1250265.1026783,0.0,1.0
1998-12-16,37.88,38.63,36.88,38.06,219700,8.51967792845033,8.68836215353845,8.29476562833285,8.56016214247148,976825.188685713,0.0,1.0
1998-12-17,40.0,40.0,38.13,38.13,340400,8.9964920046994,8.9964920046994,8.57590600347971,8.57590600347971,1513478.80850531,0.0,1.0
1998-12-18,41.25,41.63,40.13,40.38,458900,9.27763237984626,9.3630990538909,9.02573060371467,9.08195867874405,2040350.83790566,0.0,1.0
1998-12-21,42.13,42.94,41.38,41.44,421400,9.47555520394964,9.65773416704481,9.30687097886153,9.32036571686858,1873619.18303213,0.0,1.0
1998-12-22,41.38,42.31,40.56,42.31,374000,9.30687097886153,9.51603941797079,9.12244289276519,9.51603941797079,1662870.37127199,0.0,1.0
1998-12-23,41.13,41.75,40.88,41.63,243500,9.25064290383216,9.390088529905,9.19441482880279,9.3630990538909,1082644.21231211,0.0,1.0
1998-12-24,40.88,41.0,40.5,41.0,98300,9.19441482880279,9.22140430481689,9.10894815475814,9.22140430481689,437059.24464181,0.0,1.0
1998-12-28,40.56,41.5,40.5,40.88,172600,9.12244289276519,9.33386045487563,9.10894815475814,9.19441482880279,767410.230164561,0.0,1.0
1998-12-29,41.81,41.88,40.31,40.56,309800,9.40358326791205,9.41932712892027,9.06621481773582,9.12244289276519,1377425.77812851,0.0,1.0
1998-12-30,43.69,43.75,41.81,41.81,297500,9.82641839213292,9.83991313013997,9.40358326791205,9.40358326791205,1322737.79532999,0.0,1.0
1998-12-31,44.25,45.81,43.31,43.56,358500,9.95236928019871,10.303232468382,9.74095171808828,9.79717979311765,1593954.62059093,0.0,1.0
1999-01-04,43.44,45.38,43.25,44.5,260800,9.77019031710355,10.2065201793315,9.72745698008123,10.0085973552281,1159563.0824271,0.0,1.0
1999-01-05,46.88,47.0,42.63,43.25,659300,10.5438886295077,10.5708781055218,9.58801135400839,9.72745698008123,2931364.8015498,0.0,1.0
1999-01-06,47.88,48.88,47.25,47.44,400900,10.7688009296252,10.9937132297427,10.6271061805512,10.6698395175735,1782472.5450346,0.0,1.0
1999-01-07,49.0,49.13,47.19,47.63,350400,11.0207027057568,11.049941304772,10.6136114425441,10.7125728545958,1557940.58313825,0.0,1.0
1999-01-08,50.0,50.19,49.44,49.63,542500,11.2456150058743,11.2883483428966,11.1196641178085,11.1623974548308,2412051.27383704,0.0,1.0
1999-01-11,47.56,50.0,47.25,49.81,565300,10.6968289935876,11.2456150058743,10.6271061805512,11.2028816688519,2513424.12000015,0.0,1.0
1999-01-12,47.56,49.44,47.19,47.38,343100,10.6968289935876,11.1196641178085,10.6136114425441,10.6563447795664,1525483.4876562,0.0,1.0
1999-01-13,47.38,47.5,44.56,45.63,614800,10.6563447795664,10.6833342555805,10.0220920932351,10.2627482543608,2733509.90443322,0.0,1.0
1999-01-14,47.0,48.63,47.0,47.63,619500,10.5708781055218,10.9374851547133,10.5708781055218,10.7125728545958,2754406.93851069,0.0,1.0
1999-01-15,49.31,49.75,48.38,49.0,270100,11.0904255187932,11.1893869308449,10.8812570796839,11.0207027057568,1200912.53283573,0.0,1.0
1999-01-19,52.25,52.38,50.13,50.25,557000,11.7516676811386,11.7809062801539,11.2748536048895,11.3018430809036,2476520.84705481,0.0,1.0
1999-01-20,49.88,52.0,49.38,52.0,707900,11.2186255298602,11.6954396061092,11.1061693798014,11.6954396061092,3147449.02626588,0.0,1.0
1999-01-21,49.81,51.25,49.06,50.44,611700,11.2028816688519,11.5267553810211,11.0341974437638,11.3445764179259,2719726.75429701,0.0,1.0
1999-01-22,50.13,50.13,48.5,49.56,268500,11.2748536048895,11.2748536048895,10.908246555698,11.1466535938226,1193798.64889447,0.0,1.0
1999-01-25,49.81,50.56,49.0,50.06,195300,11.2028816688519,11.37156589394,11.0207027057568,11.2591097438813,868338.458581339,0.0,1.0
1999-01-26,49.0,50.0,48.63,49.75,224600,11.0207027057568,11.2456150058743,10.9374851547133,11.1893869308449,998611.458255851,0.0,1.0
1999-01-27,46.81,50.44,46.81,49.94,610900,10.5281447684995,11.3445764179259,10.5281447684995,11.2321202678672,2716169.81232636,0.0,1.0
1999-01-28,45.63,47.13,45.06,46.94,683400,10.2627482543608,10.6001167045371,10.1345482432939,10.5573833675147,3038517.6784152,0.0,1.0
1999-01-29,50.38,51.0,45.69,45.88,950000,11.3310816799189,11.4705273059917,10.2762429923679,10.3189763293902,4223868.59012939,0.0,1.0
1999-02-01,53.56,53.94,51.0,51.0,720800,12.0463027942925,12.1317694683371,11.4705273059917,11.4705273059917,3204804.71554238,0.0,1.0
1999-02-02,53.94,53.94,52.0,53.31,432300,12.1317694683371,12.1317694683371,11.6954396061092,11.9900747192631,1922082.51738204,0.0,1.0
1999-02-03,53.38,54.5,53.38,53.81,328000,12.0058185802714,12.2577203564029,12.0058185802714,12.1025308693219,1458346.20796046,0.0,1.0
1999-02-04,53.19,54.69,52.94,53.5,293200,11.963085243249,12.3004536934253,11.9068571682197,12.0328080562854,1303619.23223783,0.0,1.0
1999-02-05,53.06,53.31,52.56,53.31,225800,11.9338466442338,11.9900747192631,11.821390494175,11.9900747192631,1003946.8712118,0.0,1.0
1999-02-08,52.69,53.06,52.25,53.06,241800,11.8506290931903,11.9338466442338,11.7516676811386,11.9338466442338,1075085.71062451,0.0,1.0
1999-02-09,51.81,52.56,51.5,52.5,327400,11.6527062690869,11.821390494175,11.5829834560505,11.807895756168,1455678.50148249,0.0,1.0
1999-02-10,51.44,52.13,51.31,51.63,142400,11.5694887180434,11.7246782051245,11.5402501190282,11.6122220550658,633135.670773081,0.0,1.0
1999-02-11,50.44,52.25,50.25,51.69,204300,11.3445764179259,11.7516676811386,11.3018430809036,11.6257167930728,908354.055750987,0.0,1.0
1999-02-12,49.94,51.0,49.5,50.56,308900,11.2321202678672,11.4705273059917,11.1331588558155,11.37156589394,1373424.21841155,0.0,1.0
1999-02-16,48.5,50.94,47.75,50.19,498500,10.908246555698,11.4570325679847,10.7395623306099,11.2883483428966,2216419.46545211,0.0,1.0
1999-02-17,48.94,49.88,48.13,48.5,429400,11.0072079677497,11.2186255298602,10.8250290046546,10.908246555698,1909188.60273849,0.0,1.0
1999-02-18,48.81,49.13,48.13,49.13,234600,10.9779693687344,11.049941304772,10.8250290046546,11.049941304772,1043073.2328888,0.0,1.0
1999-02-19,50.13,51.38,49.38,49.38,444600,11.2748536048895,11.5559939800364,11.1061693798014,11.1061693798014,1976770.50018056,0.0,1.0
1999-02-22,51.94,52.13,50.0,51.5,455400,11.6819448681022,11.7246782051245,11.2456150058743,11.5829834560505,2024789.21678413,0.0,1.0
1999-02-23,51.75,52.69,51.25,52.19,340800,11.6392115310798,11.8506290931903,11.5267553810211,11.7381729431315,1515257.27949063,0.0,1.0
1999-02-24,50.88,52.63,49.81,52.19,569300,11.4435378299776,11.8371343551832,11.2028816688519,11.7381729431315,2531208.82985334,0.0,1.0
1999-02-25,50.75,51.0,50.25,51.0,338400,11.4142992309624,11.4705273059917,11.3018430809036,11.4705273059917,1504586.45357872,0.0,1.0
1999-02-26,50.69,51.63,50.44,50.94,196800,11.4008044929553,11.6122220550658,11.3445764179259,11.4570325679847,875007.724776279,0.0,1.0
1999-03-01,50.81,51.31,50.19,50.44,185900,11.4277939689694,11.5402501190282,11.2883483428966,11.3445764179259,826544.390426373,0.0,1.0
1999-03-02,53.06,54.38,51.69,51.69,380100,11.9338466442338,12.2307308803888,11.6257167930728,11.6257167930728,1689992.05379808,0.0,1.0
1999-03-03,52.94,53.94,52.63,53.31,311900,11.9068571682197,12.1317694683371,11.8371343551832,11.9900747192631,1386762.75080142,0.0,1.0
1999-03-04,52.06,52.94,51.31,52.88,177200,11.7089343441163,11.9068571682197,11.5402501190282,11.8933624302126,787862.646495712,0.0,1.0
1999-03-05,52.06,53.0,52.0,52.31,150100,11.7089343441163,11.9203519062267,11.6954396061092,11.7651624191456,667371.237240442,0.0,1.0
1999-03-08,51.81,53.44,51.5,52.56,216600,11.6527062690869,12.0193133182784,11.5829834560505,11.821390494175,963042.038549501,0.0,1.0
1999-03-09,51.75,51.88,51.06,51.81,200300,11.6392115310798,11.6684501300951,11.4840220439988,11.6527062690869,890569.345897811,0.0,1.0
1999-03-10,49.81,51.5,49.75,51.5,211500,11.2028816688519,11.5829834560505,11.1893869308449,11.5829834560505,940366.533486704,0.0,1.0
1999-03-11,49.13,50.0,48.88,49.94,286300,11.049941304772,11.2456150058743,10.9937132297427,11.2321202678672,1272940.6077411,0.0,1.0
1999-03-12,49.75,50.75,48.5,48.94,656700,11.1893869308449,11.4142992309624,10.908246555698,11.0072079677497,2919804.74014523,0.0,1.0
1999-03-15,53.13,53.5,50.38,50.38,360800,11.949590505242,12.0328080562854,11.3310816799189,11.3310816799189,1604180.82875651,0.0,1.0
1999-03-16,51.38,53.19,51.0,53.13,346200,11.5559939800364,11.963085243249,11.4705273059917,11.949590505242,1539266.63779241,0.0,1.0
1999-03-17,51.31,51.81,50.13,51.38,239700,11.5402501190282,11.6527062690869,11.2748536048895,11.5559939800364,1065748.73795159,0.0,1.0
1999-03-18,53.06,53.19,50.63,51.19,346200,11.9338466442338,11.963085243249,11.3873097549483,11.5132606430141,1539266.63779241,0.0,1.0
1999-03-19,51.0,53.0,50.81,52.94,305000,11.4705273059917,11.9203519062267,11.4277939689694,11.9068571682197,1356084.1263047,0.0,1.0
1999-03-22,49.13,49.75,49.0,49.75,225700,11.049941304772,11.1893869308449,11.0207027057568,11.1893869308449,1003502.25346548,0.0,1.0
1999-03-23,46.88,49.0,45.94,48.63,413100,10.5438886295077,11.0207027057568,10.3324710673973,10.9374851547133,1836715.91008679,0.0,1.0
1999-03-24,47.38,47.75,45.5,46.88,280000,10.6563447795664,10.7395623306099,10.2335096553456,10.5438886295077,1244929.68972235,0.0,1.0
1999-03-25,47.69,48.31,47.38,47.63,252200,10.7260675926029,10.8655132186757,10.6563447795664,10.7125728545958,1121325.95624277,0.0,1.0
1999-03-26,48.19,48.25,47.19,47.81,144900,10.8385237426616,10.8520184806687,10.6136114425441,10.753057068617,644251.114431315,0.0,1.0
1999-03-29,47.13,48.94,46.88,48.19,236200,10.6001167045371,11.0072079677497,10.5438886295077,10.8385237426616,1050187.11683006,0.0,1.0
1999-03-30,47.63,48.88,47.38,47.38,301900,10.7125728545958,10.9937132297427,10.6563447795664,10.6563447795664,1342300.97616849,0.0,1.0
1999-03-31,47.5,48.31,47.38,47.88,158100,10.6833342555805,10.8655132186757,10.6563447795664,10.7688009296252,702940.656946799,0.0,1.0
1999-04-01,47.63,48.69,47.5,47.75,132900,10.7125728545958,10.9509798927203,10.6833342555805,10.7395623306099,590896.984871786,0.0,1.0
1999-04-05,47.19,48.13,47.13,47.75,143300,10.6136114425441,10.8250290046546,10.6001167045371,10.7395623306099,637137.230490045,0.0,1.0
1999-04-06,45.88,47.06,45.75,46.63,293400,10.3189763293902,10.5843728435288,10.2897377303749,10.4876605544783,1304508.46773049,0.0,1.0
1999-04-07,45.56,46.0,45.5,45.88,99200,10.2470043933526,10.3459658054043,10.2335096553456,10.3189763293902,441060.804358775,0.0,1.0
1999-04-08,46.38,46.38,43.81,45.31,325200,10.431432479449,10.431432479449,9.85340786814702,10.1907763183232,1445896.91106323,0.0,1.0
1999-04-09,48.13,48.31,46.25,46.25,255700,10.8250290046546,10.8655132186757,10.4021938804337,10.4021938804337,1136887.5773643,0.0,1.0
1999-04-12,47.75,47.88,46.75,47.63,354300,10.7395623306099,10.7688009296252,10.5146500304924,10.7125728545958,1575280.6752451,0.0,1.0
1999-04-13,46.5,47.81,46.5,47.75,213400,10.4584219554631,10.753057068617,10.4584219554631,10.7395623306099,948814.270666956,0.0,1.0
1999-04-14,49.31,49.75,46.56,46.56,338300,11.0904255187932,11.1893869308449,10.4719166934701,10.4719166934701,1504141.83583239,0.0,1.0
1999-04-15,47.94,50.38,47.25,49.56,392300,10.7822956676322,11.3310816799189,10.6271061805512,11.1466535938226,1744235.41885028,0.0,1.0
1999-04-16,50.19,50.38,47.81,47.81,325900,11.2883483428966,11.3310816799189,10.753057068617,10.753057068617,1449009.23528754,0.0,1.0
1999-04-19,47.81,51.94,47.56,50.75,561100,10.753057068617,11.6819448681022,10.6968289935876,11.4142992309624,2494750.17465431,0.0,1.0
1999-04-20,48.19,49.75,47.88,47.94,502000,10.8385237426616,11.1893869308449,10.7688009296252,10.7822956676322,2231981.08657364,0.0,1.0
1999-04-21,49.88,49.88,48.44,48.44,204700,11.2186255298602,11.2186255298602,10.894751817691,10.894751817691,910132.526736298,0.0,1.0
1999-04-22,50.13,51.44,50.0,50.0,211800,11.2748536048895,11.5694887180434,11.2456150058743,11.2456150058743,941700.386725692,0.0,1.0
1999-04-23,48.0,50.88,47.63,50.06,591000,10.7957904056393,11.4435378299776,10.7125728545958,11.2591097438813,2627690.88080681,0.0,1.0
1999-04-26,46.63,48.5,46.63,48.19,310100,10.4876605544783,10.908246555698,10.4876605544783,10.8385237426616,1378759.6313675,0.0,1.0
1999-04-27,46.31,46.81,46.13,46.81,269400,10.4156886184407,10.5281447684995,10.3752044044196,10.5281447684995,1197800.20861143,0.0,1.0
1999-04-28,46.38,46.69,45.94,46.31,279900,10.431432479449,10.5011552924854,10.3324710673973,10.4156886184407,1244485.07197601,0.0,1.0
1999-04-29,46.0,47.13,45.63,46.38,173400,10.3459658054043,10.6001167045371,10.2627482543608,10.431432479449,770967.172135197,0.0,1.0
1999-04-30,44.06,46.94,43.19,45.88,501300,9.90963594317639,10.5573833675147,9.71396224207418,10.3189763293902,2228868.76234933,0.0,1.0
1999-05-03,44.0,45.0,43.25,44.13,347800,9.89614120516934,10.1210535052868,9.72745698008123,9.92537980418462,1546380.52173369,0.0,1.0
1999-05-04,44.81,45.63,44.19,44.19,295300,10.0783201682645,10.2627482543608,9.93887454219166,9.93887454219166,1312956.20491075,0.0,1.0
1999-05-05,45.56,45.63,44.13,44.69,167300,10.2470043933526,10.2627482543608,9.92537980418462,10.0513306922504,743845.489609104,0.0,1.0
1999-05-06,45.94,46.0,44.81,45.31,123400,10.3324710673973,10.3459658054043,10.0783201682645,10.1907763183232,548658.298970489,0.0,1.0
1999-05-07,45.38,46.0,45.13,45.69,85700,10.2065201793315,10.3459658054043,10.1502921043021,10.2762429923679,381037.408604303,0.0,1.0
1999-05-10,44.63,45.75,44.5,45.5,102300,10.0378359542434,10.2897377303749,10.0085973552281,10.2335096553456,454843.954494984,0.0,1.0
1999-05-11,44.44,44.56,43.44,44.13,305700,9.99510261722103,10.0220920932351,9.77019031710355,9.92537980418462,1359196.45052901,0.0,1.0
1999-05-12,44.81,45.88,44.5,44.5,300800,10.0783201682645,10.3189763293902,10.0085973552281,10.0085973552281,1337410.18095886,0.0,1.0
1999-05-13,44.19,45.44,43.69,44.81,152000,9.93887454219166,10.2200149173385,9.82641839213292,10.0783201682645,675818.974420703,0.0,1.0
1999-05-14,43.81,44.5,43.75,44.31,96100,9.85340786814702,10.0085973552281,9.83991313013997,9.96586401820576,427277.654222563,0.0,1.0
1999-05-17,44.31,44.38,42.38,43.88,148600,9.96586401820576,9.98160787921399,9.53178327897902,9.86915172915524,660701.971045503,0.0,1.0
1999-05-18,44.63,44.69,43.5,44.44,168000,10.0378359542434,10.0513306922504,9.7836850551106,9.99510261722103,746957.813833405,0.0,1.0
1999-05-19,41.94,44.31,41.94,44.13,288800,9.43282186692732,9.96586401820576,9.43282186692732,9.92537980418462,1284056.05139934,0.0,1.0
1999-05-20,41.69,42.94,41.13,42.0,167100,9.37659379189795,9.65773416704481,9.25064290383216,9.44631660493437,742956.254116443,0.0,1.0
1999-05-21,40.25,41.94,40.25,41.69,188000,9.05272007972877,9.43282186692732,9.05272007972877,9.37659379189795,835881.36309929,0.0,1.0
1999-05-24,38.13,40.69,38.06,39.63,432000,8.57590600347971,9.15168149178047,8.56016214247148,8.91327445365593,1920748.66414305,0.0,1.0
1999-05-25,39.69,40.0,38.31,38.63,565500,8.92676919166298,8.9964920046994,8.61639021750085,8.68836215353845,2514313.35549281,0.0,1.0
1999-05-26,41.69,41.94,39.38,39.94,392100,9.37659379189795,9.43282186692732,8.85704637862656,8.98299726669235,1743346.18335762,0.0,1.0
1999-05-27,40.75,42.31,40.56,41.56,177800,9.16517622978751,9.51603941797079,9.12244289276519,9.34735519288268,790530.352973691,0.0,1.0
1999-05-28,41.5,41.56,40.63,40.63,141900,9.33386045487563,9.34735519288268,9.13818675377342,9.13818675377342,630912.582041432,0.0,1.0
1999-06-01,41.94,42.5,40.75,41.5,279000,9.43282186692732,9.55877275499311,9.16517622978751,9.33386045487563,1240483.51225905,0.0,1.0
1999-06-02,41.13,42.06,39.81,42.06,347800,9.25064290383216,9.45981134294142,8.95375866767708,9.45981134294142,1546380.52173369,0.0,1.0
1999-06-03,41.94,42.44,41.0,42.0,225500,9.43282186692732,9.54527801698606,9.22140430481689,9.44631660493437,1002613.01797282,0.0,1.0
1999-06-04,41.63,42.63,41.63,41.75,161700,9.3630990538909,9.58801135400839,9.3630990538909,9.390088529905,718946.895814655,0.0,1.0
1999-06-07,42.5,42.5,40.44,41.19,221800,9.55877275499311,9.55877275499311,9.09545341675109,9.26413764183921,986162.161358631,0.0,1.0
1999-06-08,41.08,42.38,40.63,42.38,130500,9.23939728882628,9.53178327897902,9.13818675377342,9.53178327897902,580226.15895988,0.0,1.0
1999-06-09,39.25,40.44,39.0,40.38,165600,8.82780777961129,9.09545341675109,8.77157970458192,9.08195867874405,736286.987921502,0.0,1.0
1999-06-10,39.69,39.75,38.75,39.0,223900,8.92676919166298,8.94026392967003,8.71535162955255,8.77157970458192,995499.134031548,0.0,1.0
1999-06-11,38.75,39.63,38.56,39.5,95300,8.71535162955255,8.91327445365593,8.67261829253022,8.88403585464066,423720.712251927,0.0,1.0
1999-06-14,38.13,38.94,38.0,38.94,419300,8.57590600347971,8.75808496657487,8.54666740446443,8.75808496657487,1864282.21035921,0.0,1.0
1999-06-15,38.31,38.63,38.06,38.25,214300,8.61639021750085,8.68836215353845,8.56016214247148,8.6028954794938,952815.830383925,0.0,1.0
1999-06-16,39.63,39.94,38.56,38.56,322300,8.91327445365593,8.98299726669235,8.67261829253022,8.67261829253022,1433002.99641969,0.0,1.0
1999-06-17,38.5,39.5,38.44,39.5,100000,8.65912355452317,8.88403585464066,8.64562881651612,8.88403585464066,444617.74632941,0.0,1.0
1999-06-18,40.13,40.38,38.75,38.75,367300,9.02573060371467,9.08195867874405,8.71535162955255,8.71535162955255,1633080.98226792,0.0,1.0
1999-06-21,40.38,40.63,39.94,40.38,240600,9.08195867874405,9.13818675377342,8.98299726669235,9.08195867874405,1069750.29766856,0.0,1.0
1999-06-22,40.0,40.38,39.75,40.19,166200,8.9964920046994,9.08195867874405,8.94026392967003,9.03922534172172,738954.694399479,0.0,1.0
1999-06-23,40.56,40.63,40.0,40.13,96700,9.12244289276519,9.13818675377342,8.9964920046994,9.02573060371467,429945.360700539,0.0,1.0
1999-06-24,39.75,40.88,39.75,40.75,102900,8.94026392967003,9.19441482880279,8.94026392967003,9.16517622978751,457511.660972963,0.0,1.0
1999-06-25,39.5,39.81,39.38,39.75,73200,8.88403585464066,8.95375866767708,8.85704637862656,8.94026392967003,325460.190313128,0.0,1.0
1999-06-28,41.0,41.0,39.25,39.25,159600,9.22140430481689,9.22140430481689,8.82780777961129,8.82780777961129,709609.923141737,0.0,1.0
1999-06-29,41.94,42.06,40.88,40.88,249900,9.43282186692732,9.45981134294142,9.19441482880279,9.19441482880279,1111099.74807719,0.0,1.0
1999-06-30,41.75,42.44,41.31,42.0,245500,9.390088529905,9.54527801698606,9.29112711785331,9.44631660493437,1091536.5672387,0.0,1.0
1999-07-01,42.25,42.44,41.5,41.5,86200,9.50254467996374,9.54527801698606,9.33386045487563,9.33386045487563,383260.497335951,0.0,1.0
1999-07-02,43.5,43.69,42.0,42.0,181900,9.7836850551106,9.82641839213292,9.44631660493437,9.44631660493437,808759.680573196,0.0,1.0
1999-07-06,42.69,43.81,42.56,43.75,102700,9.60150609201544,9.85340786814702,9.57226749300016,9.83991313013997,456622.425480303,0.0,1.0
1999-07-07,43.13,43.44,42.38,42.63,116300,9.70046750406713,9.77019031710355,9.53178327897902,9.58801135400839,517090.438981103,0.0,1.0
1999-07-08,43.06,43.25,42.69,42.88,82900,9.68472364305891,9.72745698008123,9.60150609201544,9.64423942903776,368588.11170708,0.0,1.0
1999-07-09,42.44,43.06,42.06,42.94,87800,9.54527801698606,9.68472364305891,9.45981134294142,9.65773416704481,390374.381277222,0.0,1.0
1999-07-12,42.63,42.81,42.38,42.44,75800,9.58801135400839,9.62849556802954,9.53178327897902,9.54527801698606,337020.251717692,0.0,1.0
1999-07-13,42.19,42.75,42.0,42.63,141700,9.48904994195669,9.61500083002248,9.44631660493437,9.58801135400839,630023.346548774,0.0,1.0
1999-07-14,42.44,42.44,41.75,42.19,78600,9.54527801698606,9.54527801698606,9.390088529905,9.48904994195669,349469.548614916,0.0,1.0
1999-07-15,42.13,42.44,41.63,42.38,102500,9.47555520394964,9.54527801698606,9.3630990538909,9.53178327897902,455733.189987645,0.0,1.0
1999-07-16,41.88,42.31,41.81,42.06,121200,9.41932712892027,9.51603941797079,9.40358326791205,9.45981134294142,538876.708551245,0.0,1.0
1999-07-19,43.25,44.94,42.63,42.63,801100,9.72745698008123,10.1075587672798,9.58801135400839,9.58801135400839,3561832.7658449,0.0,1.0
1999-07-20,44.63,45.25,43.31,43.5,479100,10.0378359542434,10.1772815803162,9.74095171808828,9.7836850551106,2130163.62266419,0.0,1.0
1999-07-21,45.81,46.13,44.5,44.75,329200,10.303232468382,10.3752044044196,10.0085973552281,10.0648254302575,1463681.62091642,0.0,1.0
1999-07-22,46.0,46.63,45.56,45.81,181200,10.3459658054043,10.4876605544783,10.2470043933526,10.303232468382,805647.356348891,0.0,1.0
1999-07-23,45.38,46.25,45.38,46.0,98900,10.2065201793315,10.4021938804337,10.2065201793315,10.3459658054043,439726.951119785,0.0,1.0
1999-07-26,44.44,45.25,44.19,45.13,113400,9.99510261722103,10.1772815803162,9.93887454219166,10.1502921043021,504196.524337551,0.0,1.0
1999-07-27,45.31,45.38,44.63,44.63,121600,10.1907763183232,10.2065201793315,10.0378359542434,10.0378359542434,540655.179536565,0.0,1.0
1999-07-28,45.56,45.75,45.5,45.5,126500,10.2470043933526,10.2897377303749,10.2335096553456,10.2335096553456,562441.449106704,0.0,1.0
1999-07-29,44.63,45.75,44.56,45.38,112500,10.0378359542434,10.2897377303749,10.0220920932351,10.2065201793315,500194.964620584,0.0,1.0
1999-07-30,44.38,45.19,44.25,44.75,368600,9.98160787921399,10.1637868423091,9.95236928019871,10.0648254302575,1638861.0129702,0.0,1.0
1999-08-02,45.19,45.44,44.56,44.63,181200,10.1637868423091,10.2200149173385,10.0220920932351,10.0378359542434,805647.356348894,0.0,1.0
1999-08-03,44.81,45.69,44.63,45.44,103100,10.0783201682645,10.2762429923679,10.0378359542434,10.2200149173385,458400.896465621,0.0,1.0
1999-08-04,43.88,45.5,43.69,44.81,89900,9.86915172915524,10.2335096553456,9.82641839213292,10.0783201682645,399711.353950139,0.0,1.0
1999-08-05,43.56,44.0,43.06,44.0,128700,9.79717979311765,9.89614120516934,9.68472364305891,9.89614120516934,572223.03952595,0.0,1.0
1999-08-06,42.5,43.5,42.5,43.44,90900,9.55877275499311,9.7836850551106,9.55877275499311,9.77019031710355,404157.531413433,0.0,1.0
1999-08-09,42.94,43.81,42.31,42.5,130900,9.65773416704481,9.85340786814702,9.51603941797079,9.55877275499311,582004.629945197,0.0,1.0
1999-08-10,41.31,42.81,40.88,42.81,128700,9.29112711785331,9.62849556802954,9.19441482880279,9.62849556802954,572223.03952595,0.0,1.0
1999-08-11,41.06,41.81,40.81,41.31,106800,9.23489904282394,9.40358326791205,9.17867096779456,9.29112711785331,474851.753079809,0.0,1.0
1999-08-12,42.69,43.13,41.31,41.31,193300,9.60150609201544,9.70046750406713,9.29112711785331,9.29112711785331,859446.103654748,0.0,1.0
1999-08-13,42.56,43.5,42.5,42.88,103800,9.57226749300016,9.7836850551106,9.55877275499311,9.64423942903776,461513.220689927,0.0,1.0
1999-08-16,42.88,43.06,42.25,42.31,105500,9.64423942903776,9.68472364305891,9.50254467996374,9.51603941797079,469071.722377527,0.0,1.0
1999-08-17,42.5,43.13,41.88,43.13,200600,9.55877275499311,9.70046750406713,9.41932712892027,9.70046750406713,891903.199136796,0.0,1.0
1999-08-18,43.38,43.69,42.25,42.38,156700,9.7566955790965,9.82641839213292,9.50254467996374,9.53178327897902,696716.008498185,0.0,1.0
1999-08-19,42.94,43.94,42.75,43.38,138400,9.65773416704481,9.88264646716229,9.61500083002248,9.7566955790965,615350.960919903,0.0,1.0
1999-08-20,42.56,43.0,42.0,42.94,108200,9.57226749300016,9.67122890505186,9.44631660493437,9.65773416704481,481076.401528421,0.0,1.0
1999-08-23,43.38,43.69,42.75,42.75,118000,9.7566955790965,9.82641839213292,9.61500083002248,9.61500083002248,524648.940668703,0.0,1.0
1999-08-24,43.94,44.19,43.56,43.63,81800,9.88264646716229,9.93887454219166,9.79717979311765,9.81292365412587,363697.316497457,0.0,1.0
1999-08-25,45.88,45.94,43.75,43.88,203200,10.3189763293902,10.3324710673973,9.83991313013997,9.86915172915524,903463.260541362,0.0,1.0
1999-08-26,44.69,45.88,44.5,45.88,229600,10.0513306922504,10.3189763293902,10.0085973552281,10.3189763293902,1020842.34557233,0.0,1.0
1999-08-27,44.75,45.13,44.0,44.75,134400,10.0648254302575,10.1502921043021,9.89614120516934,10.0648254302575,597566.251066724,0.0,1.0
1999-08-30,43.88,44.63,43.88,44.63,67200,9.86915172915524,10.0378359542434,9.86915172915524,10.0378359542434,298783.125533363,0.0,1.0
1999-08-31,43.25,44.5,43.25,43.81,242400,9.72745698008123,10.0085973552281,9.72745698008123,9.85340786814702,1077753.41710249,0.0,1.0
1999-09-01,43.81,44.5,43.5,43.5,122800,9.85340786814702,10.0085973552281,9.7836850551106,9.7836850551106,545990.592492515,0.0,1.0
1999-09-02,44.19,44.5,43.25,43.56,104200,9.93887454219166,10.0085973552281,9.72745698008123,9.79717979311765,463291.691675245,0.0,1.0
1999-09-03,45.13,45.63,44.75,44.75,120900,10.1502921043021,10.2627482543608,10.0648254302575,10.0648254302575,537542.855312256,0.0,1.0
1999-09-07,43.69,45.0,43.63,44.75,104700,9.82641839213292,10.1210535052868,9.81292365412587,10.0648254302575,465514.780406892,0.0,1.0
1999-09-08,43.19,43.56,43.06,43.56,87600,9.71396224207418,9.79717979311765,9.68472364305891,9.79717979311765,389485.145784563,0.0,1.0
1999-09-09,44.69,44.75,42.81,43.25,182300,10.0513306922504,10.0648254302575,9.62849556802954,9.72745698008123,810538.151558514,0.0,1.0
1999-09-10,44.06,44.94,43.75,44.56,104900,9.90963594317639,10.1075587672798,9.83991313013997,10.0220920932351,466404.015899551,0.0,1.0
1999-09-13,44.56,45.25,43.88,43.94,121600,10.0220920932351,10.1772815803162,9.86915172915524,9.88264646716229,540655.179536564,0.0,1.0
1999-09-14,45.13,45.5,43.38,44.5,143700,10.1502921043021,10.2335096553456,9.7566955790965,10.0085973552281,638915.701475362,0.0,1.0
1999-09-15,44.75,45.63,44.5,45.0,216200,10.0648254302575,10.2627482543608,10.0085973552281,10.1210535052868,961263.567564179,0.0,1.0
1999-09-16,42.13,44.69,42.13,44.69,345700,9.47555520394964,10.0513306922504,9.47555520394964,10.0513306922504,1537043.54906077,0.0,1.0
1999-09-17,41.19,42.69,41.06,42.19,116800,9.26413764183921,9.60150609201544,9.23489904282394,9.48904994195669,519313.52771275,0.0,1.0
1999-09-20,40.94,41.44,39.75,40.75,364900,9.20790956680984,9.32036571686858,8.94026392967003,9.16517622978751,1622410.15635602,0.0,1.0
1999-09-21,40.25,41.25,40.0,40.94,288000,9.05272007972877,9.27763237984626,8.9964920046994,9.20790956680984,1280499.1094287,0.0,1.0
1999-09-22,39.94,40.38,38.88,40.38,425600,8.98299726669235,9.08195867874405,8.74459022856782,9.08195867874405,1892293.12837797,0.0,1.0
1999-09-23,39.25,40.94,39.0,40.06,342600,8.82780777961129,9.20790956680984,8.77157970458192,9.00998674270645,1523260.39892456,0.0,1.0
1999-09-24,38.69,39.63,38.38,39.38,276500,8.70185689154549,8.91327445365593,8.63213407850908,8.85704637862656,1229368.06860082,0.0,1.0
1999-09-27,38.81,39.19,38.25,38.88,93600,8.72884636755959,8.81431304160424,8.6028954794938,8.74459022856782,416162.210564328,0.0,1.0
1999-09-28,38.38,39.25,38.0,38.56,449200,8.63213407850908,8.82780777961129,8.54666740446443,8.67261829253022,1997222.91651171,0.0,1.0
1999-09-29,39.94,40.0,38.38,38.63,745900,8.98299726669235,8.9964920046994,8.63213407850908,8.68836215353845,3316403.76987107,0.0,1.0
1999-09-30,40.69,40.75,39.5,40.19,165900,9.15168149178047,9.16517622978751,8.88403585464066,9.03922534172172,737620.84116049,0.0,1.0
1999-10-01,40.38,40.63,39.88,40.63,101700,9.08195867874405,9.13818675377342,8.9695025286853,9.13818675377342,452176.248017009,0.0,1.0
1999-10-04,43.44,43.75,40.38,40.38,270900,9.77019031710355,9.83991313013997,9.08195867874405,9.08195867874405,1204469.47480637,0.0,1.0
1999-10-05,42.13,43.81,41.69,43.19,285300,9.47555520394964,9.85340786814702,9.37659379189795,9.71396224207418,1268494.43027781,0.0,1.0
1999-10-06,42.81,42.94,42.19,42.38,132600,9.62849556802954,9.65773416704481,9.48904994195669,9.53178327897902,589563.131632797,0.0,1.0
1999-10-07,41.5,43.25,41.19,43.0,327500,9.33386045487563,9.72745698008123,9.26413764183921,9.67122890505186,1456123.11922882,0.0,1.0
1999-10-08,42.69,43.69,42.19,42.19,232100,9.60150609201544,9.82641839213292,9.48904994195669,9.48904994195669,1031957.78923056,0.0,1.0
1999-10-11,41.13,42.75,41.06,42.75,109200,9.25064290383216,9.61500083002248,9.23489904282394,9.61500083002248,485522.578991715,0.0,1.0
1999-10-12,39.75,41.25,39.44,41.06,191500,8.94026392967003,9.27763237984626,8.87054111663361,9.23489904282394,851442.984220819,0.0,1.0
1999-10-13,40.13,41.06,39.56,39.69,235700,9.02573060371467,9.23489904282394,8.89753059264771,8.92676919166298,1047964.02809842,0.0,1.0
1999-10-14,39.94,40.63,39.69,40.25,211400,8.98299726669235,9.13818675377342,8.92676919166298,9.05272007972877,939921.915740372,0.0,1.0
1999-10-15,38.56,39.69,38.25,39.5,161800,8.67261829253022,8.92676919166298,8.6028954794938,8.88403585464066,719391.513560985,0.0,1.0
1999-10-18,38.13,39.63,38.13,38.69,146400,8.57590600347971,8.91327445365593,8.57590600347971,8.70185689154549,650920.380626255,0.0,1.0
1999-10-19,38.25,39.13,38.25,38.5,192800,8.6028954794938,8.80081830359719,8.6028954794938,8.65912355452317,857223.014923102,0.0,1.0
1999-10-20,37.75,38.31,37.31,38.13,202100,8.49043932943506,8.61639021750085,8.39147791738337,8.57590600347971,898572.465331737,0.0,1.0
1999-10-21,37.44,37.81,37.0,37.5,163900,8.42071651639864,8.50393406744211,8.32175510434695,8.43421125440569,728728.486233902,0.0,1.0
1999-10-22,38.63,39.0,37.0,37.38,158900,8.68836215353845,8.77157970458192,8.32175510434695,8.40722177839159,706497.598917432,0.0,1.0
1999-10-25,37.63,38.38,37.5,38.38,205200,8.46344985342096,8.63213407850908,8.43421125440569,8.63213407850908,912355.615467949,0.0,1.0
1999-10-26,36.94,38.06,36.31,37.69,502400,8.3082603663399,8.56016214247148,8.16656561726588,8.47694459142801,2233759.55755895,0.0,1.0
1999-10-27,38.81,38.94,37.31,37.5,400200,8.72884636755959,8.75808496657487,8.39147791738337,8.43421125440569,1779360.2208103,0.0,1.0
1999-10-28,39.31,39.5,37.75,39.06,263800,8.84130251761834,8.88403585464066,8.49043932943506,8.78507444258897,1172901.61481698,0.0,1.0
1999-10-29,39.75,40.44,39.5,39.56,191600,8.94026392967003,9.09545341675109,8.88403585464066,8.89753059264771,851887.601967149,0.0,1.0
1999-11-01,39.0,39.81,38.94,39.81,158700,8.77157970458192,8.95375866767708,8.75808496657487,8.95375866767708,705608.363424773,0.0,1.0
1999-11-02,39.19,39.94,38.81,38.88,127900,8.81431304160424,8.98299726669235,8.72884636755959,8.74459022856782,568666.097555315,0.0,1.0
1999-11-03,40.25,40.31,39.25,39.25,179500,9.05272007972877,9.06621481773582,8.82780777961129,8.82780777961129,798088.85466129,0.0,1.0
1999-11-04,40.0,40.69,39.5,40.5,169100,8.9964920046994,9.15168149178047,8.88403585464066,9.10894815475814,751848.609043032,0.0,1.0
1999-11-05,40.44,40.75,39.63,40.25,230000,9.09545341675109,9.16517622978751,8.91327445365593,9.05272007972877,1022620.81655764,0.0,1.0
1999-11-08,40.06,40.69,39.94,40.31,135400,9.00998674270645,9.15168149178047,8.98299726669235,9.06621481773582,602012.428530021,0.0,1.0
1999-11-09,39.63,40.13,39.5,39.94,147800,8.91327445365593,9.02573060371467,8.88403585464066,8.98299726669235,657145.029074867,0.0,1.0
1999-11-10,39.0,40.25,38.5,39.63,205000,8.77157970458192,9.05272007972877,8.65912355452317,8.91327445365593,911466.379975289,0.0,1.0
1999-11-11,39.0,39.25,38.38,39.06,118100,8.77157970458192,8.82780777961129,8.63213407850908,8.78507444258897,525093.558415032,0.0,1.0
1999-11-12,39.31,39.63,38.81,39.5,263900,8.84130251761834,8.91327445365593,8.72884636755959,8.88403585464066,1173346.23256331,0.0,1.0
1999-11-15,39.0,39.25,38.81,39.19,76500,8.77157970458192,8.82780777961129,8.72884636755959,8.81431304160424,340132.575941998,0.0,1.0
1999-11-16,39.25,39.31,38.88,38.88,109600,8.82780777961129,8.84130251761834,8.74459022856782,8.74459022856782,487301.049977033,0.0,1.0
1999-11-17,38.25,38.88,38.06,38.88,150100,8.6028954794938,8.74459022856782,8.56016214247148,8.74459022856782,667371.237240444,0.0,1.0
1999-11-18,38.06,38.31,37.06,38.31,218700,8.56016214247148,8.61639021750085,8.335249842354,8.61639021750085,972379.011222419,0.0,1.0
1999-11-19,37.25,37.81,36.25,37.81,293200,8.37798317937632,8.50393406744211,8.15307087925883,8.50393406744211,1303619.23223783,0.0,1.0
1999-11-22,37.56,38.13,36.56,37.06,214600,8.44770599241274,8.57590600347971,8.22279369229525,8.335249842354,954149.683622913,0.0,1.0
1999-11-23,38.88,39.0,37.56,37.69,398600,8.74459022856782,8.77157970458192,8.44770599241274,8.47694459142801,1772246.33686903,0.0,1.0
1999-11-24,38.06,38.88,38.06,38.88,175100,8.56016214247148,8.74459022856782,8.56016214247148,8.74459022856782,778525.673822796,0.0,1.0
1999-11-26,37.63,38.13,37.63,38.06,28100,8.46344985342096,8.57590600347971,8.46344985342096,8.56016214247148,124937.586718564,0.0,1.0
1999-11-29,37.13,37.31,36.63,36.88,395600,8.35099370336222,8.39147791738337,8.23853755330348,8.29476562833285,1758907.80447914,0.0,1.0
1999-11-30,38.0,38.31,37.13,37.13,197800,8.54666740446443,8.61639021750085,8.35099370336222,8.35099370336222,879453.902239572,0.0,1.0
1999-12-01,37.06,38.56,36.94,37.94,287300,8.335249842354,8.67261829253022,8.3082603663399,8.53317266645738,1277386.78520439,0.0,1.0
1999-12-02,37.0,37.38,36.63,37.19,155300,8.32175510434695,8.40722177839159,8.23853755330348,8.36448844136927,690491.360049573,0.0,1.0
1999-12-03,37.13,37.63,36.94,37.13,162200,8.35099370336222,8.46344985342096,8.3082603663399,8.35099370336222,721169.984546302,0.0,1.0
1999-12-06,36.31,36.69,36.06,36.63,186200,8.16656561726588,8.25203229131053,8.11033754223651,8.23853755330348,827878.243665361,0.0,1.0
1999-12-07,36.63,37.0,36.38,36.5,451700,8.23853755330348,8.32175510434695,8.18230947827411,8.2092989542882,2008338.36016994,0.0,1.0
1999-12-08,35.25,37.88,35.13,37.0,300100,7.92815857914135,8.51967792845033,7.90116910312725,8.32175510434695,1334297.85673456,0.0,1.0
1999-12-09,34.88,36.0,34.25,35.38,238100,7.84494102809788,8.09684280422946,7.70324627902386,7.95739717815662,1058634.85401032,0.0,1.0
1999-12-10,35.69,35.88,35.19,35.25,174200,8.02711999119304,8.06985332821536,7.9146638411343,7.92815857914135,774524.114105831,0.0,1.0
1999-12-13,35.63,37.0,35.25,35.25,297500,8.01362525318599,8.32175510434695,7.92815857914135,7.92815857914135,1322737.79532999,0.0,1.0
1999-12-14,35.31,36.25,34.5,35.25,1041000,7.9416533171484,8.15307087925883,7.75947435405323,7.92815857914135,4628470.73928915,0.0,1.0
1999-12-15,35.06,35.31,34.56,35.31,134200,7.88542524211903,7.9416533171484,7.77296909206028,7.9416533171484,596677.015574067,0.0,1.0
1999-12-16,34.38,35.25,33.38,35.19,239400,7.73248487803914,7.92815857914135,7.50757257792165,7.9146638411343,1064414.88471261,0.0,1.0
1999-12-17,33.56,35.25,33.38,34.38,244200,7.5480567919428,7.92815857914135,7.50757257792165,7.73248487803914,1085756.53653642,0.0,1.0
1999-12-20,33.75,34.06,33.5,33.56,322600,7.59079012896512,7.66051294200154,7.53456205393575,7.5480567919428,1434336.84965868,0.0,1.0
1999-12-21,34.13,34.25,33.19,33.88,233400,7.67625680300976,7.70324627902386,7.46483924089933,7.62002872798039,1037737.81993284,0.0,1.0
1999-12-22,33.81,34.38,33.69,34.19,153200,7.60428486697217,7.73248487803914,7.57729539095807,7.68975154101681,681154.387376655,0.0,1.0
1999-12-23,35.38,35.75,34.06,34.06,275000,7.95739717815662,8.04061472920009,7.66051294200154,7.66051294200154,1222698.80240588,0.0,1.0
1999-12-27,35.56,35.94,35.19,35.56,186100,7.99788139217777,8.08334806622241,7.9146638411343,7.99788139217777,827433.625919031,0.0,1.0
1999-12-28,35.06,35.56,34.75,35.06,382700,7.88542524211903,7.99788139217777,7.8157024290826,7.88542524211903,1701552.11520265,0.0,1.0
1999-12-29,35.13,35.31,35.0,35.19,143200,7.90116910312725,7.9416533171484,7.87193050411198,7.9146638411343,636692.612743715,0.0,1.0
1999-12-30,35.25,35.94,35.13,35.19,276500,7.92815857914135,8.08334806622241,7.90116910312725,7.9146638411343,1229368.06860082,0.0,1.0
1999-12-31,35.13,35.38,34.69,35.25,165200,7.90116910312725,7.95739717815662,7.80220769107556,7.92815857914135,734508.516936185,0.0,1.0
2000-01-03,35.0,35.63,35.0,35.5,225100,7.87193050411198,8.01362525318599,7.87193050411198,7.98438665417072,1000834.5469875,0.0,1.0
2000-01-04,34.56,35.38,34.5,35.19,223000,7.77296909206028,7.95739717815662,7.75947435405323,7.9146638411343,991497.574314584,0.0,1.0
2000-01-05,34.63,35.0,34.06,34.81,254200,7.78871295306851,7.87193050411198,7.66051294200154,7.82919716708965,1130218.31116936,0.0,1.0
2000-01-06,34.79,35.06,34.13,34.75,261300,7.8246989210873,7.88542524211903,7.67625680300976,7.8157024290826,1161786.17115875,0.0,1.0
2000-01-07,36.06,36.31,34.75,35.06,326200,8.11033754223651,8.16656561726588,7.8157024290826,7.88542524211903,1450343.08852653,0.0,1.0
2000-01-10,35.44,36.88,35.25,36.31,368700,7.97089191616367,8.29476562833285,7.92815857914135,8.16656561726588,1639305.63071653,0.0,1.0
2000-01-11,35.44,36.44,35.44,35.88,490700,7.97089191616367,8.19580421628115,7.97089191616367,8.06985332821536,2181739.28123841,0.0,1.0
2000-01-12,34.44,36.0,34.38,35.69,260100,7.74597961604618,8.09684280422946,7.73248487803914,8.02711999119304,1156450.7582028,0.0,1.0
2000-01-13,34.38,34.81,33.88,34.06,347400,7.73248487803914,7.82919716708965,7.62002872798039,7.66051294200154,1544602.05074837,0.0,1.0
2000-01-14,34.19,34.81,34.0,34.5,302300,7.68975154101681,7.82919716708965,7.64701820399449,7.75947435405323,1344079.44715381,0.0,1.0
2000-01-18,34.13,34.44,34.13,34.31,191400,7.67625680300976,7.74597961604618,7.67625680300976,7.71674101703091,850998.36647449,0.0,1.0
2000-01-19,33.31,34.25,33.25,34.06,235300,7.49182871691343,7.70324627902386,7.47833397890638,7.66051294200154,1046185.5571131,0.0,1.0
2000-01-20,32.5,33.69,32.31,33.38,310400,7.30964975381826,7.57729539095807,7.26691641679594,7.50757257792165,1380093.48460649,0.0,1.0
2000-01-21,31.81,32.56,31.19,32.0,367900,7.1544602667372,7.32314449182531,7.01501464066436,7.19719360375952,1635748.6887459,0.0,1.0
2000-01-24,30.13,32.0,30.13,31.88,391800,6.77660760253982,7.19719360375952,6.77660760253982,7.17020412774542,1742012.33011863,0.0,1.0
2000-01-25,30.5,30.94,30.31,30.38,234500,6.85982515358329,6.95878656563499,6.81709181656097,6.83283567756919,1042628.61514247,0.0,1.0
2000-01-26,32.25,32.75,30.31,30.5,445000,7.25342167878889,7.36587782884763,6.81709181656097,6.85982515358329,1978548.97116587,0.0,1.0
2000-01-27,31.88,32.38,31.75,32.38,239800,7.17020412774542,7.28266027780417,7.14096552873015,7.28266027780417,1066193.35569792,0.0,1.0
2000-01-28,32.63,32.88,32.0,32.06,206000,7.33888835283354,7.39511642786291,7.19719360375952,7.21068834176657,915912.557438583,0.0,1.0
2000-01-31,31.88,32.69,31.88,32.5,261800,7.17020412774542,7.35238309084059,7.17020412774542,7.30964975381826,1164009.25989039,0.0,1.0
2000-02-01,31.75,32.69,29.5,29.88,866900,7.14096552873015,7.35238309084059,6.63491285346581,6.72037952751045,3854391.24292965,0.0,1.0
2000-02-02,31.81,32.0,31.0,31.63,407400,7.1544602667372,7.19719360375952,6.97228130364204,7.11397605271605,1811372.69854601,0.0,1.0
2000-02-03,31.13,31.56,30.88,31.38,423300,7.00151990265731,7.09823219170783,6.94529182762794,7.05774797768668,1882066.92021239,0.0,1.0
2000-02-04,30.69,31.06,30.69,31.06,235600,6.90255849060562,6.98577604164908,6.90255849060562,6.98577604164908,1047519.41035209,0.0,1.0
2000-02-07,30.38,31.0,30.19,30.44,284700,6.83283567756919,6.97228130364204,6.79010234054687,6.84633041557624,1265826.72379983,0.0,1.0
2000-02-08,30.06,30.38,29.81,30.38,355100,6.7608637415316,6.83283567756919,6.70463566650223,6.83283567756919,1578837.61721573,0.0,1.0
2000-02-09,29.56,30.0,29.56,30.0,195700,6.64840759147286,6.74736900352455,6.64840759147286,6.74736900352455,870116.929566654,0.0,1.0
2000-02-10,29.81,30.19,29.19,29.94,410700,6.70463566650223,6.79010234054687,6.56519004042939,6.7338742655175,1826045.08417488,0.0,1.0
2000-02-11,29.19,29.81,29.19,29.63,120600,6.56519004042939,6.70463566650223,6.56519004042939,6.66415145248108,536209.002073268,0.0,1.0
2000-02-14,27.31,29.19,27.06,29.13,423000,6.14235491620852,6.56519004042939,6.08612684117914,6.55169530242234,1880733.0669734,0.0,1.0
2000-02-15,27.69,28.0,27.0,27.5,364300,6.22782159025316,6.29754440328958,6.0726321031721,6.18508825323084,1619742.44987804,0.0,1.0
2000-02-16,27.81,28.19,27.44,27.69,442300,6.25481106626726,6.3402777403119,6.17159351522379,6.22782159025316,1966544.29201498,0.0,1.0
2000-02-17,28.38,28.56,27.81,27.94,344200,6.38301107733423,6.42349529135537,6.25481106626726,6.28404966528253,1530374.28286583,0.0,1.0
2000-02-18,28.13,28.69,27.81,28.56,224500,6.32678300230485,6.45273389037065,6.25481106626726,6.42349529135537,998166.840509525,0.0,1.0
2000-02-22,27.44,28.13,27.25,28.13,298800,6.17159351522379,6.32678300230485,6.12886017820147,6.32678300230485,1328517.82603228,0.0,1.0
2000-02-23,27.13,27.56,27.06,27.56,467900,6.10187070218737,6.19858299123789,6.08612684117914,6.19858299123789,2080366.43507531,0.0,1.0
2000-02-24,27.25,27.31,26.63,27.19,178300,6.12886017820147,6.14235491620852,5.98941455212863,6.11536544019442,792753.441705337,0.0,1.0
2000-02-25,26.63,27.06,26.5,27.0,154000,5.98941455212863,6.08612684117914,5.96017595311335,6.0726321031721,684711.32934729,0.0,1.0
2000-02-28,27.06,27.56,26.5,26.5,155400,6.08612684117914,6.19858299123789,5.96017595311335,5.96017595311335,690935.977795903,0.0,1.0
2000-02-29,26.5,27.31,26.13,27.31,246900,5.96017595311335,6.14235491620852,5.87695840206988,6.14235491620852,1097761.21568731,0.0,1.0
2000-03-01,26.69,27.38,26.63,26.75,226800,6.00290929013568,6.15809877721674,5.98941455212863,6.01640402814272,1008393.0486751,0.0,1.0
2000-03-02,26.13,26.69,26.0,26.56,159700,5.87695840206988,6.00290929013568,5.84771980305461,5.9736706911204,710054.540888068,0.0,1.0
2000-03-03,27.19,27.31,25.88,26.19,279400,6.11536544019442,6.14235491620852,5.82073032704051,5.89045314007693,1242261.98324437,0.0,1.0
2000-03-06,26.06,27.0,25.63,26.94,253300,5.86121454106166,6.0726321031721,5.76450225201114,6.05913736516505,1126216.75145239,0.0,1.0
2000-03-07,25.5,26.19,25.25,26.19,220000,5.73526365299587,5.89045314007693,5.6790355779665,5.89045314007693,978159.041924701,0.0,1.0
2000-03-08,26.75,27.0,25.75,25.75,490400,6.01640402814272,6.0726321031721,5.79149172802524,5.79149172802524,2180405.42799943,0.0,1.0
2000-03-09,26.0,27.13,25.5,26.25,458300,5.84771980305461,6.10187070218737,5.73526365299587,5.90394787808398,2037683.13142768,0.0,1.0
2000-03-10,26.88,27.44,26.19,26.38,222100,6.045642627158,6.17159351522379,5.89045314007693,5.93318647709925,987496.014597618,0.0,1.0
2000-03-13,27.06,27.25,26.0,26.88,182600,6.08612684117914,6.12886017820147,5.84771980305461,6.045642627158,811872.004797503,0.0,1.0
2000-03-14,25.94,27.38,25.63,27.13,460100,5.83422506504756,6.15809877721674,5.76450225201114,6.10187070218737,2045686.25086161,0.0,1.0
2000-03-15,30.06,30.31,26.13,26.13,652400,6.7608637415316,6.81709181656097,5.87695840206988,5.87695840206988,2900686.17705307,0.0,1.0
2000-03-16,32.5,33.25,29.88,30.31,501200,7.30964975381826,7.47833397890638,6.72037952751045,6.81709181656097,2228424.144603,0.0,1.0
2000-03-17,30.69,32.63,30.44,32.25,359400,6.90255849060562,7.33888835283354,6.84633041557624,7.25342167878889,1597956.1803079,0.0,1.0
2000-03-20,30.0,30.63,28.88,29.0,568000,6.74736900352455,6.88906375259857,6.49546722739297,6.52245670340707,2525428.79915105,0.0,1.0
2000-03-21,31.63,32.19,29.88,30.0,309100,7.11397605271605,7.23992694078184,6.72037952751045,6.74736900352455,1374313.45390421,0.0,1.0
2000-03-22,28.94,31.69,28.88,31.69,844300,6.50896196540002,7.1274707907231,6.49546722739297,7.1274707907231,3753907.6322592,0.0,1.0
2000-03-23,30.38,30.38,28.56,28.94,400500,6.83283567756919,6.83283567756919,6.42349529135537,6.50896196540002,1780694.07404929,0.0,1.0
2000-03-24,29.06,31.06,29.0,30.19,602500,6.53595144141411,6.98577604164908,6.52245670340707,6.79010234054687,2678821.92163469,0.0,1.0
2000-03-27,28.94,29.81,28.69,29.13,175400,6.50896196540002,6.70463566650223,6.45273389037065,6.55169530242234,779859.527061784,0.0,1.0
2000-03-28,29.75,30.0,29.13,29.13,374200,6.69114092849518,6.74736900352455,6.55169530242234,6.55169530242234,1663759.60676465,0.0,1.0
2000-03-29,29.25,30.44,29.0,29.88,318700,6.57868477843644,6.84633041557624,6.52245670340707,6.72037952751045,1416996.75755183,0.0,1.0
2000-03-30,28.81,29.5,28.75,29.5,285000,6.47972336638474,6.63491285346581,6.46622862837769,6.63491285346581,1267160.57703882,0.0,1.0
2000-03-31,30.06,30.19,28.69,28.75,463000,6.7608637415316,6.79010234054687,6.45273389037065,6.46622862837769,2058580.16550517,0.0,1.0
2000-04-03,29.0,30.13,28.75,30.0,279700,6.52245670340707,6.77660760253982,6.46622862837769,6.74736900352455,1243595.83648336,0.0,1.0
2000-04-04,29.0,29.81,28.06,29.25,321000,6.52245670340707,6.70463566650223,6.31103914129663,6.57868477843644,1427222.9657174,0.0,1.0
2000-04-05,31.0,31.5,29.0,29.06,357500,6.97228130364204,7.08473745370078,6.52245670340707,6.53595144141411,1589508.44312764,0.0,1.0
2000-04-06,30.88,31.38,30.75,30.88,143300,6.94529182762794,7.05774797768668,6.91605322861266,6.94529182762794,637137.230490044,0.0,1.0
2000-04-07,29.94,30.94,29.62,30.62,140700,6.7338742655175,6.95878656563499,6.66190232947991,6.88681462959739,625577.16908548,0.0,1.0
2000-04-10,30.38,30.75,30.0,30.0,189700,6.83283567756919,6.91605322861266,6.74736900352455,6.74736900352455,843439.864786891,0.0,1.0
2000-04-11,31.38,31.5,30.5,30.63,215600,7.05774797768668,7.08473745370078,6.85982515358329,6.88906375259857,958595.861086207,0.0,1.0
2000-04-12,31.38,31.88,31.0,31.63,221500,7.05774797768668,7.17020412774542,6.97228130364204,7.11397605271605,984828.308119642,0.0,1.0
2000-04-13,31.19,31.63,31.13,31.63,407100,7.01501464066436,7.11397605271605,7.00151990265731,7.11397605271605,1810038.84530703,0.0,1.0
2000-04-14,29.63,31.06,28.94,31.0,311900,6.66415145248108,6.98577604164908,6.50896196540002,6.97228130364204,1386762.75080143,0.0,1.0
2000-04-17,28.94,29.44,28.5,29.25,286000,6.50896196540002,6.62141811545876,6.41000055334832,6.57868477843644,1271606.75450211,0.0,1.0
2000-04-18,29.75,30.0,28.88,28.94,240400,6.69114092849518,6.74736900352455,6.49546722739297,6.50896196540002,1068861.0621759,0.0,1.0
2000-04-19,30.44,30.94,28.94,29.38,299300,6.84633041557624,6.95878656563499,6.50896196540002,6.60792337745171,1330740.91476392,0.0,1.0
2000-04-20,29.75,30.44,29.13,30.44,174800,6.69114092849518,6.84633041557624,6.55169530242234,6.84633041557624,777191.820583808,0.0,1.0
2000-04-24,28.44,29.75,28.13,29.75,248700,6.39650581534127,6.69114092849518,6.32678300230485,6.69114092849518,1105764.33512124,0.0,1.0
2000-04-25,29.75,29.75,28.63,28.63,145900,6.69114092849518,6.69114092849518,6.4392391523636,6.4392391523636,648697.291894609,0.0,1.0
2000-04-26,28.94,29.75,28.63,29.75,259500,6.50896196540002,6.69114092849518,6.4392391523636,6.69114092849518,1153783.05172482,0.0,1.0
2000-04-27,28.75,28.94,28.25,28.75,141000,6.46622862837769,6.50896196540002,6.35377247831895,6.46622862837769,626911.022324468,0.0,1.0
2000-04-28,28.75,29.0,28.19,28.75,159500,6.46622862837769,6.52245670340707,6.3402777403119,6.46622862837769,709165.305395409,0.0,1.0
2000-05-01,29.88,30.25,28.63,28.69,205100,6.72037952751045,6.80359707855392,6.4392391523636,6.45273389037065,911910.997721619,0.0,1.0
2000-05-02,29.25,30.06,28.81,29.75,156800,6.57868477843644,6.7608637415316,6.47972336638474,6.69114092849518,697160.626244514,0.0,1.0
2000-05-03,28.88,29.31,28.81,29.31,142500,6.49546722739297,6.59217951644349,6.47972336638474,6.59217951644349,633580.288519408,0.0,1.0
2000-05-04,29.69,29.81,29.38,29.5,173200,6.67764619048813,6.70463566650223,6.60792337745171,6.63491285346581,770077.936642537,0.0,1.0
2000-05-05,30.13,30.75,29.63,29.69,185300,6.77660760253982,6.91605322861266,6.66415145248108,6.67764619048813,823876.683948396,0.0,1.0
2000-05-08,31.0,31.25,30.06,30.38,194700,6.97228130364204,7.02850937867141,6.7608637415316,6.83283567756919,865670.75210336,0.0,1.0
2000-05-09,30.25,31.19,29.44,31.06,225800,6.80359707855392,7.01501464066436,6.62141811545876,6.98577604164908,1003946.87121181,0.0,1.0
2000-05-10,29.5,30.56,29.25,30.06,167600,6.63491285346581,6.87331989159034,6.57868477843644,6.7608637415316,745179.34284809,0.0,1.0
2000-05-11,29.81,30.13,29.5,29.5,204300,6.70463566650223,6.77660760253982,6.63491285346581,6.63491285346581,908354.055750984,0.0,1.0
2000-05-12,28.75,29.94,28.5,29.75,265600,6.46622862837769,6.7338742655175,6.41000055334832,6.69114092849518,1180904.73425091,0.0,1.0
2000-05-15,29.19,29.5,28.5,28.81,149900,6.56519004042939,6.63491285346581,6.41000055334832,6.47972336638474,666482.001747785,0.0,1.0
2000-05-16,29.81,29.81,28.75,29.0,261600,6.70463566650223,6.70463566650223,6.46622862837769,6.52245670340707,1163120.02439774,0.0,1.0
2000-05-17,30.13,30.88,29.5,29.56,172000,6.77660760253982,6.94529182762794,6.63491285346581,6.64840759147286,764742.523686585,0.0,1.0
2000-05-18,29.06,30.06,28.75,30.0,128400,6.53595144141411,6.7608637415316,6.46622862837769,6.74736900352455,570889.186286962,0.0,1.0
2000-05-19,28.63,29.0,28.63,29.0,101900,6.4392391523636,6.52245670340707,6.4392391523636,6.52245670340707,453065.483509668,0.0,1.0
2000-05-22,27.94,28.81,27.94,28.63,193100,6.28404966528253,6.47972336638474,6.28404966528253,6.4392391523636,858556.86816209,0.0,1.0
2000-05-23,28.56,28.69,27.94,27.94,156100,6.42349529135537,6.45273389037065,6.28404966528253,6.28404966528253,694048.302020209,0.0,1.0
2000-05-24,30.0,32.06,29.5,32.0,950900,6.74736900352455,7.21068834176657,6.63491285346581,7.19719360375952,4227870.14984636,0.0,1.0
2000-05-25,30.44,30.75,30.13,30.13,268800,6.84633041557624,6.91605322861266,6.77660760253982,6.77660760253982,1195132.50213345,0.0,1.0
2000-05-26,30.06,30.44,30.06,30.44,146000,6.7608637415316,6.84633041557624,6.7608637415316,6.84633041557624,649141.909640938,0.0,1.0
2000-05-30,31.13,31.31,30.13,30.13,212700,7.00151990265731,7.04200411667846,6.77660760253982,6.77660760253982,945701.946442654,0.0,1.0
2000-05-31,31.06,31.19,31.06,31.06,191100,6.98577604164908,7.01501464066436,6.98577604164908,6.98577604164908,849664.513235502,0.0,1.0
2000-06-01,31.94,31.94,31.19,31.25,121300,7.18369886575247,7.18369886575247,7.01501464066436,7.02850937867141,539321.326297574,0.0,1.0
2000-06-02,30.75,33.19,28.13,33.13,1088300,6.91605322861266,7.46483924089933,6.32678300230485,7.45134450289228,4838774.93330297,0.0,1.0
2000-06-05,30.0,30.88,29.63,30.5,419000,6.74736900352455,6.94529182762794,6.66415145248108,6.85982515358329,1862948.35712023,0.0,1.0
2000-06-06,29.75,30.44,29.06,30.25,275800,6.69114092849518,6.84633041557624,6.53595144141411,6.80359707855392,1226255.74437651,0.0,1.0
2000-06-07,30.38,30.5,29.25,29.88,444600,6.83283567756919,6.85982515358329,6.57868477843644,6.72037952751045,1976770.50018056,0.0,1.0
2000-06-08,30.94,30.94,30.0,30.25,159900,6.95878656563499,6.95878656563499,6.74736900352455,6.80359707855392,710943.776380726,0.0,1.0
2000-06-09,31.44,31.63,30.75,30.81,234100,7.07124271569373,7.11397605271605,6.91605322861266,6.92954796661971,1040850.14415715,0.0,1.0
2000-06-12,29.88,31.5,29.38,31.5,242400,6.72037952751045,7.08473745370078,6.60792337745171,7.08473745370078,1077753.41710249,0.0,1.0
2000-06-13,29.38,29.88,28.81,29.88,221600,6.60792337745171,6.72037952751045,6.47972336638474,6.72037952751045,985272.925865972,0.0,1.0
2000-06-14,29.75,29.75,28.5,29.25,246100,6.69114092849518,6.69114092849518,6.41000055334832,6.57868477843644,1094204.27371668,0.0,1.0
2000-06-15,29.0,29.5,28.75,29.25,284300,6.52245670340707,6.63491285346581,6.46622862837769,6.57868477843644,1264048.25281451,0.0,1.0
2000-06-16,28.81,28.94,28.44,28.88,220900,6.47972336638474,6.50896196540002,6.39650581534127,6.49546722739297,982160.601641666,0.0,1.0
2000-06-19,29.0,29.19,28.94,28.94,132900,6.52245670340707,6.56519004042939,6.50896196540002,6.50896196540002,590896.984871785,0.0,1.0
2000-06-20,28.88,29.31,28.81,29.25,280900,6.49546722739297,6.59217951644349,6.47972336638474,6.57868477843644,1248931.24943931,0.0,1.0
2000-06-21,28.69,28.88,28.63,28.88,144000,6.45273389037065,6.49546722739297,6.4392391523636,6.49546722739297,640249.554714349,0.0,1.0
2000-06-22,27.81,28.69,27.75,28.69,369400,6.25481106626726,6.45273389037065,6.24131632826021,6.45273389037065,1642417.95494084,0.0,1.0
2000-06-23,27.88,27.94,27.31,27.88,166600,6.27055492727548,6.28404966528253,6.14235491620852,6.27055492727548,740733.165384797,0.0,1.0
2000-06-26,27.25,27.94,27.13,27.94,124800,6.12886017820147,6.28404966528253,6.10187070218737,6.28404966528253,554882.947419103,0.0,1.0
2000-06-27,27.75,28.19,27.25,27.25,313200,6.24131632826021,6.3402777403119,6.12886017820147,6.12886017820147,1392542.78150371,0.0,1.0
2000-06-28,28.19,28.25,27.56,27.94,244900,6.3402777403119,6.35377247831895,6.19858299123789,6.28404966528253,1088868.86076072,0.0,1.0
2000-06-29,26.56,27.63,26.44,26.75,637000,5.9736706911204,6.21432685224611,5.9466812151063,6.01640402814272,2832215.04411834,0.0,1.0
2000-06-30,27.13,28.5,26.56,26.81,467600,6.10187070218737,6.41000055334832,5.9736706911204,6.02989876614977,2079032.58183632,0.0,1.0
2000-07-03,27.06,27.31,26.88,27.19,59500,6.08612684117914,6.14235491620852,6.045642627158,6.11536544019442,264547.559065999,0.0,1.0
2000-07-05,27.94,28.19,27.06,27.75,373200,6.28404966528253,6.3402777403119,6.08612684117914,6.24131632826021,1659313.42930136,0.0,1.0
2000-07-06,27.81,28.0,26.63,28.0,489400,6.25481106626726,6.29754440328958,5.98941455212863,6.29754440328958,2175959.25053613,0.0,1.0
2000-07-07,28.0,28.25,27.88,28.0,128400,6.29754440328958,6.35377247831895,6.27055492727548,6.29754440328958,570889.186286962,0.0,1.0
2000-07-10,27.56,28.06,27.25,28.06,302800,6.19858299123789,6.31103914129663,6.12886017820147,6.31103914129663,1346302.53588545,0.0,1.0
2000-07-11,27.13,27.81,27.13,27.75,130900,6.10187070218737,6.25481106626726,6.10187070218737,6.24131632826021,582004.629945197,0.0,1.0
2000-07-12,28.69,28.94,27.31,27.31,267600,6.45273389037065,6.50896196540002,6.14235491620852,6.14235491620852,1189797.0891775,0.0,1.0
2000-07-13,28.44,28.94,28.19,28.75,101300,6.39650581534127,6.50896196540002,6.3402777403119,6.46622862837769,450397.777031692,0.0,1.0
2000-07-14,27.5,28.13,26.25,26.5,669300,6.18508825323084,6.32678300230485,5.90394787808398,5.96017595311335,2975826.57618274,0.0,1.0
2000-07-17,28.31,28.63,27.63,27.75,167300,6.367267216326,6.4392391523636,6.21432685224611,6.24131632826021,743845.489609102,0.0,1.0
2000-07-18,28.06,28.44,27.5,28.31,174000,6.31103914129663,6.39650581534127,6.18508825323084,6.367267216326,773634.878613173,0.0,1.0
2000-07-19,26.94,27.75,26.81,27.75,275800,6.05913736516505,6.24131632826021,6.02989876614977,6.24131632826021,1226255.74437651,0.0,1.0
2000-07-20,27.13,27.31,26.75,27.13,149200,6.10187070218737,6.14235491620852,6.01640402814272,6.10187070218737,663369.677523479,0.0,1.0
2000-07-21,27.5,27.63,26.63,26.94,232800,6.18508825323084,6.21432685224611,5.98941455212863,6.05913736516505,1035070.11345487,0.0,1.0
2000-07-24,27.69,28.25,27.44,27.44,210400,6.22782159025316,6.35377247831895,6.17159351522379,6.17159351522379,935475.738277078,0.0,1.0
2000-07-25,27.5,28.19,27.5,27.81,156700,6.18508825323084,6.3402777403119,6.18508825323084,6.25481106626726,696716.008498185,0.0,1.0
2000-07-26,28.56,28.75,27.25,27.5,254300,6.42349529135537,6.46622862837769,6.12886017820147,6.18508825323084,1130662.92891569,0.0,1.0
2000-07-27,27.75,28.88,27.75,28.69,137900,6.24131632826021,6.49546722739297,6.24131632826021,6.45273389037065,613127.872188256,0.0,1.0
2000-07-28,26.81,27.69,26.56,27.56,224400,6.02989876614977,6.22782159025316,5.9736706911204,6.19858299123789,997722.222763196,0.0,1.0
2000-07-31,27.44,27.63,26.94,26.94,186100,6.17159351522379,6.21432685224611,6.05913736516505,6.05913736516505,827433.625919031,0.0,1.0
2000-08-01,27.69,27.88,27.5,27.63,155500,6.22782159025316,6.27055492727548,6.18508825323084,6.21432685224611,691380.595542232,0.0,1.0
2000-08-02,27.81,28.13,27.81,27.88,214300,6.25481106626726,6.32678300230485,6.25481106626726,6.27055492727548,952815.830383924,0.0,1.0
2000-08-03,27.94,28.38,27.94,28.0,191800,6.28404966528253,6.38301107733423,6.28404966528253,6.29754440328958,852776.837459808,0.0,1.0
2000-08-04,27.94,27.94,27.19,27.19,171900,6.28404966528253,6.28404966528253,6.11536544019442,6.11536544019442,764297.905940255,0.0,1.0
2000-08-07,28.06,28.13,27.81,27.88,88400,6.31103914129663,6.32678300230485,6.25481106626726,6.27055492727548,393042.087755198,0.0,1.0
2000-08-08,28.25,28.5,27.94,28.31,316400,6.35377247831895,6.41000055334832,6.28404966528253,6.367267216326,1406770.54938625,0.0,1.0
2000-08-09,27.69,28.31,27.56,28.13,224500,6.22782159025316,6.367267216326,6.19858299123789,6.32678300230485,998166.840509525,0.0,1.0
2000-08-10,27.69,27.88,27.31,27.75,200700,6.22782159025316,6.27055492727548,6.14235491620852,6.24131632826021,892347.816883125,0.0,1.0
2000-08-11,27.75,27.75,27.19,27.56,204800,6.24131632826021,6.24131632826021,6.11536544019442,6.19858299123789,910577.144482631,0.0,1.0
2000-08-14,27.44,27.75,27.38,27.75,58700,6.17159351522379,6.24131632826021,6.15809877721674,6.24131632826021,260990.617095363,0.0,1.0
2000-08-15,27.25,27.31,26.63,27.31,171900,6.12886017820147,6.14235491620852,5.98941455212863,6.14235491620852,764297.905940255,0.0,1.0
2000-08-16,26.63,26.81,26.5,26.75,92500,5.98941455212863,6.02989876614977,5.96017595311335,6.01640402814272,411271.415354704,0.0,1.0
2000-08-17,26.44,26.94,25.88,26.94,212400,5.9466812151063,6.05913736516505,5.82073032704051,6.05913736516505,944368.093203667,0.0,1.0
2000-08-18,26.44,26.63,26.06,26.63,138000,5.9466812151063,5.98941455212863,5.86121454106166,5.98941455212863,613572.489934586,0.0,1.0
2000-08-21,26.31,26.69,26.25,26.5,92800,5.91744261609103,6.00290929013568,5.90394787808398,5.96017595311335,412605.268593692,0.0,1.0
2000-08-22,26.25,26.31,25.88,26.25,126800,5.90394787808398,5.91744261609103,5.82073032704051,5.90394787808398,563775.302345691,0.0,1.0
2000-08-23,25.88,26.13,25.69,26.13,137500,5.82073032704051,5.87695840206988,5.77799699001819,5.87695840206988,611349.401202938,0.0,1.0
2000-08-24,25.94,26.06,25.44,25.63,167600,5.83422506504756,5.86121454106166,5.72176891498882,5.76450225201114,745179.342848091,0.0,1.0
2000-08-25,26.44,26.69,25.88,26.13,205600,5.9466812151063,6.00290929013568,5.82073032704051,5.87695840206988,914134.086453267,0.0,1.0
2000-08-28,25.81,26.56,25.75,26.19,85500,5.80498646603229,5.9736706911204,5.79149172802524,5.89045314007693,380148.173111645,0.0,1.0
2000-08-29,25.81,25.81,25.5,25.56,93400,5.80498646603229,5.80498646603229,5.73526365299587,5.74875839100292,415272.975071669,0.0,1.0
2000-08-30,25.63,25.75,25.44,25.75,102300,5.76450225201114,5.79149172802524,5.72176891498882,5.79149172802524,454843.954494986,0.0,1.0
2000-08-31,26.0,26.19,25.63,25.69,96200,5.84771980305461,5.89045314007693,5.76450225201114,5.77799699001819,427722.271968892,0.0,1.0
2000-09-01,25.81,26.13,25.81,26.06,112800,5.80498646603229,5.87695840206988,5.80498646603229,5.86121454106166,501528.817859574,0.0,1.0
2000-09-05,26.38,26.38,25.81,25.88,84500,5.93318647709925,5.93318647709925,5.80498646603229,5.82073032704051,375701.995648351,0.0,1.0
2000-09-06,26.56,26.81,26.38,26.38,99000,5.9736706911204,6.02989876614977,5.93318647709925,5.93318647709925,440171.568866116,0.0,1.0
2000-09-07,26.0,26.44,25.75,26.38,71000,5.84771980305461,5.9466812151063,5.79149172802524,5.93318647709925,315678.599893881,0.0,1.0
2000-09-08,26.0,26.31,25.81,26.06,165300,5.84771980305461,5.91744261609103,5.80498646603229,5.86121454106166,734953.134682514,0.0,1.0
2000-09-11,25.44,26.25,25.31,26.0,747400,5.72176891498882,5.90394787808398,5.69253031597355,5.84771980305461,3323073.03606601,0.0,1.0
2000-09-12,25.38,25.56,25.06,25.5,135500,5.70827417698177,5.74875839100292,5.63630224094417,5.73526365299587,602457.04627635,0.0,1.0
2000-09-13,25.69,25.81,25.25,25.25,129300,5.77799699001819,5.80498646603229,5.6790355779665,5.6790355779665,574890.746003927,0.0,1.0
2000-09-14,25.38,25.88,25.13,25.81,69900,5.70827417698177,5.82073032704051,5.6520461019524,5.80498646603229,310787.804684257,0.0,1.0
2000-09-15,25.56,25.56,25.13,25.13,156300,5.74875839100292,5.74875839100292,5.6520461019524,5.6520461019524,694937.537512867,0.0,1.0
2000-09-18,24.75,25.63,24.5,25.44,391700,5.56657942790775,5.76450225201114,5.51035135287838,5.72176891498882,1741567.7123723,0.0,1.0
2000-09-19,24.25,24.75,23.69,24.75,304200,5.45412327784901,5.56657942790775,5.32817238978322,5.56657942790775,1352527.18433406,0.0,1.0
2000-09-20,23.94,24.19,23.63,23.88,162800,5.38440046481259,5.44062853984196,5.31467765177617,5.37090572680554,723837.691024279,0.0,1.0
2000-09-21,23.81,24.44,23.31,24.06,152000,5.35516186579732,5.49685661487133,5.24270571573858,5.41138994082669,675818.974420702,0.0,1.0
2000-09-22,23.94,24.0,23.13,23.75,186400,5.38440046481259,5.39789520281964,5.20222150171743,5.34166712779027,828767.47915802,0.0,1.0
2000-09-25,24.31,24.44,23.94,24.06,362700,5.46761801585606,5.49685661487133,5.38440046481259,5.41138994082669,1612628.56593677,0.0,1.0
2000-09-26,23.63,24.19,23.44,24.13,95900,5.31467765177617,5.44062853984196,5.27194431475385,5.42713380183491,426388.418729904,0.0,1.0
2000-09-27,23.63,23.94,23.31,23.56,115500,5.31467765177617,5.38440046481259,5.24270571573858,5.29893379076795,513533.497010468,0.0,1.0
2000-09-28,24.25,24.25,23.38,23.56,124800,5.45412327784901,5.45412327784901,5.2584495767468,5.29893379076795,554882.947419103,0.0,1.0
2000-09-29,24.0,24.06,23.25,23.94,222500,5.39789520281964,5.41138994082669,5.22921097773153,5.38440046481259,989274.485582936,0.0,1.0
2000-10-02,23.38,23.88,23.31,23.88,67800,5.2584495767468,5.37090572680554,5.24270571573858,5.37090572680554,301450.83201134,0.0,1.0
2000-10-03,23.88,24.06,23.5,23.5,120200,5.37090572680554,5.41138994082669,5.2854390527609,5.2854390527609,534430.531087951,0.0,1.0
2000-10-04,24.5,25.0,23.88,23.88,319700,5.51035135287838,5.62280750293713,5.37090572680554,5.37090572680554,1421442.93501512,0.0,1.0
2000-10-05,25.38,26.0,24.75,24.75,228600,5.70827417698177,5.84771980305461,5.56657942790775,5.56657942790775,1016396.16810903,0.0,1.0
2000-10-06,24.25,25.56,24.0,25.38,234300,5.45412327784901,5.74875839100292,5.39789520281964,5.70827417698177,1041739.37964981,0.0,1.0
2000-10-09,24.69,24.75,24.0,24.31,190600,5.55308468990071,5.56657942790775,5.39789520281964,5.46761801585606,847441.424503854,0.0,1.0
2000-10-10,24.63,25.06,24.63,24.69,98400,5.53958995189366,5.63630224094417,5.53958995189366,5.55308468990071,437503.862388139,0.0,1.0
2000-10-11,21.19,22.56,21.19,22.5,510800,4.76589163948951,5.07402149065046,4.76589163948951,5.06052675264341,2271107.44825062,0.0,1.0
2000-10-12,21.38,22.0,20.81,22.0,360700,4.80862497651183,4.94807060258467,4.68042496544486,4.94807060258467,1603736.21101018,0.0,1.0
2000-10-13,21.5,21.63,21.0,21.25,214000,4.83561445252593,4.8648530515412,4.72315830246719,4.77938637749656,951481.977144936,0.0,1.0
2000-10-16,21.13,21.63,20.63,21.5,107200,4.75239690148246,4.8648530515412,4.63994075142372,4.83561445252593,476630.224065127,0.0,1.0
2000-10-17,21.0,21.44,20.0,21.13,355800,4.72315830246719,4.82211971451888,4.4982460023497,4.75239690148246,1581949.94144004,0.0,1.0
2000-10-18,20.94,21.0,19.5,20.5,597100,4.70966356446014,4.72315830246719,4.38578985229096,4.61070215240844,2654812.5633329,0.0,1.0
2000-10-19,22.0,22.06,20.94,20.94,251300,4.94807060258467,4.96156534059172,4.70966356446014,4.70966356446014,1117324.39652581,0.0,1.0
2000-10-20,20.75,21.81,20.38,21.75,726900,4.66693022743781,4.90533726556235,4.58371267639434,4.8918425275553,3231926.39806848,0.0,1.0
2000-10-23,21.81,22.0,20.69,20.81,524100,4.90533726556235,4.94807060258467,4.65343548943077,4.68042496544486,2330241.60851243,0.0,1.0
2000-10-24,21.81,21.94,21.63,21.88,252900,4.90533726556235,4.93457586457762,4.8648530515412,4.92108112657057,1124438.28046708,0.0,1.0
2000-10-25,21.69,22.0,21.5,21.75,134400,4.87834778954825,4.94807060258467,4.83561445252593,4.8918425275553,597566.251066727,0.0,1.0
2000-10-26,22.31,22.94,21.44,21.88,304100,5.01779341562109,5.15948816469511,4.82211971451888,4.92108112657057,1352082.56658773,0.0,1.0
2000-10-27,24.63,24.94,22.13,22.25,541700,5.53958995189366,5.60931276493008,4.97730920159994,5.00429867761404,2408494.33186641,0.0,1.0
2000-10-30,26.06,26.25,24.25,24.63,277800,5.86121454106166,5.90394787808398,5.45412327784901,5.53958995189366,1235148.0993031,0.0,1.0
2000-10-31,25.94,26.13,25.81,26.06,168300,5.83422506504756,5.87695840206988,5.80498646603229,5.86121454106166,748291.667072396,0.0,1.0
2000-11-01,26.81,27.44,26.13,26.19,173900,6.02989876614977,6.17159351522379,5.87695840206988,5.89045314007693,773190.260866844,0.0,1.0
2000-11-02,26.5,26.81,26.06,26.81,173800,5.96017595311335,6.02989876614977,5.86121454106166,6.02989876614977,772745.643120514,0.0,1.0
2000-11-03,26.56,26.69,25.94,26.5,132800,5.9736706911204,6.00290929013568,5.83422506504756,5.96017595311335,590452.367125456,0.0,1.0
2000-11-06,26.81,26.94,26.44,26.69,157800,6.02989876614977,6.05913736516505,5.9466812151063,6.00290929013568,701606.803707809,0.0,1.0
2000-11-07,26.38,26.81,25.44,26.69,154200,5.93318647709925,6.02989876614977,5.72176891498882,6.00290929013568,685600.56483995,0.0,1.0
2000-11-08,26.56,26.81,26.13,26.38,149600,5.9736706911204,6.02989876614977,5.87695840206988,5.93318647709925,665148.148508797,0.0,1.0
2000-11-09,26.31,26.56,26.19,26.56,242900,5.91744261609103,5.9736706911204,5.89045314007693,5.9736706911204,1079976.50583414,0.0,1.0
2000-11-10,25.88,26.25,25.56,26.25,79200,5.82073032704051,5.90394787808398,5.74875839100292,5.90394787808398,352137.255092893,0.0,1.0
2000-11-13,27.13,27.25,25.75,25.75,180500,6.10187070218737,6.12886017820147,5.79149172802524,5.79149172802524,802535.032124584,0.0,1.0
2000-11-14,27.19,27.63,26.94,27.31,158500,6.11536544019442,6.21432685224611,6.05913736516505,6.14235491620852,704719.127932114,0.0,1.0
2000-11-15,27.94,28.0,27.31,27.31,166600,6.28404966528253,6.29754440328958,6.14235491620852,6.14235491620852,740733.165384797,0.0,1.0
2000-11-16,27.5,27.81,27.06,27.81,78500,6.18508825323084,6.25481106626726,6.08612684117914,6.25481106626726,349024.930868586,0.0,1.0
2000-11-17,28.63,28.63,27.63,27.75,203500,6.4392391523636,6.4392391523636,6.21432685224611,6.24131632826021,904797.113780348,0.0,1.0
2000-11-20,28.94,29.0,28.75,28.75,252300,6.50896196540002,6.52245670340707,6.46622862837769,6.46622862837769,1121770.5739891,0.0,1.0
2000-11-21,29.0,29.13,28.69,28.69,141100,6.52245670340707,6.55169530242234,6.45273389037065,6.45273389037065,627355.640070796,0.0,1.0
2000-11-22,28.31,28.94,28.25,28.94,181700,6.367267216326,6.50896196540002,6.35377247831895,6.50896196540002,807870.445080537,0.0,1.0
2000-11-24,29.0,29.0,28.5,28.5,54500,6.52245670340707,6.52245670340707,6.41000055334832,6.41000055334832,242316.671749528,0.0,1.0
2000-11-27,28.5,29.0,28.38,29.0,93100,6.41000055334832,6.52245670340707,6.38301107733423,6.52245670340707,413939.12183268,0.0,1.0
2000-11-28,27.94,28.13,27.38,27.5,199700,6.28404966528253,6.32678300230485,6.15809877721674,6.18508825323084,887901.639419831,0.0,1.0
2000-11-29,28.13,28.31,27.44,28.0,120100,6.32678300230485,6.367267216326,6.17159351522379,6.29754440328958,533985.913341621,0.0,1.0
2000-11-30,27.94,28.19,27.63,28.13,128300,6.28404966528253,6.3402777403119,6.21432685224611,6.32678300230485,570444.568540633,0.0,1.0
2000-12-01,27.94,28.0,27.63,27.81,68700,6.28404966528253,6.29754440328958,6.21432685224611,6.25481106626726,305452.391728305,0.0,1.0
2000-12-04,27.19,27.75,26.81,27.75,103100,6.11536544019442,6.24131632826021,6.02989876614977,6.24131632826021,458400.896465621,0.0,1.0
2000-12-05,28.56,28.56,27.06,27.25,154800,6.42349529135537,6.42349529135537,6.08612684117914,6.12886017820147,688268.271317926,0.0,1.0
2000-12-06,27.75,28.5,27.38,28.19,201700,6.24131632826021,6.41000055334832,6.15809877721674,6.3402777403119,896793.994346419,0.0,1.0
2000-12-07,26.19,27.31,26.06,27.31,388700,5.89045314007693,6.14235491620852,5.86121454106166,6.14235491620852,1728229.17998242,0.0,1.0
2000-12-08,26.75,27.19,26.13,26.19,486200,6.01640402814272,6.11536544019442,5.87695840206988,5.89045314007693,2161731.48265359,0.0,1.0
2000-12-11,28.81,28.88,26.69,26.81,226000,6.47972336638474,6.49546722739297,6.00290929013568,6.02989876614977,1004836.10670447,0.0,1.0
2000-12-12,27.94,29.0,27.88,28.75,139800,6.28404966528253,6.52245670340707,6.27055492727548,6.46622862837769,621575.609368515,0.0,1.0
2000-12-13,27.44,28.56,27.31,27.94,133000,6.17159351522379,6.42349529135537,6.14235491620852,6.28404966528253,591341.602618115,0.0,1.0
2000-12-14,26.06,27.5,26.06,27.38,376900,5.86121454106166,6.18508825323084,5.86121454106166,6.15809877721674,1675764.28591554,0.0,1.0
2000-12-15,25.88,26.0,25.75,25.75,232900,5.82073032704051,5.84771980305461,5.79149172802524,5.79149172802524,1035514.7312012,0.0,1.0
2000-12-18,25.75,26.0,25.38,25.88,261300,5.79149172802524,5.84771980305461,5.70827417698177,5.82073032704051,1161786.17115875,0.0,1.0
2000-12-19,25.88,25.94,25.56,25.63,221500,5.82073032704051,5.83422506504756,5.74875839100292,5.76450225201114,984828.308119643,0.0,1.0
2000-12-20,25.13,25.75,24.31,25.75,228300,5.6520461019524,5.79149172802524,5.46761801585606,5.79149172802524,1015062.31487004,0.0,1.0
2000-12-21,25.94,25.94,25.0,25.0,161400,5.83422506504756,5.83422506504756,5.62280750293713,5.62280750293713,717613.042575667,0.0,1.0
2000-12-22,26.06,26.19,25.69,25.88,114300,5.86121454106166,5.89045314007693,5.77799699001819,5.82073032704051,508198.084054515,0.0,1.0
2000-12-26,26.19,26.38,26.0,26.0,110300,5.89045314007693,5.93318647709925,5.84771980305461,5.84771980305461,490413.374201339,0.0,1.0
2000-12-27,26.75,27.31,26.06,26.06,101800,6.01640402814272,6.14235491620852,5.86121454106166,5.86121454106166,452620.865763339,0.0,1.0
2000-12-28,28.38,28.38,26.75,26.75,204200,6.38301107733423,6.38301107733423,6.01640402814272,6.01640402814272,907909.438004654,0.0,1.0
2000-12-29,29.75,31.75,28.38,28.38,439200,6.69114092849518,7.14096552873015,6.38301107733423,6.38301107733423,1952761.14187877,0.0,1.0
2001-01-02,29.56,29.88,29.0,29.5,164000,6.64840759147286,6.72037952751045,6.52245670340707,6.63491285346581,729173.103980231,0.0,1.0
2001-01-03,31.94,32.0,29.44,29.44,342900,7.18369886575247,7.19719360375952,6.62141811545876,6.62141811545876,1524594.25216355,0.0,1.0
2001-01-04,34.0,34.0,31.63,31.63,544900,7.64701820399449,7.64701820399449,7.11397605271605,7.11397605271605,2422722.09974895,0.0,1.0
2001-01-05,33.81,34.06,33.31,34.0,361800,7.60428486697217,7.66051294200154,7.49182871691343,7.64701820399449,1608627.0062198,0.0,1.0
2001-01-08,33.88,35.25,33.44,34.0,400100,7.62002872798039,7.92815857914135,7.5210673159287,7.64701820399449,1778915.60306397,0.0,1.0
2001-01-09,30.94,32.75,30.81,32.75,600800,6.95878656563499,7.36587782884763,6.92954796661971,7.36587782884763,2671263.41994709,0.0,1.0
2001-01-10,30.88,30.88,30.13,30.88,234200,6.94529182762794,6.94529182762794,6.77660760253982,6.94529182762794,1041294.76190348,0.0,1.0
2001-01-11,30.19,31.25,29.94,30.94,206700,6.79010234054687,7.02850937867141,6.7338742655175,6.95878656563499,919024.88166289,0.0,1.0
2001-01-12,29.88,30.25,29.25,30.19,262100,6.72037952751045,6.80359707855392,6.57868477843644,6.79010234054687,1165343.11312938,0.0,1.0
2001-01-16,30.0,30.0,29.69,29.94,116300,6.74736900352455,6.74736900352455,6.67764619048813,6.7338742655175,517090.438981103,0.0,1.0
2001-01-17,29.5,29.94,29.31,29.88,77700,6.63491285346581,6.7338742655175,6.59217951644349,6.72037952751045,345467.988897951,0.0,1.0
2001-01-18,29.81,30.0,29.19,29.5,128200,6.70463566650223,6.74736900352455,6.56519004042939,6.63491285346581,569999.950794303,0.0,1.0
2001-01-19,30.0,30.0,29.63,29.75,173700,6.74736900352455,6.74736900352455,6.66415145248108,6.69114092849518,772301.025374184,0.0,1.0
2001-01-22,30.31,30.44,29.5,29.75,124500,6.81709181656097,6.84633041557624,6.63491285346581,6.69114092849518,553549.094180115,0.0,1.0
2001-01-23,32.19,32.19,30.13,30.31,275800,7.23992694078184,7.23992694078184,6.77660760253982,6.81709181656097,1226255.74437651,0.0,1.0
2001-01-24,30.5,32.38,30.5,32.06,118500,6.85982515358329,7.28266027780417,6.85982515358329,7.21068834176657,526872.029400351,0.0,1.0
2001-01-25,31.56,31.94,30.38,30.38,103200,7.09823219170783,7.18369886575247,6.83283567756919,6.83283567756919,458845.514211951,0.0,1.0
2001-01-26,30.38,31.19,30.31,30.56,170500,6.83283567756919,7.01501464066436,6.81709181656097,6.87331989159034,758073.257491644,0.0,1.0
2001-01-29,31.2,31.32,30.36,30.4,125100,7.01726376366553,7.04425323967963,6.82833743156685,6.83733392357154,556216.800658092,0.0,1.0
2001-01-30,31.8,31.8,31.05,31.35,83300,7.15221114373602,7.15221114373602,6.98352691864791,7.05100060868316,370366.582692398,0.0,1.0
2001-01-31,32.34,32.6,31.75,31.75,153600,7.27366378579947,7.33214098383001,7.14096552873015,7.14096552873015,682932.858361973,0.0,1.0
2001-02-01,31.98,32.35,31.6,32.3,85700,7.19269535775717,7.27591290880064,7.10722868371253,7.26466729379477,381037.408604304,0.0,1.0
2001-02-02,32.3,32.63,31.9,31.98,130100,7.26466729379477,7.33888835283354,7.17470237374777,7.19269535775717,578447.687974562,0.0,1.0
2001-02-05,32.88,33.0,32.38,32.45,117800,7.39511642786291,7.42210590387701,7.28266027780417,7.29840413881239,523759.705176044,0.0,1.0
2001-02-06,33.31,33.65,32.75,32.75,149400,7.49182871691343,7.56829889895337,7.36587782884763,7.36587782884763,664258.913016138,0.0,1.0
2001-02-07,33.16,33.29,33.0,33.1,74400,7.4580918718958,7.48733047091108,7.42210590387701,7.44459713388876,330795.603269081,0.0,1.0
2001-02-08,32.48,33.0,31.95,32.95,88100,7.30515150781591,7.42210590387701,7.18594798875365,7.41086028887113,391708.23451621,0.0,1.0
2001-02-09,31.86,32.4,31.66,32.4,70800,7.16570588174307,7.28715852380651,7.12072342171958,7.28715852380651,314789.364401222,0.0,1.0
2001-02-12,31.9,32.29,31.67,31.7,70800,7.17470237374777,7.26241817079359,7.12297254472075,7.12971991372428,314789.364401222,0.0,1.0
2001-02-13,31.85,31.95,31.64,31.9,61100,7.1634567587419,7.18594798875365,7.11622517571723,7.17470237374777,271661.443007269,0.0,1.0
2001-02-14,31.73,31.84,31.65,31.84,70300,7.1364672827278,7.16120763574072,7.1184742987184,7.16120763574072,312566.275669575,0.0,1.0
2001-02-15,31.2,31.65,30.9,31.6,274500,7.01726376366553,7.1184742987184,6.94979007363029,7.10722868371253,1220475.71367423,0.0,1.0
2001-02-16,30.46,31.05,30.15,31.0,170000,6.85082866157859,6.98352691864791,6.78110584854217,6.97228130364204,755850.168759997,0.0,1.0
2001-02-20,29.0,30.54,28.99,30.45,222400,6.52245670340707,6.86882164558799,6.52020758040589,6.84857953857742,988829.867836606,0.0,1.0
2001-02-21,29.12,29.49,29.0,29.15,188200,6.54944617942116,6.63266373046463,6.52245670340707,6.55619354842469,836770.598591949,0.0,1.0
2001-02-22,28.85,29.11,28.4,29.11,255900,6.48871985838944,6.54719705641999,6.38750932333657,6.54719705641999,1137776.81285696,0.0,1.0
2001-02-23,28.5,28.85,28.06,28.85,132600,6.41000055334832,6.48871985838944,6.31103914129663,6.48871985838944,589563.131632797,0.0,1.0
2001-02-26,29.59,29.6,28.45,28.45,141500,6.65515496047638,6.65740408347756,6.39875493834245,6.39875493834245,629134.111056115,0.0,1.0
2001-02-27,29.02,29.55,28.75,29.55,102900,6.52695494940942,6.64615846847168,6.46622862837769,6.64615846847168,457511.660972962,0.0,1.0
2001-02-28,28.58,29.4,28.14,29.02,139100,6.42799353735772,6.61242162345406,6.32903212530603,6.52695494940942,618463.285144209,0.0,1.0
2001-03-01,27.3,28.11,26.4,28.1,318800,6.14010579320734,6.3222847563025,5.9376847231016,6.32003563330133,1417441.37529816,0.0,1.0
2001-03-02,28.24,28.39,27.0,27.1,156000,6.35152335531778,6.3852602003354,6.0726321031721,6.09512333318385,693603.684273879,0.0,1.0
2001-03-05,27.86,28.24,27.65,28.24,252700,6.26605668127313,6.35152335531778,6.21882509824846,6.35152335531778,1123549.04497442,0.0,1.0
2001-03-06,28.1,28.1,27.45,27.95,437200,6.32003563330133,6.32003563330133,6.17384263822496,6.28629878828371,1943868.78695218,0.0,1.0
2001-03-07,28.24,28.25,27.6,28.0,146400,6.35152335531778,6.35377247831895,6.20757948324259,6.29754440328958,650920.380626255,0.0,1.0
2001-03-08,28.85,29.0,28.22,28.24,178200,6.48871985838944,6.52245670340707,6.34702510931543,6.35152335531778,792308.823959008,0.0,1.0
2001-03-09,28.45,28.65,28.25,28.65,150300,6.39875493834245,6.44373739836595,6.35377247831895,6.44373739836595,668260.472733103,0.0,1.0
2001-03-12,28.0,28.49,28.0,28.3,151800,6.29754440328958,6.40775143034715,6.29754440328958,6.36501809332483,674929.738928044,0.0,1.0
2001-03-13,28.38,28.38,27.45,27.5,273000,6.38301107733423,6.38301107733423,6.17384263822496,6.18508825323084,1213806.44747929,0.0,1.0
2001-03-14,27.75,28.13,27.4,28.13,251300,6.24131632826021,6.32678300230485,6.16259702321909,6.32678300230485,1117324.39652581,0.0,1.0
2001-03-15,27.6,27.85,27.5,27.5,93900,6.20757948324259,6.26380755827196,6.18508825323084,6.18508825323084,417496.063803315,0.0,1.0
2001-03-16,26.69,27.45,26.65,27.35,237900,6.00290929013568,6.17384263822496,5.99391279813098,6.15135140821322,1057745.61851766,0.0,1.0
2001-03-19,25.75,26.75,25.65,26.69,477000,5.79149172802524,6.01640402814272,5.76900049801349,6.00290929013568,2120826.64999128,0.0,1.0
2001-03-20,25.96,26.15,25.9,26.0,282800,5.83872331104991,5.88145664807223,5.82522857304286,5.84771980305461,1257378.98661957,0.0,1.0
2001-03-21,25.48,26.0,25.3,25.75,131900,5.73076540699352,5.84771980305461,5.69028119297237,5.79149172802524,586450.807408491,0.0,1.0
2001-03-22,25.05,25.5,24.4,25.5,130700,5.634053117943,5.73526365299587,5.48786012286663,5.73526365299587,581115.394452538,0.0,1.0
2001-03-23,25.55,25.55,25.15,25.3,213900,5.74650926800174,5.74650926800174,5.65654434795475,5.69028119297237,951037.359398608,0.0,1.0
2001-03-26,26.3,26.51,25.34,25.35,309400,5.91519349308986,5.96242507611453,5.69927768497707,5.70152680797825,1375647.30714319,0.0,1.0
2001-03-27,26.15,26.5,25.7,26.5,199300,5.88145664807223,5.96017595311335,5.78024611301937,5.96017595311335,886123.168434514,0.0,1.0
2001-03-28,25.82,26.15,25.4,26.15,85100,5.80723558903346,5.88145664807223,5.71277242298412,5.88145664807223,378369.702126328,0.0,1.0
2001-03-29,25.45,26.26,25.23,25.82,125800,5.72401803798999,5.90619700108516,5.67453733196415,5.80723558903346,559329.124882398,0.0,1.0
2001-03-30,25.7,25.87,25.25,25.25,139000,5.78024611301937,5.81848120403934,5.6790355779665,5.6790355779665,618018.667397879,0.0,1.0
2001-04-02,25.25,25.85,25.04,25.7,242400,5.6790355779665,5.81398295803699,5.63180399494182,5.78024611301937,1077753.41710249,0.0,1.0
2001-04-03,25.11,25.18,24.75,25.1,211800,5.64754785595005,5.66329171695827,5.56657942790775,5.64529873294887,941700.386725689,0.0,1.0
2001-04-04,25.49,25.6,24.9,25.11,180000,5.73301452999469,5.75775488300762,5.60031627292538,5.64754785595005,800311.943392938,0.0,1.0
2001-04-05,25.95,26.0,25.45,25.7,114800,5.83647418804874,5.84771980305461,5.72401803798999,5.78024611301937,510421.172786162,0.0,1.0
2001-04-06,25.1,25.75,24.96,25.75,140300,5.64529873294887,5.79149172802524,5.61381101093243,5.79149172802524,623798.698100162,0.0,1.0
2001-04-09,25.02,25.61,24.6,25.15,185000,5.62730574893948,5.76000400600879,5.53284258289013,5.65654434795475,822542.830709407,0.0,1.0
2001-04-10,26.21,26.53,25.0,25.1,125600,5.89495138607928,5.96692332211688,5.62280750293713,5.64529873294887,558439.889389739,0.0,1.0
2001-04-11,26.1,26.4,25.55,26.4,102000,5.87021103306636,5.9376847231016,5.74650926800174,5.9376847231016,453510.101255998,0.0,1.0
2001-04-12,26.05,26.3,25.4,26.0,107700,5.85896541806049,5.91519349308986,5.71277242298412,5.84771980305461,478853.312796774,0.0,1.0
2001-04-16,26.12,26.4,25.85,26.2,107500,5.87470927906871,5.9376847231016,5.81398295803699,5.89270226307811,477964.077304115,0.0,1.0
2001-04-17,26.55,26.65,26.03,26.2,99800,5.97142156811923,5.99391279813098,5.85446717205814,5.89270226307811,443728.510836751,0.0,1.0
2001-04-18,27.1,28.19,26.7,26.87,182700,6.09512333318385,6.3402777403119,6.00515841313685,6.04339350415682,812316.622543831,0.0,1.0
2001-04-19,27.99,28.2,26.65,27.7,229100,6.29529528028841,6.34252686331308,5.99391279813098,6.23007071325434,1018619.25684068,0.0,1.0
2001-04-20,27.37,27.9,26.8,27.9,75600,6.15584965421557,6.27505317327783,6.0276496431486,6.27505317327783,336131.016225033,0.0,1.0
2001-04-23,27.0,27.2,26.6,27.12,274600,6.0726321031721,6.11761456319559,5.9826671831251,6.09962157918619,1220920.33142056,0.0,1.0
2001-04-24,26.82,26.97,26.7,26.95,106600,6.03214788915095,6.06588473416857,6.00515841313685,6.06138648816622,473962.51758715,0.0,1.0
2001-04-25,26.99,27.25,26.76,26.82,154300,6.07038298017092,6.12886017820147,6.0186531511439,6.03214788915095,686045.182586279,0.0,1.0
2001-04-26,27.5,27.9,26.87,26.95,268100,6.18508825323084,6.27505317327783,6.04339350415682,6.06138648816622,1192020.17790915,0.0,1.0
2001-04-27,28.29,28.5,27.51,27.51,135200,6.36276897032365,6.41000055334832,6.18733737623201,6.18733737623201,601123.193037362,0.0,1.0
2001-04-30,28.15,28.92,28.15,28.29,143200,6.3312812483072,6.50446371939767,6.3312812483072,6.36276897032365,636692.612743715,0.0,1.0
2001-05-01,27.94,28.16,27.91,28.16,108200,6.28404966528253,6.33353037130838,6.27730229627901,6.33353037130838,481076.401528421,0.0,1.0
2001-05-02,28.19,28.31,27.8,27.94,119700,6.3402777403119,6.367267216326,6.25256194326608,6.28404966528253,532207.442356303,0.0,1.0
2001-05-03,28.4,28.52,27.46,28.2,88400,6.38750932333657,6.41449879935067,6.17609176122614,6.34252686331308,393042.087755198,0.0,1.0
2001-05-04,28.62,28.63,28.0,28.4,133700,6.43699002936242,6.4392391523636,6.29754440328958,6.38750932333657,594453.926842421,0.0,1.0
2001-05-07,29.0,29.4,28.6,28.62,155500,6.52245670340707,6.61242162345406,6.43249178336007,6.43699002936242,691380.595542231,0.0,1.0
2001-05-08,28.7,29.0,28.2,28.85,125500,6.45498301337182,6.52245670340707,6.34252686331308,6.48871985838944,557995.271643409,0.0,1.0
2001-05-09,28.65,29.45,28.63,28.9,64800,6.44373739836595,6.62366723845993,6.4392391523636,6.49996547339532,288112.299621457,0.0,1.0
2001-05-10,28.77,29.0,28.52,29.0,46900,6.47072687438004,6.52245670340707,6.41449879935067,6.52245670340707,208525.723028493,0.0,1.0
2001-05-11,28.47,28.78,28.09,28.78,77800,6.4032531843448,6.47297599738122,6.31778651030015,6.47297599738122,345912.606644281,0.0,1.0
2001-05-14,28.57,28.62,28.25,28.46,36800,6.42574441435655,6.43699002936242,6.35377247831895,6.40100406134362,163619.330649223,0.0,1.0
2001-05-15,27.49,28.57,27.15,28.57,251200,6.18283913022966,6.42574441435655,6.10636894818972,6.42574441435655,1116879.77877948,0.0,1.0
2001-05-16,27.94,28.0,27.45,27.5,103400,6.28404966528253,6.29754440328958,6.17384263822496,6.18508825323084,459734.74970461,0.0,1.0
2001-05-17,28.7,28.7,28.09,28.1,152300,6.45498301337182,6.45498301337182,6.31778651030015,6.32003563330133,677152.827659691,0.0,1.0
2001-05-18,28.6,28.98,28.48,28.5,65800,6.43249178336007,6.51795845740472,6.40550230734597,6.41000055334832,292558.477084752,0.0,1.0
2001-05-21,28.79,28.9,28.63,28.7,48400,6.47522512038239,6.49996547339532,6.4392391523636,6.45498301337182,215194.989223434,0.0,1.0
2001-05-22,29.47,29.5,28.66,28.79,157300,6.62816548446228,6.63491285346581,6.44598652136712,6.47522512038239,699383.714976162,0.0,1.0
2001-05-23,28.88,29.5,28.75,29.48,89600,6.49546722739297,6.63491285346581,6.46622862837769,6.63041460746346,398377.500711151,0.0,1.0
2001-05-24,28.6,28.88,28.25,28.65,61600,6.43249178336007,6.49546722739297,6.35377247831895,6.44373739836595,273884.531738916,0.0,1.0
2001-05-25,28.77,28.8,28.36,28.6,65500,6.47072687438004,6.47747424338357,6.37851283133188,6.43249178336007,291224.623845763,0.0,1.0
2001-05-29,28.9,29.1,28.18,28.7,74900,6.49996547339532,6.54494793341881,6.33802861731073,6.45498301337182,333018.692000728,0.0,1.0
2001-05-30,28.43,28.91,28.26,28.91,53500,6.3942566923401,6.50221459639649,6.35602160132013,6.50221459639649,237870.494286234,0.0,1.0
2001-05-31,28.73,28.85,28.3,28.6,67500,6.46173038237534,6.48871985838944,6.36501809332483,6.43249178336007,300116.978772352,0.0,1.0
2001-06-01,28.02,28.6,27.96,28.6,119400,6.30204264929193,6.43249178336007,6.28854791128488,6.43249178336007,530873.589117315,0.0,1.0
2001-06-04,28.09,28.2,27.9,27.9,44500,6.31778651030015,6.34252686331308,6.27505317327783,6.27505317327783,197854.897116587,0.0,1.0
2001-06-05,28.26,28.36,27.7,28.0,162200,6.35602160132013,6.37851283133188,6.23007071325434,6.29754440328958,721169.984546302,0.0,1.0
2001-06-06,28.02,28.27,28.01,28.2,58100,6.30204264929193,6.3582707243213,6.29979352629076,6.34252686331308,258322.910617387,0.0,1.0
2001-06-07,27.95,28.1,27.85,27.85,96100,6.28629878828371,6.32003563330133,6.26380755827196,6.26380755827196,427277.654222562,0.0,1.0
2001-06-08,27.98,28.23,27.85,27.95,111300,6.29304615728723,6.3492742323166,6.26380755827196,6.28629878828371,494859.551664633,0.0,1.0
2001-06-11,27.89,28.05,27.89,27.9,75200,6.27280405027666,6.30879001829546,6.27280405027666,6.27505317327783,334352.545239716,0.0,1.0
2001-06-12,27.3,27.8,27.16,27.75,70300,6.14010579320734,6.25256194326608,6.10861807119089,6.24131632826021,312566.275669575,0.0,1.0
2001-06-13,27.71,27.81,27.25,27.25,44600,6.23231983625551,6.25481106626726,6.12886017820147,6.12886017820147,198299.514862917,0.0,1.0
2001-06-14,27.49,27.68,27.49,27.67,112900,6.18283913022966,6.22557246725199,6.18283913022966,6.22332334425081,501973.435605904,0.0,1.0
2001-06-15,26.82,27.45,26.82,27.25,109500,6.03214788915095,6.17384263822496,6.03214788915095,6.12886017820147,486856.432230703,0.0,1.0
2001-06-18,27.16,27.29,26.8,27.05,63800,6.10861807119089,6.13785667020617,6.0276496431486,6.08387771817797,283666.122158163,0.0,1.0
2001-06-19,26.66,27.1,26.54,27.05,103800,5.99616192113215,6.09512333318385,5.96917244511805,6.08387771817797,461513.220689927,0.0,1.0
2001-06-20,26.16,26.45,26.0,26.45,136600,5.88370577107341,5.94893033810748,5.84771980305461,5.94893033810748,607347.841485973,0.0,1.0
2001-06-21,26.3,26.53,25.95,26.0,135100,5.91519349308986,5.96692332211688,5.83647418804874,5.84771980305461,600678.575291032,0.0,1.0
2001-06-22,26.44,26.63,26.05,26.3,68900,5.9466812151063,5.98941455212863,5.85896541806049,5.91519349308986,306341.627220963,0.0,1.0
2001-06-25,25.83,27.75,25.8,27.75,272000,5.80948471203464,6.24131632826021,5.80273734303111,6.24131632826021,1209360.27001599,0.0,1.0
2001-06-26,26.26,26.36,25.4,25.4,119000,5.90619700108516,5.92868823109691,5.71277242298412,5.71277242298412,529095.118131997,0.0,1.0
2001-06-27,27.46,27.55,26.27,26.27,147400,6.17609176122614,6.19633386823671,5.90844612408633,5.90844612408633,655366.55808955,0.0,1.0
2001-06-28,27.82,28.15,27.44,27.46,178700,6.25706018926843,6.3312812483072,6.17159351522379,6.17609176122614,794531.912690655,0.0,1.0
2001-06-29,28.9,28.9,27.7,27.75,155700,6.49996547339532,6.49996547339532,6.23007071325434,6.24131632826021,692269.83103489,0.0,1.0
2001-07-02,28.8,29.05,28.4,28.65,149700,6.47747424338357,6.53370231841294,6.38750932333657,6.44373739836595,665592.766255126,0.0,1.0
2001-07-03,28.68,28.94,28.56,28.75,50900,6.45048476736947,6.50896196540002,6.42349529135537,6.46622862837769,226310.43288167,0.0,1.0
2001-07-05,28.65,28.7,28.3,28.55,67000,6.44373739836595,6.45498301337182,6.36501809332483,6.4212461683542,297893.890040704,0.0,1.0
2001-07-06,28.2,28.65,28.13,28.65,85500,6.34252686331308,6.44373739836595,6.32678300230485,6.44373739836595,380148.173111645,0.0,1.0
2001-07-09,28.6,29.0,28.15,28.2,87700,6.43249178336007,6.52245670340707,6.3312812483072,6.34252686331308,389929.763530892,0.0,1.0
2001-07-10,29.3,29.81,29.05,29.1,242700,6.58993039344231,6.70463566650223,6.53370231841294,6.54494793341881,1079087.27034148,0.0,1.0
2001-07-11,29.4,29.6,29.1,29.25,153200,6.61242162345406,6.65740408347756,6.54494793341881,6.57868477843644,681154.387376655,0.0,1.0
2001-07-12,29.98,29.99,29.32,29.42,186700,6.7428707575222,6.74511988052338,6.59442863944466,6.61691986945641,830101.332397008,0.0,1.0
2001-07-13,30.73,30.73,29.75,29.85,125700,6.91155498261031,6.91155498261031,6.69114092849518,6.71363215850693,558884.507136068,0.0,1.0
2001-07-16,31.31,31.5,30.73,30.73,380700,7.04200411667846,7.08473745370078,6.91155498261031,6.91155498261031,1692659.76027606,0.0,1.0
2001-07-17,31.32,31.5,31.25,31.31,226800,7.04425323967963,7.08473745370078,7.02850937867141,7.04200411667846,1008393.0486751,0.0,1.0
2001-07-18,30.61,31.31,30.52,31.25,307500,6.88456550659622,7.04200411667846,6.86432339958564,7.02850937867141,1367199.56996293,0.0,1.0
2001-07-19,30.8,31.63,30.7,30.8,336600,6.92729884361854,7.11397605271605,6.90480761360679,6.92729884361854,1496583.33414479,0.0,1.0
2001-07-20,31.55,32.1,30.72,30.8,258300,7.09598306870665,7.21968483377127,6.90930585960914,6.92729884361854,1148447.63876887,0.0,1.0
2001-07-23,31.15,32.4,31.04,31.8,219500,7.00601814865966,7.28715852380651,6.98127779564673,7.15221114373602,975935.953193054,0.0,1.0
2001-07-24,30.78,31.87,30.64,31.18,259200,6.92280059761619,7.16795500474425,6.89131287559974,7.01276551766318,1152449.19848583,0.0,1.0
2001-07-25,30.8,31.25,30.49,30.6,123500,6.92729884361854,7.02850937867141,6.85757603058212,6.88231638359504,549102.916716821,0.0,1.0
2001-07-26,30.87,31.0,30.48,30.8,94500,6.94304270462676,6.97228130364204,6.85532690758094,6.92729884361854,420163.770281292,0.0,1.0
2001-07-27,30.64,31.13,30.5,30.95,151300,6.89131287559974,7.00151990265731,6.85982515358329,6.96103568863616,672706.650196397,0.0,1.0
2001-07-30,30.58,31.15,30.4,30.75,85800,6.87781813759269,7.00601814865966,6.83733392357154,6.91605322861266,381482.026350634,0.0,1.0
2001-07-31,31.64,31.82,30.58,30.58,172500,7.11622517571723,7.15670938973837,6.87781813759269,6.87781813759269,766965.612418231,0.0,1.0
2001-08-01,32.15,32.5,31.6,31.65,146600,7.23093044877714,7.30964975381826,7.10722868371253,7.1184742987184,651809.616118915,0.0,1.0
2001-08-02,32.06,32.2,31.75,32.15,151300,7.21068834176657,7.24217606378302,7.14096552873015,7.23093044877714,672706.650196397,0.0,1.0
2001-08-03,31.82,32.1,31.65,32.1,95000,7.15670938973837,7.21968483377127,7.1184742987184,7.21968483377127,422386.859012939,0.0,1.0
2001-08-06,32.0,32.15,31.62,31.9,97000,7.19719360375952,7.23093044877714,7.11172692971488,7.17470237374777,431279.213939527,0.0,1.0
2001-08-07,31.84,32.0,31.65,32.0,63300,7.16120763574072,7.19719360375952,7.1184742987184,7.19719360375952,281443.033426516,0.0,1.0
2001-08-08,32.1,32.26,31.9,32.0,123900,7.21968483377127,7.25567080179007,7.17470237374777,7.19719360375952,550881.387702139,0.0,1.0
2001-08-09,32.11,32.2,31.96,32.15,144400,7.22193395677244,7.24217606378302,7.18819711175482,7.23093044877714,642028.025699668,0.0,1.0
2001-08-10,32.48,32.75,31.91,32.11,158300,7.30515150781591,7.36587782884763,7.17695149674895,7.22193395677244,703829.892439456,0.0,1.0
2001-08-13,32.4,32.48,32.0,32.45,97700,7.28715852380651,7.30515150781591,7.19719360375952,7.29840413881239,434391.538163833,0.0,1.0
2001-08-14,32.77,33.2,32.35,32.45,156900,7.37037607484999,7.4670883639005,7.27591290880064,7.29840413881239,697605.243990843,0.0,1.0
2001-08-15,33.0,33.09,32.61,32.75,129500,7.42210590387701,7.44234801088758,7.33439010683119,7.36587782884763,575779.981496585,0.0,1.0
2001-08-16,33.55,33.66,33.0,33.01,111200,7.54580766894162,7.57054802195455,7.42210590387701,7.42435502687818,494414.933918304,0.0,1.0
2001-08-17,33.0,33.4,32.9,33.4,132400,7.42210590387701,7.512070823924,7.39961467386526,7.512070823924,588673.896140138,0.0,1.0
2001-08-20,33.0,33.0,33.0,33.0,187100,7.42210590387701,7.42210590387701,7.42210590387701,7.42210590387701,831879.803382325,0.0,1.0
2001-08-21,31.98,32.35,31.85,32.3,208100,7.19269535775717,7.27591290880064,7.1634567587419,7.26466729379477,925249.530111502,0.0,1.0
2001-08-22,32.42,32.6,31.95,32.02,133300,7.29165676980887,7.33214098383001,7.18594798875365,7.20169184976187,592675.455857103,0.0,1.0
2001-08-23,32.4,32.65,32.38,32.4,55600,7.28715852380651,7.34338659883589,7.28266027780417,7.28715852380651,247207.466959152,0.0,1.0
2001-08-24,33.01,33.14,32.1,32.4,147200,7.42435502687818,7.45359362589345,7.21968483377127,7.28715852380651,654477.322596891,0.0,1.0
2001-08-27,32.5,32.95,32.5,32.95,57200,7.30964975381826,7.41086028887113,7.30964975381826,7.41086028887113,254321.350900422,0.0,1.0
2001-08-28,32.37,33.51,32.24,32.7,250700,7.28041115480299,7.53681117693692,7.25117255578772,7.35463221384176,1114656.69004783,0.0,1.0
2001-08-29,32.07,32.47,31.97,32.37,144100,7.21293746476775,7.30290238481474,7.190446234756,7.28041115480299,640694.172460679,0.0,1.0
2001-08-30,32.19,32.39,31.75,32.39,120300,7.23992694078184,7.28490940080534,7.14096552873015,7.28490940080534,534875.14883428,0.0,1.0
2001-08-31,32.64,32.84,31.68,32.1,79700,7.34113747583471,7.38611993585821,7.12522166772193,7.21968483377127,354360.34382454,0.0,1.0
2001-09-04,32.54,32.82,32.4,32.6,112900,7.31864624582296,7.38162168985586,7.28715852380651,7.33214098383001,501973.435605904,0.0,1.0
2001-09-05,32.33,32.54,31.96,32.5,152200,7.27141466279829,7.31864624582296,7.18819711175482,7.30964975381826,676708.209913361,0.0,1.0
2001-09-06,31.58,32.0,31.4,31.8,233800,7.10273043771018,7.19719360375952,7.06224622368903,7.15221114373602,1039516.29091816,0.0,1.0
2001-09-07,30.6,31.5,30.18,31.5,556000,6.88231638359504,7.08473745370078,6.7878532175457,7.08473745370078,2472074.66959152,0.0,1.0
2001-09-10,30.35,30.6,29.9,30.4,172800,6.82608830856567,6.88231638359504,6.7248777735128,6.83733392357154,768299.46565722,0.0,1.0
2001-09-17,21.68,23.0,20.85,22.25,1040000,4.87609866654708,5.17298290270216,4.68942145744956,5.00429867761404,4624024.56182586,0.0,1.0
2001-09-18,21.2,22.45,20.25,22.15,709800,4.76814076249068,5.04928113763754,4.55447407737907,4.98180744760229,3155896.76344615,0.0,1.0
2001-09-19,20.66,21.55,19.75,21.55,338500,4.64668812042724,4.8468600675318,4.44201792732033,4.8468600675318,1505031.07132505,0.0,1.0
2001-09-20,19.1,20.0,18.8,20.0,573000,4.29582493224396,4.4982460023497,4.22835124220872,4.4982460023497,2547659.68646752,0.0,1.0
2001-09-21,18.08,18.75,17.7,18.75,426900,4.06641438612413,4.21710562720284,3.98094771207948,4.21710562720284,1898073.15908025,0.0,1.0
2001-09-24,18.85,19.45,18.5,19.45,581600,4.23959685721459,4.37454423728508,4.16087755217347,4.37454423728508,2585896.81265185,0.0,1.0
2001-09-25,18.85,18.85,18.85,18.85,571300,4.23959685721459,4.23959685721459,4.23959685721459,4.23959685721459,2540101.18477992,0.0,1.0
2001-09-26,17.8,18.13,17.75,18.13,200600,4.00343894209123,4.07766000113,3.99219332708536,4.07766000113,891903.199136797,0.0,1.0
2001-09-27,17.7,17.95,17.4,17.95,414000,3.98094771207948,4.03717578710886,3.91347402204424,4.03717578710886,1840717.46980376,0.0,1.0
2001-09-28,19.97,19.97,17.78,17.95,559000,4.49149863334618,4.49149863334618,3.99894069608888,4.03717578710886,2485413.2019814,0.0,1.0
2001-10-01,19.8,20.15,19.49,19.97,337200,4.4532635423262,4.53198284736732,4.38354072928978,4.49149863334618,1499251.04062277,0.0,1.0
2001-10-02,21.16,21.4,20.1,20.1,463700,4.75914427048598,4.81312322251418,4.52073723236145,4.52073723236145,2061692.48972947,0.0,1.0
2001-10-03,23.0,23.1,21.2,23.1,375400,5.17298290270216,5.1954741327139,4.76814076249068,5.1954741327139,1669095.0197206,0.0,1.0
2001-10-04,22.47,23.9,22.24,23.9,333600,5.05377938363989,5.37540397280789,5.00204955461287,5.37540397280789,1483244.80175491,0.0,1.0
2001-10-05,21.75,22.85,21.45,22.85,169300,4.8918425275553,5.13924605768453,4.82436883752005,5.13924605768453,752737.84453569,0.0,1.0
2001-10-08,21.17,21.93,20.6,21.93,176300,4.76139339348716,4.93232674157645,4.63319338242019,4.93232674157645,783861.086778749,0.0,1.0
2001-10-09,20.9,21.22,20.65,21.22,98000,4.70066707245544,4.77263900849303,4.64443899742607,4.77263900849303,435725.391402821,0.0,1.0
2001-10-10,21.91,21.95,20.9,20.9,217200,4.9278284955741,4.9368249875788,4.70066707245544,4.70066707245544,965709.745027477,0.0,1.0
2001-10-11,22.94,23.04,22.23,22.25,206600,5.15948816469511,5.18197939470685,4.99980043161169,5.00429867761404,918580.26391656,0.0,1.0
2001-10-12,21.0,23.0,21.0,23.0,428300,4.72315830246719,5.17298290270216,4.72315830246719,5.17298290270216,1904297.80752886,0.0,1.0
2001-10-15,21.45,21.65,21.0,21.2,292600,4.82436883752005,4.86935129754355,4.72315830246719,4.76814076249068,1300951.52575985,0.0,1.0
2001-10-16,21.61,21.84,21.2,21.52,98900,4.86035480553885,4.91208463456587,4.76814076249068,4.84011269852828,439726.951119786,0.0,1.0
2001-10-17,20.08,21.7,19.9,21.65,213500,4.5162389863591,4.88059691254943,4.47575477233795,4.86935129754355,949258.888413289,0.0,1.0
2001-10-18,19.71,21.0,19.26,21.0,311600,4.43302143531563,4.72315830246719,4.33181090026276,4.72315830246719,1385428.89756244,0.0,1.0
2001-10-19,20.47,20.72,19.8,20.55,788200,4.60395478340492,4.66018285843429,4.4532635423262,4.62194776741432,3504477.07656841,0.0,1.0
2001-10-22,21.87,22.1,20.55,20.55,289700,4.9188320035694,4.97056183259642,4.62194776741432,4.62194776741432,1288057.6111163,0.0,1.0
2001-10-23,23.5,23.65,22.01,22.01,681100,5.2854390527609,5.31917589777852,4.95031972558585,4.95031972558585,3028291.47024961,0.0,1.0
2001-10-24,23.1,23.8,22.89,23.8,464000,5.1954741327139,5.35291274279614,5.14824254968923,5.35291274279614,2063026.34296846,0.0,1.0
2001-10-25,23.15,23.29,22.85,23.05,488100,5.20671974771978,5.23820746973623,5.13924605768453,5.18422851770803,2170179.21983385,0.0,1.0
2001-10-26,23.9,23.98,23.15,23.2,317500,5.37540397280789,5.39339695681729,5.20671974771978,5.21796536272565,1411661.34459588,0.0,1.0
2001-10-29,24.0,24.25,23.5,23.9,271700,5.39789520281964,5.45412327784901,5.2854390527609,5.37540397280789,1208026.41677701,0.0,1.0
2001-10-30,24.16,24.25,23.5,24.25,329400,5.43388117083844,5.45412327784901,5.2854390527609,5.45412327784901,1464570.85640907,0.0,1.0
2001-10-31,24.4,24.57,24.1,24.5,321100,5.48786012286663,5.52609521388661,5.42038643283139,5.51035135287838,1427667.58346374,0.0,1.0
2001-11-01,24.69,24.72,23.96,24.33,190800,5.55308468990071,5.55983205890423,5.38889871081494,5.47211626185841,848330.659996513,0.0,1.0
2001-11-02,24.75,24.98,24.2,24.75,206000,5.56657942790775,5.61830925693478,5.44287766284314,5.56657942790775,915912.557438585,0.0,1.0
2001-11-05,25.15,25.33,24.55,24.55,230400,5.65654434795475,5.6970285619759,5.52159696788426,5.52159696788426,1024399.28754296,0.0,1.0
2001-11-06,25.35,25.44,24.65,25.15,283100,5.70152680797825,5.72176891498882,5.54408819789601,5.65654434795475,1258712.83985856,0.0,1.0
2001-11-07,26.45,26.49,25.15,26.49,290200,5.94893033810748,5.95792683011218,5.65654434795475,5.95792683011218,1290280.69984795,0.0,1.0
2001-11-08,26.71,27.3,26.42,26.45,610500,6.00740753613803,6.14010579320734,5.94218296910396,5.94893033810748,2714391.34134104,0.0,1.0
2001-11-09,25.53,26.66,25.18,26.55,381100,5.74201102199939,5.99616192113215,5.66329171695827,5.97142156811923,1694438.23126138,0.0,1.0
2001-11-12,25.2,25.53,24.0,25.53,821600,5.66778996296062,5.74201102199939,5.39789520281964,5.74201102199939,3652979.40384243,0.0,1.0
2001-11-13,26.8,26.85,25.7,25.7,339300,6.0276496431486,6.03889525815447,5.78024611301937,5.78024611301937,1508588.01329569,0.0,1.0
2001-11-14,27.6,28.4,26.8,26.8,581500,6.20757948324259,6.38750932333657,6.0276496431486,6.0276496431486,2585452.19490552,0.0,1.0
2001-11-15,26.91,28.75,26.63,27.45,822600,6.05238999616152,6.46622862837769,5.98941455212863,6.17384263822496,3657425.58130573,0.0,1.0
2001-11-16,26.47,26.9,25.65,26.1,674300,5.95342858410983,6.05014087316035,5.76900049801349,5.87021103306636,2998057.46349921,0.0,1.0
2001-11-19,28.3,28.31,26.7,26.85,332200,6.36501809332483,6.367267216326,6.00515841313685,6.03889525815447,1477020.1533063,0.0,1.0
2001-11-20,27.9,28.23,27.5,28.23,334200,6.27505317327783,6.3492742323166,6.18508825323084,6.3492742323166,1485912.50823289,0.0,1.0
2001-11-21,28.25,28.25,27.1,28.25,261300,6.35377247831895,6.35377247831895,6.09512333318385,6.35377247831895,1161786.17115875,0.0,1.0
2001-11-23,29.61,29.92,28.3,29.92,289900,6.65965320647873,6.72937601951515,6.36501809332483,6.72937601951515,1288946.84660896,0.0,1.0
2001-11-26,29.09,29.8,28.6,29.65,361800,6.54269881041764,6.70238654350105,6.43249178336007,6.66864969848343,1608627.0062198,0.0,1.0
2001-11-27,28.22,29.4,28.13,29.15,535200,6.34702510931543,6.61242162345406,6.32678300230485,6.55619354842469,2379594.178355,0.0,1.0
2001-11-28,27.58,28.0,27.3,28.0,354400,6.20308123724024,6.29754440328958,6.14010579320734,6.29754440328958,1575725.29299143,0.0,1.0
2001-11-29,29.1,29.12,27.9,28.2,513000,6.54494793341881,6.54944617942116,6.27505317327783,6.34252686331308,2280889.03866987,0.0,1.0
2001-11-30,28.65,29.35,28.65,29.15,413600,6.44373739836595,6.60117600844819,6.44373739836595,6.55619354842469,1838938.99881844,0.0,1.0
2001-12-03,28.71,29.07,28.15,29.07,339500,6.45723213637299,6.53820056441529,6.3312812483072,6.53820056441529,1509477.24878835,0.0,1.0
2001-12-04,28.7,28.76,28.47,28.75,343000,6.45498301337182,6.46847775137887,6.4032531843448,6.46622862837769,1525038.86990987,0.0,1.0
2001-12-05,29.46,29.8,28.85,28.95,480700,6.62591636146111,6.70238654350105,6.48871985838944,6.51121108840119,2137277.50660547,0.0,1.0
2001-12-06,29.35,30.22,29.06,30.22,469000,6.60117600844819,6.7968497095504,6.53595144141411,6.7968497095504,2085257.23028493,0.0,1.0
2001-12-07,30.49,30.7,29.42,30.7,330600,6.85757603058212,6.90480761360679,6.61691986945641,6.90480761360679,1469906.26936503,0.0,1.0
2001-12-10,29.53,31.1,29.28,30.49,249900,6.64166022246933,6.99477253365378,6.58543214743996,6.85757603058212,1111099.7480772,0.0,1.0
2001-12-11,29.45,29.97,29.28,29.55,180400,6.62366723845993,6.74062163452103,6.58543214743996,6.64615846847168,802090.414378255,0.0,1.0
2001-12-12,30.1,30.1,29.42,29.45,107500,6.7698602335363,6.7698602335363,6.61691986945641,6.62366723845993,477964.077304115,0.0,1.0
2001-12-13,29.76,29.97,29.48,29.9,293500,6.69339005149635,6.74062163452103,6.63041460746346,6.7248777735128,1304953.08547682,0.0,1.0
2001-12-14,29.5,30.2,29.15,29.99,200600,6.63491285346581,6.79235146354805,6.55619354842469,6.74511988052338,891903.199136795,0.0,1.0
2001-12-17,28.59,29.7,28.15,29.6,293200,6.4302426603589,6.6798953134893,6.3312812483072,6.65740408347756,1303619.23223783,0.0,1.0
2001-12-18,29.49,29.49,28.15,28.8,275600,6.63266373046463,6.63266373046463,6.3312812483072,6.47747424338357,1225366.50888385,0.0,1.0
2001-12-19,29.3,30.05,28.88,29.45,233300,6.58993039344231,6.75861461853043,6.49546722739297,6.62366723845993,1037293.20218651,0.0,1.0
2001-12-20,28.65,29.95,28.65,29.3,184300,6.44373739836595,6.73612338851868,6.44373739836595,6.58993039344231,819430.506485101,0.0,1.0
2001-12-21,30.21,30.25,28.85,28.9,299900,6.79460058654922,6.80359707855392,6.48871985838944,6.49996547339532,1333408.6212419,0.0,1.0
2001-12-24,28.94,30.06,28.28,30.05,176700,6.50896196540002,6.7608637415316,6.36051984732248,6.75861461853043,785639.557764066,0.0,1.0
2001-12-26,28.24,29.29,28.2,28.55,247100,6.35152335531778,6.58768127044114,6.34252686331308,6.4212461683542,1098650.45117997,0.0,1.0
2001-12-27,28.76,28.94,28.3,28.3,228700,6.46847775137887,6.50896196540002,6.36501809332483,6.36501809332483,1016840.78585536,0.0,1.0
2001-12-28,29.32,29.53,28.6,28.9,106300,6.59442863944466,6.64166022246933,6.43249178336007,6.49996547339532,472628.664348162,0.0,1.0
2001-12-31,29.1,29.74,29.1,29.25,133000,6.54494793341881,6.688891805494,6.54494793341881,6.57868477843644,591341.602618115,0.0,1.0
2002-01-02,28.97,29.33,28.1,29.15,199600,6.51570933440354,6.59667776244584,6.32003563330133,6.55619354842469,887457.021673502,0.0,1.0
2002-01-03,30.0,30.0,28.85,30.0,278700,6.74736900352455,6.74736900352455,6.48871985838944,6.74736900352455,1239149.65902006,0.0,1.0
2002-01-04,31.89,32.0,30.03,32.0,392300,7.1724532507466,7.19719360375952,6.75411637252808,7.19719360375952,1744235.41885027,0.0,1.0
2002-01-07,31.35,31.9,31.21,31.8,161200,7.05100060868316,7.17470237374777,7.01951288666671,7.15221114373602,716723.807083008,0.0,1.0
2002-01-08,31.55,32.27,31.2,31.8,255600,7.09598306870665,7.25791992479124,7.01726376366553,7.15221114373602,1136442.95961797,0.0,1.0
2002-01-09,31.8,32.25,31.55,31.57,325700,7.15221114373602,7.25342167878889,7.09598306870665,7.100481314709,1448119.99979489,0.0,1.0
2002-01-10,31.4,31.98,31.26,31.71,285400,7.06224622368903,7.19269535775717,7.03075850167258,7.13196903672545,1268939.04802413,0.0,1.0
2002-01-11,30.41,31.45,30.1,31.3,225500,6.83958304657272,7.0734918386949,6.7698602335363,7.03975499367728,1002613.01797282,0.0,1.0
2002-01-14,29.3,30.41,29.19,30.41,189500,6.58993039344231,6.83958304657272,6.56519004042939,6.83958304657272,842550.629294231,0.0,1.0
2002-01-15,30.79,30.98,29.82,29.82,243400,6.92504972061736,6.96778305763969,6.7068847895034,6.7068847895034,1082199.59456578,0.0,1.0
2002-01-16,30.43,31.15,30.21,30.79,236500,6.84408129257507,7.00601814865966,6.79460058654922,6.92504972061736,1051520.97006905,0.0,1.0
2002-01-17,29.6,30.44,29.2,30.44,282600,6.65740408347756,6.84633041557624,6.56743916343056,6.84633041557624,1256489.75112691,0.0,1.0
2002-01-18,29.4,30.12,29.3,29.4,203300,6.61242162345406,6.77435847953865,6.58993039344231,6.61242162345406,903907.87828769,0.0,1.0
2002-01-22,28.65,29.83,28.15,29.65,260100,6.44373739836595,6.70913391250458,6.3312812483072,6.66864969848343,1156450.75820279,0.0,1.0
2002-01-23,30.68,30.68,28.4,30.68,335900,6.90030936760444,6.90030936760444,6.38750932333657,6.90030936760444,1493471.00992049,0.0,1.0
2002-01-24,30.43,30.78,30.15,30.51,187200,6.84408129257507,6.92280059761619,6.78110584854217,6.86207427658447,832324.421128655,0.0,1.0
2002-01-25,30.87,30.96,29.05,29.6,266200,6.94304270462676,6.96328481163734,6.53370231841294,6.65740408347756,1183572.44072889,0.0,1.0
2002-01-28,30.85,31.1,30.4,31.1,140900,6.93854445862441,6.99477253365378,6.83733392357154,6.99477253365378,626466.404578138,0.0,1.0
2002-01-29,30.3,31.35,29.89,31.07,192400,6.8148426935598,7.05100060868316,6.72262865051163,6.98802516465026,855444.543937784,0.0,1.0
2002-01-30,30.89,30.9,29.4,30.2,223200,6.94754095062911,6.94979007363029,6.61242162345406,6.79235146354805,992386.809807243,0.0,1.0
2002-01-31,30.66,31.2,30.4,30.95,174000,6.89581112160209,7.01726376366553,6.83733392357154,6.96103568863616,773634.878613173,0.0,1.0
2002-02-01,30.84,31.07,30.6,31.07,162700,6.93629533562324,6.98802516465026,6.88231638359504,6.98802516465026,723393.073277949,0.0,1.0
2002-02-04,29.59,30.75,28.92,30.75,199200,6.65515496047638,6.91605322861266,6.50446371939767,6.91605322861266,885678.550688184,0.0,1.0
2002-02-05,29.96,30.27,29.14,29.65,211700,6.73837251151985,6.80809532455627,6.55394442542351,6.66864969848343,941255.76897936,0.0,1.0
2002-02-06,28.78,30.2,28.75,29.96,176800,6.47297599738122,6.79235146354805,6.46622862837769,6.73837251151985,786084.175510396,0.0,1.0
2002-02-07,28.37,29.22,28.37,29.1,167400,6.38076195433305,6.57193740943291,6.38076195433305,6.54494793341881,744290.107355432,0.0,1.0
2002-02-08,29.22,29.25,28.5,28.5,161200,6.57193740943291,6.57868477843644,6.41000055334832,6.41000055334832,716723.807083009,0.0,1.0
2002-02-11,29.07,29.48,28.9,29.15,194200,6.53820056441529,6.63041460746346,6.49996547339532,6.55619354842469,863447.663371713,0.0,1.0
2002-02-12,29.4,29.72,28.78,29.0,186700,6.61242162345406,6.68439355949165,6.47297599738122,6.52245670340707,830101.332397008,0.0,1.0
2002-02-13,28.72,29.48,28.58,29.45,160000,6.45948125937417,6.63041460746346,6.42799353735772,6.62366723845993,711388.394127055,0.0,1.0
2002-02-14,27.97,29.22,27.95,28.47,253600,6.29079703428606,6.57193740943291,6.28629878828371,6.4032531843448,1127550.60469138,0.0,1.0
2002-02-15,28.83,28.97,27.95,28.97,99400,6.48422161238709,6.51570933440354,6.28629878828371,6.51570933440354,441950.039851433,0.0,1.0
2002-02-19,28.79,29.13,28.65,28.8,103900,6.47522512038239,6.55169530242234,6.44373739836595,6.47747424338357,461957.838436257,0.0,1.0
2002-02-20,29.94,30.0,29.2,30.0,240300,6.7338742655175,6.74736900352455,6.56743916343056,6.74736900352455,1068416.44442957,0.0,1.0
2002-02-21,30.98,31.33,29.94,29.94,308700,6.96778305763969,7.04650236268081,6.7338742655175,6.7338742655175,1372534.98291889,0.0,1.0
2002-02-22,30.3,30.99,30.0,30.99,178800,6.8148426935598,6.97003218064086,6.74736900352455,6.97003218064086,794976.530436984,0.0,1.0
2002-02-25,30.72,31.2,30.15,30.15,117600,6.90930585960914,7.01726376366553,6.78110584854217,6.78110584854217,522870.469683386,0.0,1.0
2002-02-26,31.21,31.49,30.75,30.75,106800,7.01951288666671,7.0824883306996,6.91605322861266,6.91605322861266,474851.753079809,0.0,1.0
2002-02-27,31.97,31.99,31.46,31.46,125200,7.190446234756,7.19494448075835,7.07574096169608,7.07574096169608,556661.41840442,0.0,1.0
2002-02-28,31.05,32.29,31.05,32.05,343000,6.98352691864791,7.26241817079359,6.98352691864791,7.20843921876539,1525038.86990987,0.0,1.0
2002-03-01,32.11,32.12,31.05,31.2,119200,7.22193395677244,7.22418307977362,6.98352691864791,7.01726376366553,529984.353624657,0.0,1.0
2002-03-04,33.45,33.5,32.08,32.25,406100,7.52331643892988,7.53456205393575,7.21518658776892,7.25342167878889,1805592.66784373,0.0,1.0
2002-03-05,31.5,33.27,31.5,33.15,329000,7.08473745370078,7.48283222490873,7.08473745370078,7.45584274889463,1462792.38542376,0.0,1.0
2002-03-06,33.25,33.35,31.7,31.7,165400,7.47833397890638,7.50082520891813,7.12971991372428,7.12971991372428,735397.752428843,0.0,1.0
2002-03-07,32.4,33.24,32.3,33.24,176500,7.28715852380651,7.4760848559052,7.26466729379477,7.4760848559052,784750.322271408,0.0,1.0
2002-03-08,33.21,33.5,32.58,32.65,143900,7.46933748690168,7.53456205393575,7.32764273782766,7.34338659883589,639804.93696802,0.0,1.0
2002-03-11,33.6,33.74,32.62,33.25,207600,7.5570532839475,7.58854100596395,7.33663922983236,7.47833397890638,923026.441379854,0.0,1.0
2002-03-12,33.4,33.48,32.9,33.48,155400,7.512070823924,7.5300638079334,7.39961467386526,7.5300638079334,690935.977795903,0.0,1.0
2002-03-13,33.03,33.44,32.85,33.4,259400,7.42885327288053,7.5210673159287,7.38836905885938,7.512070823924,1153338.43397849,0.0,1.0
2002-03-14,33.1,33.3,32.58,33.3,191400,7.44459713388876,7.48957959391225,7.32764273782766,7.48957959391225,850998.366474489,0.0,1.0
2002-03-15,33.4,33.69,33.02,33.02,160400,7.512070823924,7.57729539095807,7.42660414987936,7.42660414987936,713166.865112373,0.0,1.0
2002-03-18,33.73,33.9,33.43,33.7,177100,7.58629188296277,7.62452697398274,7.51881819292752,7.57954451395925,787418.028749384,0.0,1.0
2002-03-19,32.85,33.8,32.75,33.73,432600,7.38836905885938,7.60203574397099,7.36587782884763,7.58629188296277,1923416.37062103,0.0,1.0
2002-03-20,32.4,32.74,32.01,32.65,284100,7.28715852380651,7.36362870584646,7.1994427267607,7.34338659883589,1263159.01732185,0.0,1.0
2002-03-21,31.8,32.7,31.41,32.7,304900,7.15221114373602,7.35463221384176,7.0644953466902,7.35463221384176,1355639.50855837,0.0,1.0
2002-03-22,32.55,32.93,31.57,31.8,214100,7.32089536882414,7.40636204286878,7.100481314709,7.15221114373602,951926.594891266,0.0,1.0
2002-03-25,31.38,32.6,31.3,32.55,406600,7.05774797768668,7.33214098383001,7.03975499367728,7.32089536882414,1807815.75657538,0.0,1.0
2002-03-26,33.0,33.05,31.38,31.38,204100,7.42210590387701,7.43335151888288,7.05774797768668,7.05774797768668,907464.820258325,0.0,1.0
2002-03-27,32.95,33.59,32.37,33.59,324400,7.41086028887113,7.55480416094632,7.28041115480299,7.55480416094632,1442339.9690926,0.0,1.0
2002-03-28,33.29,33.52,32.78,32.88,133200,7.48733047091108,7.5390602999381,7.37262519785116,7.39511642786291,592230.838110773,0.0,1.0
2002-04-01,32.6,33.23,32.2,33.23,140400,7.33214098383001,7.47383573290403,7.24217606378302,7.47383573290403,624243.315846491,0.0,1.0
2002-04-02,30.85,32.1,30.85,31.95,196400,6.93854445862441,7.21968483377127,6.93854445862441,7.18594798875365,873229.253790961,0.0,1.0
2002-04-03,30.6,31.8,30.49,31.3,200600,6.88231638359504,7.15221114373602,6.85757603058212,7.03975499367728,891903.199136796,0.0,1.0
2002-04-04,30.95,31.2,30.59,30.6,343900,6.96103568863616,7.01726376366553,6.88006726059387,6.88231638359504,1529040.42962684,0.0,1.0
2002-04-05,31.1,31.75,30.75,30.95,187700,6.99477253365378,7.14096552873015,6.91605322861266,6.96103568863616,834547.509860302,0.0,1.0
2002-04-08,30.92,31.05,30.2,30.35,174500,6.95428831963264,6.98352691864791,6.79235146354805,6.82608830856567,775857.967344819,0.0,1.0
2002-04-09,31.09,31.5,31.0,31.3,135800,6.99252341065261,7.08473745370078,6.97228130364204,7.03975499367728,603790.899515338,0.0,1.0
2002-04-10,32.0,32.05,31.1,31.1,156900,7.19719360375952,7.20843921876539,6.99477253365378,6.99477253365378,697605.243990844,0.0,1.0
2002-04-11,31.2,32.34,31.2,32.09,125000,7.01726376366553,7.27366378579947,7.01726376366553,7.2174357107701,555772.182911762,0.0,1.0
2002-04-12,32.33,32.33,31.45,31.45,315400,7.27141466279829,7.27141466279829,7.0734918386949,7.0734918386949,1402324.37192296,0.0,1.0
2002-04-15,31.39,32.85,31.27,32.58,131000,7.05999710068786,7.38836905885938,7.03300762467376,7.32764273782766,582449.247691526,0.0,1.0
2002-04-16,32.05,32.2,31.4,31.4,164000,7.20843921876539,7.24217606378302,7.06224622368903,7.06224622368903,729173.103980232,0.0,1.0
2002-04-17,31.55,32.27,31.5,32.15,112500,7.09598306870665,7.25791992479124,7.08473745370078,7.23093044877714,500194.964620586,0.0,1.0
2002-04-18,30.9,31.8,30.19,31.7,164600,6.94979007363029,7.15221114373602,6.79010234054687,7.12971991372428,731840.810458208,0.0,1.0
2002-04-19,31.26,31.5,31.0,31.15,112500,7.03075850167258,7.08473745370078,6.97228130364204,7.00601814865966,500194.964620586,0.0,1.0
2002-04-22,31.0,31.29,30.73,31.26,175600,6.97228130364204,7.03750587067611,6.91155498261031,7.03075850167258,780748.762554443,0.0,1.0
2002-04-23,30.85,31.35,30.1,30.95,189700,6.93854445862441,7.05100060868316,6.7698602335363,6.96103568863616,843439.864786891,0.0,1.0
2002-04-24,31.04,31.7,30.95,31.5,252500,6.98127779564673,7.12971991372428,6.96103568863616,7.08473745370078,1122659.80948176,0.0,1.0
2002-04-25,30.75,31.1,30.44,31.04,144900,6.91605322861266,6.99477253365378,6.84633041557624,6.98127779564673,644251.114431315,0.0,1.0
2002-04-26,30.8,31.3,30.55,30.55,104600,6.92729884361854,7.03975499367728,6.87107076858917,6.87107076858917,465070.162660562,0.0,1.0
2002-04-29,30.17,31.24,30.02,30.9,90500,6.78560409454452,7.02626025567023,6.7518672495269,6.94979007363029,402379.060428116,0.0,1.0
2002-04-30,30.63,30.8,29.91,30.17,124800,6.88906375259857,6.92729884361854,6.72712689651398,6.78560409454452,554882.947419103,0.0,1.0
2002-05-01,30.78,30.8,30.21,30.63,194800,6.92280059761619,6.92729884361854,6.79460058654922,6.88906375259857,866115.36984969,0.0,1.0
2002-05-02,30.59,31.08,30.26,30.8,134200,6.88006726059387,6.99027428765143,6.8058462015551,6.92729884361854,596677.015574067,0.0,1.0
2002-05-03,29.97,30.66,29.75,30.65,136600,6.74062163452103,6.89581112160209,6.69114092849518,6.89356199860092,607347.841485973,0.0,1.0
2002-05-06,29.52,30.08,29.3,29.97,130900,6.63941109946816,6.76536198753395,6.58993039344231,6.74062163452103,582004.629945197,0.0,1.0
2002-05-07,29.0,29.7,28.8,29.52,172700,6.52245670340707,6.6798953134893,6.47747424338357,6.63941109946816,767854.84791089,0.0,1.0
2002-05-08,29.07,29.25,28.75,29.18,309100,6.53820056441529,6.57868477843644,6.46622862837769,6.56294091742821,1374313.45390421,0.0,1.0
2002-05-09,28.49,29.1,28.42,29.1,133300,6.40775143034715,6.54494793341881,6.39200756933892,6.54494793341881,592675.455857103,0.0,1.0
2002-05-10,27.19,28.55,27.11,28.5,147100,6.11536544019442,6.4212461683542,6.09737245618502,6.41000055334832,654032.704850561,0.0,1.0
2002-05-13,27.76,27.97,26.98,27.65,326000,6.24356545126138,6.29079703428606,6.06813385716975,6.21882509824846,1449453.85303388,0.0,1.0
2002-05-14,28.85,28.97,27.8,27.82,118800,6.48871985838944,6.51570933440354,6.25256194326608,6.25706018926843,528205.882639339,0.0,1.0
2002-05-15,28.94,29.05,28.5,28.85,216200,6.50896196540002,6.53370231841294,6.41000055334832,6.48871985838944,961263.567564183,0.0,1.0
2002-05-16,28.45,29.19,28.35,28.99,90600,6.39875493834245,6.56519004042939,6.3762637083307,6.52020758040589,402823.678174445,0.0,1.0
2002-05-17,28.93,28.98,28.58,28.7,130500,6.50671284239884,6.51795845740472,6.42799353735772,6.45498301337182,580226.15895988,0.0,1.0
2002-05-20,28.52,28.81,28.3,28.38,167400,6.41449879935067,6.47972336638474,6.36501809332483,6.38301107733423,744290.107355432,0.0,1.0
2002-05-21,28.27,29.0,28.17,28.9,190400,6.3582707243213,6.52245670340707,6.33577949430955,6.49996547339532,846552.189011196,0.0,1.0
2002-05-22,28.23,28.47,28.13,28.3,105400,6.3492742323166,6.4032531843448,6.32678300230485,6.36501809332483,468627.104631198,0.0,1.0
2002-05-23,28.37,28.5,27.75,28.24,114800,6.38076195433305,6.41000055334832,6.24131632826021,6.35152335531778,510421.172786162,0.0,1.0
2002-05-24,28.3,29.0,28.23,28.37,100500,6.36501809332483,6.52245670340707,6.3492742323166,6.38076195433305,446840.835061056,0.0,1.0
2002-05-28,28.3,28.5,28.0,28.32,98800,6.36501809332483,6.41000055334832,6.29754440328958,6.36951633932718,439282.333373456,0.0,1.0
2002-05-29,28.17,28.4,28.11,28.3,129000,6.33577949430955,6.38750932333657,6.3222847563025,6.36501809332483,573556.892764939,0.0,1.0
2002-05-30,27.7,27.98,27.44,27.92,133900,6.23007071325434,6.29304615728723,6.17159351522379,6.27955141928018,595343.162335079,0.0,1.0
2002-05-31,27.85,28.3,27.65,27.7,138000,6.26380755827196,6.36501809332483,6.21882509824846,6.23007071325434,613572.489934585,0.0,1.0
2002-06-03,27.02,27.8,27.02,27.8,181100,6.07713034917445,6.25256194326608,6.07713034917445,6.25256194326608,805202.73860256,0.0,1.0
2002-06-04,26.21,27.01,25.39,27.0,185700,5.89495138607928,6.07488122617327,5.71052329998295,6.0726321031721,825655.154933714,0.0,1.0
2002-06-05,26.25,26.37,25.86,25.9,253900,5.90394787808398,5.93093735409808,5.81623208103816,5.82522857304286,1128884.45793037,0.0,1.0
2002-06-06,26.36,26.45,26.1,26.34,175600,5.92868823109691,5.94893033810748,5.87021103306636,5.92418998509456,780748.762554443,0.0,1.0
2002-06-07,26.1,26.41,25.85,26.3,223300,5.87021103306636,5.93993384610278,5.81398295803699,5.91519349308986,992831.427553572,0.0,1.0
2002-06-10,27.12,27.16,26.1,26.1,146600,6.09962157918619,6.10861807119089,5.87021103306636,5.87021103306636,651809.616118915,0.0,1.0
2002-06-11,26.71,27.74,26.63,27.16,145100,6.00740753613803,6.23906720525903,5.98941455212863,6.10861807119089,645140.349923973,0.0,1.0
2002-06-12,26.97,27.07,26.15,26.71,206100,6.06588473416857,6.08837596418032,5.88145664807223,6.00740753613803,916357.175184913,0.0,1.0
2002-06-13,26.08,27.55,25.95,26.97,177200,5.86571278706401,6.19633386823671,5.83647418804874,6.06588473416857,787862.646495714,0.0,1.0
2002-06-14,25.5,26.03,25.0,26.03,177900,5.73526365299587,5.85446717205814,5.62280750293713,5.85446717205814,790974.97072002,0.0,1.0
2002-06-17,26.5,26.55,25.5,25.5,153000,5.96017595311335,5.97142156811923,5.73526365299587,5.73526365299587,680265.151883997,0.0,1.0
2002-06-18,26.69,27.09,26.35,26.5,152800,6.00290929013568,6.09287421018267,5.92643910809573,5.96017595311335,679375.916391337,0.0,1.0
2002-06-19,25.8,26.63,25.67,26.6,130700,5.80273734303111,5.98941455212863,5.77349874401584,5.9826671831251,581115.394452539,0.0,1.0
2002-06-20,26.14,26.44,25.59,25.8,140600,5.87920752507106,5.9466812151063,5.75550576000644,5.80273734303111,625132.55133915,0.0,1.0
2002-06-21,26.23,26.72,26.09,26.15,214100,5.89944963208163,6.0096566591392,5.86796191006518,5.88145664807223,951926.594891266,0.0,1.0
2002-06-24,26.05,26.25,25.38,26.2,217800,5.85896541806049,5.90394787808398,5.70827417698177,5.89270226307811,968377.451505453,0.0,1.0
2002-06-25,25.53,26.42,25.33,26.14,137600,5.74201102199939,5.94218296910396,5.6970285619759,5.87920752507106,611794.018949268,0.0,1.0
2002-06-26,25.04,25.45,24.75,25.45,319200,5.63180399494182,5.72401803798999,5.56657942790775,5.72401803798999,1419219.84628348,0.0,1.0
2002-06-27,25.55,25.6,24.76,25.1,185700,5.74650926800174,5.75775488300762,5.56882855090893,5.64529873294887,825655.154933714,0.0,1.0
2002-06-28,26.1,26.53,25.14,25.35,258400,5.87021103306636,5.96692332211688,5.65429522495357,5.70152680797825,1148892.25651519,0.0,1.0
2002-07-01,24.6,26.15,24.51,26.11,151100,5.53284258289013,5.88145664807223,5.51260047587956,5.87246015606753,671817.414703738,0.0,1.0
2002-07-02,23.41,24.66,22.85,24.56,313600,5.26519694575032,5.54633732089718,5.13924605768453,5.52384609088543,1394321.25248903,0.0,1.0
2002-07-03,23.57,23.81,22.88,23.45,343000,5.30118291376912,5.35516186579732,5.14599342668806,5.27419343775502,1525038.86990988,0.0,1.0
2002-07-05,24.33,24.49,23.85,23.85,86700,5.47211626185841,5.50810222987721,5.36415835780202,5.36415835780202,385483.586067598,0.0,1.0
2002-07-08,23.93,24.75,23.85,24.33,139100,5.38215134181142,5.56657942790775,5.36415835780202,5.47211626185841,618463.285144208,0.0,1.0
2002-07-09,23.49,24.37,23.39,24.05,94800,5.28318992975972,5.48111275386311,5.26069869974797,5.40914081782551,421497.623520281,0.0,1.0
2002-07-10,22.6,23.94,22.48,23.49,135800,5.08301798265516,5.38440046481259,5.05602850664106,5.28318992975972,603790.899515338,0.0,1.0
2002-07-11,22.1,22.5,21.6,22.5,135100,4.97056183259642,5.06052675264341,4.85810568253768,5.06052675264341,600678.575291032,0.0,1.0
2002-07-12,21.96,22.48,21.8,22.2,74400,4.93907411057997,5.05602850664106,4.90308814256117,4.99305306260817,330795.603269081,0.0,1.0
2002-07-15,21.95,22.03,20.85,22.0,124600,4.9368249875788,4.9548179715882,4.68942145744956,4.94807060258467,553993.711926444,0.0,1.0
2002-07-16,21.65,22.53,21.45,21.95,131800,4.86935129754355,5.06727412164694,4.82436883752005,4.9368249875788,586006.189662162,0.0,1.0
2002-07-17,21.62,22.53,20.94,22.0,165000,4.86260392854003,5.06727412164694,4.70966356446014,4.94807060258467,733619.281443525,0.0,1.0
2002-07-18,21.15,21.77,20.9,21.65,151500,4.75689514748481,4.89634077355765,4.70066707245544,4.86935129754355,673595.885689055,0.0,1.0
2002-07-19,20.4,21.25,20.01,21.25,155300,4.58821092239669,4.77938637749656,4.50049512535088,4.77938637749656,690491.360049574,0.0,1.0
2002-07-22,19.65,20.32,19.5,19.9,198000,4.41952669730858,4.5702179383873,4.38578985229096,4.47575477233795,880343.137732231,0.0,1.0
2002-07-23,20.61,20.76,20.1,20.13,453100,4.63544250542137,4.66917935043899,4.52073723236145,4.52748460136497,2014563.00861855,0.0,1.0
2002-07-24,21.24,21.48,20.0,20.61,382000,4.77713725449538,4.83111620652358,4.4982460023497,4.63544250542137,1698439.79097835,0.0,1.0
2002-07-25,21.4,21.57,20.5,21.26,261700,4.81312322251418,4.85135831353415,4.61070215240844,4.78163550049773,1163564.64214406,0.0,1.0
2002-07-26,22.0,22.21,21.25,21.5,152500,4.94807060258467,4.99530218560934,4.77938637749656,4.83561445252593,678042.06315235,0.0,1.0
2002-07-29,23.96,24.05,22.14,22.15,213800,5.38889871081494,5.40914081782551,4.97955832460112,4.98180744760229,950592.741652278,0.0,1.0
2002-07-30,23.62,24.95,23.46,23.96,281600,5.312428528775,5.61156188793125,5.2764425607562,5.38889871081494,1252043.57366362,0.0,1.0
2002-07-31,23.5,24.25,23.1,23.62,192000,5.2854390527609,5.45412327784901,5.1954741327139,5.312428528775,853666.072952466,0.0,1.0
2002-08-01,23.3,23.93,23.19,23.5,128100,5.2404565927374,5.38215134181142,5.21571623972448,5.2854390527609,569555.333047974,0.0,1.0
2002-08-02,22.2,23.43,21.47,23.4,256600,4.99305306260817,5.26969519175267,4.8288670835224,5.26294782274915,1140889.13708126,0.0,1.0
2002-08-05,21.51,22.5,21.39,22.15,268200,4.8378635755271,5.06052675264341,4.81087409951301,4.98180744760229,1192464.79565548,0.0,1.0
2002-08-06,22.05,22.63,21.7,21.7,181400,4.95931621759054,5.08976535165869,4.88059691254943,4.88059691254943,806536.59184155,0.0,1.0
2002-08-07,22.56,22.67,22.14,22.2,129700,5.07402149065046,5.09876184366339,4.97955832460112,4.99305306260817,576669.216989244,0.0,1.0
2002-08-08,23.85,23.85,22.18,22.25,171100,5.36415835780202,5.36415835780202,4.98855481660582,5.00429867761404,760740.96396962,0.0,1.0
2002-08-09,23.69,23.88,23.22,23.65,135700,5.32817238978322,5.37090572680554,5.222463608728,5.31917589777852,603346.281769009,0.0,1.0
2002-08-12,22.6,22.8,21.83,22.25,297800,5.08301798265516,5.12800044267866,4.9098355115647,5.00429867761404,1324071.64856898,0.0,1.0
2002-08-13,22.76,23.74,22.4,22.57,252300,5.11900395067396,5.33941800478909,5.03803552263166,5.07627061365164,1121770.5739891,0.0,1.0
2002-08-14,23.76,23.76,22.0,22.85,188000,5.34391625079144,5.34391625079144,4.94807060258467,5.13924605768453,835881.363099291,0.0,1.0
2002-08-15,23.59,23.8,22.63,23.76,205800,5.30568115977147,5.35291274279614,5.08976535165869,5.34391625079144,915023.321945925,0.0,1.0
2002-08-16,24.24,24.4,22.75,23.6,461100,5.45187415484784,5.48786012286663,5.11675482767278,5.30793028277265,2050132.42832491,0.0,1.0
2002-08-19,24.33,24.39,23.45,23.5,207300,5.47211626185841,5.48561099986546,5.27419343775502,5.2854390527609,921692.588140866,0.0,1.0
2002-08-20,24.5,24.6,23.9,24.35,148200,5.51035135287838,5.53284258289013,5.37540397280789,5.47661450786076,658923.500060185,0.0,1.0
2002-08-21,26.02,26.02,24.53,24.53,253000,5.85221804905696,5.85221804905696,5.51709872188191,5.51709872188191,1124882.89821341,0.0,1.0
2002-08-22,26.97,27.23,25.7,26.2,190400,6.06588473416857,6.12436193219912,5.78024611301937,5.89270226307811,846552.189011196,0.0,1.0
2002-08-23,26.02,26.8,26.01,26.35,153800,5.85221804905696,6.0276496431486,5.84996892605579,5.92643910809573,683822.093854632,0.0,1.0
2002-08-26,25.4,26.35,25.21,26.04,227400,5.71277242298412,5.92643910809573,5.6700390859618,5.85671629505931,1011060.75515308,0.0,1.0
2002-08-27,24.94,25.75,24.86,25.65,185800,5.60931276493008,5.79149172802524,5.59131978092068,5.76900049801349,826099.772680043,0.0,1.0
2002-08-28,24.46,24.9,24.29,24.85,109800,5.50135486087368,5.60031627292538,5.46311976985371,5.5890706579195,488190.285469692,0.0,1.0
2002-08-29,24.7,25.28,23.8,24.5,194100,5.55533381290188,5.68578294697002,5.35291274279614,5.51035135287838,863003.045625384,0.0,1.0
2002-08-30,24.43,25.19,24.43,24.85,122700,5.49460749187016,5.66554083995945,5.49460749187016,5.5890706579195,545545.974746185,0.0,1.0
2002-09-03,23.6,24.39,23.53,24.39,122200,5.30793028277265,5.48561099986546,5.29218642176442,5.48561099986546,543322.886014538,0.0,1.0
2002-09-04,24.34,24.4,22.87,23.6,296800,5.47436538485959,5.48786012286663,5.14374430368688,5.30793028277265,1319625.47110569,0.0,1.0
2002-09-05,22.76,24.15,22.76,24.15,157600,5.11900395067396,5.43163204783726,5.11900395067396,5.43163204783726,700717.568215149,0.0,1.0
2002-09-06,24.31,24.45,23.0,23.0,180900,5.46761801585606,5.49910573787251,5.17298290270216,5.17298290270216,804313.503109902,0.0,1.0
2002-09-09,24.48,24.65,23.57,24.1,215500,5.50585310687603,5.54408819789601,5.30118291376912,5.42038643283139,958151.243339878,0.0,1.0
2002-09-10,22.72,23.47,22.02,23.3,532000,5.11000745866926,5.27869168375737,4.95256884858702,5.2404565927374,2365366.41047246,0.0,1.0
2002-09-11,22.82,23.15,22.6,22.82,81100,5.13249868868101,5.20671974771978,5.08301798265516,5.13249868868101,360584.992273151,0.0,1.0
2002-09-12,22.6,22.72,22.0,22.7,161000,5.08301798265516,5.11000745866926,4.94807060258467,5.10550921266691,715834.57159035,0.0,1.0
2002-09-13,22.35,22.5,22.02,22.5,201400,5.02678990762579,5.06052675264341,4.95256884858702,5.06052675264341,895460.141107431,0.0,1.0
2002-09-16,22.54,22.61,22.02,22.3,180000,5.06952324464811,5.08526710565634,4.95256884858702,5.01554429261992,800311.943392938,0.0,1.0
2002-09-17,22.42,23.3,22.4,23.1,287600,5.04253376863401,5.2404565927374,5.03803552263166,5.1954741327139,1278720.63844338,0.0,1.0
2002-09-18,21.83,22.15,21.25,22.06,241400,4.9098355115647,4.98180744760229,4.77938637749656,4.96156534059172,1073307.23963919,0.0,1.0
2002-09-19,21.19,21.98,21.14,21.58,166200,4.76589163948951,4.94357235658232,4.75464602448363,4.85360743653533,738954.694399478,0.0,1.0
2002-09-20,21.3,21.8,21.01,21.5,187200,4.79063199250243,4.90308814256117,4.72540742546836,4.83561445252593,832324.421128655,0.0,1.0
2002-09-23,20.72,21.11,20.35,21.05,179000,4.66018285843429,4.74789865548011,4.57696530739082,4.73440391747306,795865.765929643,0.0,1.0
2002-09-24,19.46,20.45,18.75,20.45,687100,4.37679336028626,4.59945653740257,4.21710562720284,4.59945653740257,3054968.53502937,0.0,1.0
2002-09-25,19.14,20.05,18.54,19.5,491100,4.30482142424866,4.50949161735558,4.16987404417817,4.38578985229096,2183517.75222373,0.0,1.0
2002-09-26,19.86,20.13,19.24,19.24,280600,4.46675828033325,4.52748460136497,4.32731265426041,4.32731265426041,1247597.39620032,0.0,1.0
2002-09-27,17.3,19.23,17.2,19.2,843100,3.89098279203249,4.32506353125924,3.86849156202074,4.31831616225571,3748572.21930325,0.0,1.0
2002-09-30,17.7,17.85,16.24,17.3,464900,3.98094771207948,4.01468455709711,3.65257575390796,3.89098279203249,2067027.90268543,0.0,1.0
2002-10-01,18.26,18.35,16.86,17.6,440300,4.10689860014528,4.12714070715585,3.7920213799808,3.95845648206774,1957651.93708839,0.0,1.0
2002-10-02,17.2,18.7,17.19,18.1,368500,3.86849156202074,4.20586001219697,3.86624243901957,4.07091263212648,1638416.39522388,0.0,1.0
2002-10-03,16.62,17.21,16.05,17.21,690200,3.7380424279526,3.87074068502192,3.60984241688563,3.87074068502192,3068751.68516559,0.0,1.0
2002-10-04,16.0,17.45,15.9,16.95,447800,3.59859680187976,3.92471963705011,3.57610557186801,3.81226348699137,1990998.2680631,0.0,1.0
2002-10-07,15.76,16.05,15.5,15.9,352200,3.54461784985156,3.60984241688563,3.48614065182102,3.57610557186801,1565943.70257218,0.0,1.0
2002-10-08,16.03,16.3,15.38,15.76,379100,3.60534417088329,3.66607049191501,3.45915117580692,3.54461784985156,1685545.87633479,0.0,1.0
2002-10-09,14.11,15.78,13.9,15.78,716200,3.17351255465771,3.54911609585391,3.12628097163304,3.54911609585391,3184352.29921124,0.0,1.0
2002-10-10,14.45,14.6,13.66,14.11,707400,3.24998273669766,3.28371958171528,3.07230201960485,3.17351255465771,3145225.93753424,0.0,1.0
2002-10-11,15.77,16.41,14.75,14.75,454000,3.54686697285274,3.69081084492793,3.3174564267329,3.3174564267329,2018564.56833552,0.0,1.0
2002-10-14,15.98,16.34,15.3,15.5,221900,3.59409855587741,3.67506698391971,3.44115819179752,3.48614065182102,986606.77910496,0.0,1.0
2002-10-15,17.55,17.6,16.45,16.7,299300,3.94721086706186,3.95845648206774,3.69980733693263,3.756035411962,1330740.91476392,0.0,1.0
2002-10-16,16.39,17.56,16.15,17.56,490900,3.68631259892558,3.94945999006304,3.63233364689738,3.94945999006304,2182628.51673107,0.0,1.0
2002-10-17,17.54,17.68,16.98,16.98,269500,3.94496174406069,3.97644946607714,3.8190108559949,3.8190108559949,1198244.82635776,0.0,1.0
2002-10-18,17.04,17.6,16.9,17.54,261400,3.83250559400194,3.95845648206774,3.8010178719855,3.94496174406069,1162230.78890508,0.0,1.0
2002-10-21,18.34,18.55,17.01,17.05,315100,4.12489158415468,4.17212316717935,3.82575822499842,3.83475471700312,1400990.51868397,0.0,1.0
2002-10-22,17.64,19.4,17.4,18.1,737000,3.96745297407244,4.36329862227921,3.91347402204424,4.07091263212648,3276832.79044775,0.0,1.0
2002-10-23,21.27,21.74,18.44,18.5,1326300,4.78388462349891,4.88959340455412,4.14738281416642,4.16087755217347,5896965.16956695,0.0,1.0
2002-10-24,21.55,22.75,20.87,21.2,751200,4.8468600675318,5.11675482767278,4.69391970345191,4.76814076249068,3339968.51042653,0.0,1.0
2002-10-25,22.05,22.25,21.16,21.3,393800,4.95931621759054,5.00429867761404,4.75914427048598,4.79063199250243,1750904.68504522,0.0,1.0
2002-10-28,21.85,22.6,21.8,22.0,447600,4.91433375756705,5.08301798265516,4.90308814256117,4.94807060258467,1990109.03257044,0.0,1.0
2002-10-29,21.74,22.25,21.32,21.75,449500,4.88959340455412,5.00429867761404,4.79513023850478,4.8918425275553,1998556.7697507,0.0,1.0
2002-10-30,21.95,22.5,21.4,21.6,221800,4.9368249875788,5.06052675264341,4.81312322251418,4.85810568253768,986162.16135863,0.0,1.0
2002-10-31,21.64,22.2,21.45,21.95,212900,4.86710217454238,4.99305306260817,4.82436883752005,4.9368249875788,946591.181935312,0.0,1.0
2002-11-01,22.41,22.41,21.28,21.62,235600,5.04028464563284,5.04028464563284,4.78613374650008,4.86260392854003,1047519.41035209,0.0,1.0
2002-11-04,22.6,23.65,22.46,22.73,483100,5.08301798265516,5.31917589777852,5.05153026063871,5.11225658167043,2147948.33251738,0.0,1.0
2002-11-05,22.36,22.55,21.63,22.5,300500,5.02903903062697,5.07177236764929,4.8648530515412,5.06052675264341,1336076.32771987,0.0,1.0
2002-11-06,23.72,23.72,22.0,22.85,369400,5.33491975878674,5.33491975878674,4.94807060258467,5.13924605768453,1642417.95494084,0.0,1.0
2002-11-07,23.4,23.56,23.0,23.15,300000,5.26294782274915,5.29893379076795,5.17298290270216,5.20671974771978,1333853.23898823,0.0,1.0
2002-11-08,22.93,23.5,22.51,23.4,247400,5.15723904169393,5.2854390527609,5.06277587564459,5.26294782274915,1099984.30441896,0.0,1.0
2002-11-11,21.9,24.2,21.84,24.2,336600,4.92557937257292,5.44287766284314,4.91208463456587,5.44287766284314,1496583.33414479,0.0,1.0
2002-11-12,22.14,22.4,21.7,22.15,276000,4.97955832460112,5.03803552263166,4.88059691254943,4.98180744760229,1227144.97986917,0.0,1.0
2002-11-13,22.16,22.6,21.63,21.9,219000,4.98405657060347,5.08301798265516,4.8648530515412,4.92557937257292,973712.864461407,0.0,1.0
2002-11-14,22.4,22.48,21.98,22.3,161000,5.03803552263166,5.05602850664106,4.94357235658232,5.01554429261992,715834.57159035,0.0,1.0
2002-11-15,22.35,22.5,21.85,22.45,186100,5.02678990762579,5.06052675264341,4.91433375756705,5.04928113763754,827433.625919031,0.0,1.0
2002-11-18,22.5,22.71,22.05,22.7,196100,5.06052675264341,5.10775833566808,4.95931621759054,5.10550921266691,871895.400551973,0.0,1.0
2002-11-19,21.5,22.33,21.4,22.25,282400,4.83561445252593,5.02229166162344,4.81312322251418,5.00429867761404,1255600.51563425,0.0,1.0
2002-11-20,20.4,21.3,20.0,21.25,347800,4.58821092239669,4.79063199250243,4.4982460023497,4.77938637749656,1546380.52173369,0.0,1.0
2002-11-21,21.89,22.01,20.4,20.6,350500,4.92333024957175,4.95031972558585,4.58821092239669,4.63319338242019,1558385.20088458,0.0,1.0
2002-11-22,21.95,22.0,21.21,21.89,176900,4.9368249875788,4.94807060258467,4.77038988549186,4.92333024957175,786528.793256725,0.0,1.0
2002-11-25,21.48,22.4,21.37,21.8,227300,4.83111620652358,5.03803552263166,4.80637585351066,4.90308814256117,1010616.13740675,0.0,1.0
2002-11-26,20.7,22.0,20.47,21.45,241500,4.65568461243194,4.94807060258467,4.60395478340492,4.82436883752005,1073751.85738552,0.0,1.0
2002-11-27,21.43,21.83,20.93,20.95,216500,4.8198705915177,4.9098355115647,4.70741444145896,4.71191268746131,962597.420803173,0.0,1.0
2002-11-29,21.17,21.26,21.0,21.1,77800,4.76139339348716,4.78163550049773,4.72315830246719,4.74564953247893,345912.606644281,0.0,1.0
2002-12-02,21.5,22.2,21.12,22.0,238000,4.83561445252593,4.99305306260817,4.75014777848128,4.94807060258467,1058190.23626399,0.0,1.0
2002-12-03,20.24,21.05,20.08,20.99,250500,4.5522249543779,4.73440391747306,4.5162389863591,4.72090917946601,1113767.45455517,0.0,1.0
2002-12-04,20.15,20.3,19.62,20.05,223300,4.53198284736732,4.56571969238495,4.41277932830506,4.50949161735558,992831.427553572,0.0,1.0
2002-12-05,21.71,22.4,20.18,20.18,692400,4.8828460355506,5.03803552263166,4.53873021637085,4.53873021637085,3078533.27558483,0.0,1.0
2002-12-06,22.95,23.25,21.45,21.65,445600,5.16173728769628,5.22921097773153,4.82436883752005,4.86935129754355,1981216.67764385,0.0,1.0
2002-12-09,22.03,23.0,22.0,22.8,209000,4.9548179715882,5.17298290270216,4.94807060258467,5.12800044267866,929251.089828465,0.0,1.0
2002-12-10,22.45,22.7,22.15,22.2,131600,5.04928113763754,5.10550921266691,4.98180744760229,4.99305306260817,585116.954169503,0.0,1.0
2002-12-11,22.62,22.8,22.05,22.46,210300,5.08751622865751,5.12800044267866,4.95931621759054,5.05153026063871,935031.120530749,0.0,1.0
2002-12-12,23.03,23.19,22.65,22.75,122400,5.17973027170568,5.21571623972448,5.09426359766104,5.11675482767278,544212.121507197,0.0,1.0
2002-12-13,22.47,22.95,22.18,22.95,205000,5.05377938363989,5.16173728769628,4.98855481660582,5.16173728769628,911466.379975289,0.0,1.0
2002-12-16,22.76,22.76,22.31,22.55,176300,5.11900395067396,5.11900395067396,5.01779341562109,5.07177236764929,783861.086778749,0.0,1.0
2002-12-17,22.4,22.87,22.24,22.51,172400,5.03803552263166,5.14374430368688,5.00204955461287,5.06277587564459,766520.994671903,0.0,1.0
2002-12-18,21.7,22.09,21.5,21.85,193500,4.88059691254943,4.96831270959524,4.83561445252593,4.91433375756705,860335.339147407,0.0,1.0
2002-12-19,21.27,22.04,21.2,21.7,251900,4.78388462349891,4.95706709458937,4.76814076249068,4.88059691254943,1119992.10300378,0.0,1.0
2002-12-20,21.52,21.52,20.85,21.5,528500,4.84011269852828,4.84011269852828,4.68942145744956,4.83561445252593,2349804.78935093,0.0,1.0
2002-12-23,21.15,21.27,20.74,21.27,171600,4.75689514748481,4.78388462349891,4.66468110443664,4.78388462349891,762964.052701267,0.0,1.0
2002-12-24,21.5,21.67,21.15,21.5,149700,4.83561445252593,4.8738495435459,4.75689514748481,4.83561445252593,665592.766255126,0.0,1.0
2002-12-26,21.4,22.35,21.31,21.65,209600,4.81312322251418,5.02678990762579,4.79288111550361,4.86935129754355,931918.796306442,0.0,1.0
2002-12-27,21.01,21.6,21.0,21.4,123300,4.72540742546836,4.85810568253768,4.72315830246719,4.81312322251418,548213.681224162,0.0,1.0
2002-12-30,20.98,21.24,20.34,21.15,195900,4.71866005646484,4.77713725449538,4.57471618438965,4.75689514748481,871006.165059313,0.0,1.0
2002-12-31,21.65,22.0,20.9,20.98,210100,4.86935129754355,4.94807060258467,4.70066707245544,4.71866005646484,934141.88503809,0.0,1.0
2003-01-02,22.08,22.23,21.5,21.82,118400,4.96606358659407,4.99980043161169,4.83561445252593,4.90758638856352,526427.411654021,0.0,1.0
2003-01-03,22.5,22.56,22.05,22.08,167100,5.06052675264341,5.07402149065046,4.95931621759054,4.96606358659407,742956.254116444,0.0,1.0
2003-01-06,23.15,23.47,22.37,22.45,264800,5.20671974771978,5.27869168375737,5.03128815362814,5.04928113763754,1177347.79228028,0.0,1.0
2003-01-07,23.65,24.0,23.15,23.15,223300,5.31917589777852,5.39789520281964,5.20671974771978,5.20671974771978,992831.427553572,0.0,1.0
2003-01-08,23.56,24.2,23.2,23.5,229100,5.29893379076795,5.44287766284314,5.21796536272565,5.2854390527609,1018619.25684068,0.0,1.0
2003-01-09,23.78,24.15,23.47,23.56,228700,5.34841449679379,5.43163204783726,5.27869168375737,5.29893379076795,1016840.78585536,0.0,1.0
2003-01-10,23.52,23.95,23.3,23.7,188100,5.28993729876325,5.38664958781377,5.2404565927374,5.33042151278439,836325.980845619,0.0,1.0
2003-01-13,23.9,23.98,23.26,23.51,177200,5.37540397280789,5.39339695681729,5.2314601007327,5.28768817576207,787862.646495714,0.0,1.0
2003-01-14,23.99,24.35,23.77,23.9,349300,5.39564607981847,5.47661450786076,5.34616537379262,5.37540397280789,1553049.78792863,0.0,1.0
2003-01-15,23.92,24.24,23.7,24.22,230300,5.37990221881024,5.45187415484784,5.33042151278439,5.44737590884549,1023954.66979663,0.0,1.0
2003-01-16,23.42,24.01,23.29,24.0,246100,5.2674460687515,5.40014432582082,5.23820746973623,5.39789520281964,1094204.27371668,0.0,1.0
2003-01-17,22.97,23.32,22.8,23.2,133600,5.16623553369863,5.24495483873975,5.12800044267866,5.21796536272565,594009.309096091,0.0,1.0
2003-01-21,21.81,22.9,21.69,22.8,296000,4.90533726556235,5.15049167269041,4.87834778954825,5.12800044267866,1316068.52913505,0.0,1.0
2003-01-22,20.94,21.78,20.87,21.56,260100,4.70966356446014,4.89858989655882,4.69391970345191,4.84910919053298,1156450.75820279,0.0,1.0
2003-01-23,21.07,21.59,20.82,21.29,199600,4.73890216347541,4.8558565595365,4.68267408844604,4.78838286950126,887457.021673502,0.0,1.0
2003-01-24,20.39,20.9,19.93,20.9,196200,4.58596179939552,4.70066707245544,4.48250214134148,4.70066707245544,872340.018298302,0.0,1.0
2003-01-27,19.63,20.48,19.25,20.35,307600,4.41502845130623,4.60620390640609,4.32956177726159,4.57696530739082,1367644.18770926,0.0,1.0
2003-01-28,20.09,20.15,19.35,19.66,260800,4.51848810936027,4.53198284736732,4.35205300727334,4.42177582030976,1159563.0824271,0.0,1.0
2003-01-29,20.09,20.15,19.35,19.66,180800,4.51848810936027,4.53198284736732,4.35205300727334,4.42177582030976,803868.885363573,0.0,1.0
2003-01-30,19.75,20.73,19.56,19.9,263100,4.44201792732033,4.66243198143547,4.39928459029801,4.47575477233795,1169789.29059268,0.0,1.0
2003-01-31,19.77,19.82,19.36,19.7,170800,4.44651617332268,4.45776178832855,4.35430213027451,4.43077231231446,759407.110730631,0.0,1.0
2003-02-03,19.24,20.0,19.06,19.77,209800,4.32731265426041,4.4982460023497,4.28682844023926,4.44651617332268,932808.031799102,0.0,1.0
2003-02-04,19.22,19.22,18.96,19.2,320200,4.32281440825806,4.32281440825806,4.26433721022752,4.31831616225571,1423666.02374677,0.0,1.0
2003-02-05,19.44,19.96,19.24,19.3,156000,4.37229511428391,4.489249510345,4.32731265426041,4.34080739226746,693603.684273879,0.0,1.0
2003-02-06,19.44,19.8,19.1,19.3,241300,4.37229511428391,4.4532635423262,4.29582493224396,4.34080739226746,1072862.62189287,0.0,1.0
2003-02-07,18.78,19.5,18.77,19.44,295900,4.22385299620637,4.38578985229096,4.22160387320519,4.37229511428391,1315623.91138872,0.0,1.0
2003-02-10,19.23,19.23,18.83,18.9,259100,4.32506353125924,4.32506353125924,4.23509861121224,4.25084247222047,1152004.5807395,0.0,1.0
2003-02-11,18.76,19.4,18.61,19.4,290400,4.21935475020402,4.36329862227921,4.1856179051864,4.36329862227921,1291169.93534061,0.0,1.0
2003-02-12,18.46,18.83,18.4,18.77,120700,4.15188106016877,4.23509861121224,4.13838632216172,4.22160387320519,536653.619819598,0.0,1.0
2003-02-13,17.63,18.48,17.1,18.46,471400,3.96520385107126,4.15637930617112,3.84600033200899,4.15188106016877,2095928.05619684,0.0,1.0
2003-02-14,18.15,18.29,17.64,17.64,152600,4.08215824713235,4.1136459691488,3.96745297407244,3.96745297407244,678486.68089868,0.0,1.0
2003-02-18,18.46,18.85,18.1,18.19,148000,4.15188106016877,4.23959685721459,4.07091263212648,4.09115473913705,658034.264567527,0.0,1.0
2003-02-19,17.92,18.25,17.5,18.25,252900,4.03042841810533,4.1046494771441,3.93596525205599,4.1046494771441,1124438.28046708,0.0,1.0
2003-02-20,18.2,18.39,18.0,18.15,273100,4.09340386213823,4.13613719916055,4.04842140211473,4.08215824713235,1214251.06522562,0.0,1.0
2003-02-21,18.48,18.65,18.05,18.3,156200,4.15637930617112,4.1946143971911,4.0596670171206,4.11589509214998,694492.919766538,0.0,1.0
2003-02-24,17.34,18.5,17.34,18.5,195600,3.89997928403719,4.16087755217347,3.89997928403719,4.16087755217347,869672.311820325,0.0,1.0
2003-02-25,18.08,18.1,17.01,17.25,169600,4.06641438612413,4.07091263212648,3.82575822499842,3.87973717702662,754071.697774679,0.0,1.0
2003-02-26,18.01,18.34,17.65,18.3,303600,4.05067052511591,4.12489158415468,3.96970209707361,4.11589509214998,1349859.47785609,0.0,1.0
2003-02-27,17.65,18.2,17.59,18.2,105400,3.96970209707361,4.09340386213823,3.95620735906656,4.09340386213823,468627.104631198,0.0,1.0
2003-02-28,18.15,18.25,17.7,17.7,138200,4.08215824713235,4.1046494771441,3.98094771207948,3.98094771207948,614461.725427245,0.0,1.0
2003-03-03,19.17,19.2,18.36,18.36,280500,4.31156879325219,4.31831616225571,4.12938983015702,4.12938983015702,1247152.77845399,0.0,1.0
2003-03-04,18.14,19.17,18.14,19.05,261800,4.07990912413118,4.31156879325219,4.07990912413118,4.28457931723809,1164009.25989039,0.0,1.0
2003-03-05,18.59,18.78,18.05,18.15,167100,4.18111965918405,4.22385299620637,4.0596670171206,4.08215824713235,742956.254116443,0.0,1.0
2003-03-06,18.38,18.6,18.13,18.6,135000,4.13388807615937,4.18336878218522,4.07766000113,4.18336878218522,600233.957544704,0.0,1.0
2003-03-07,19.1,19.1,18.05,18.15,164800,4.29582493224396,4.29582493224396,4.0596670171206,4.08215824713235,732730.045950868,0.0,1.0
2003-03-10,18.4,19.0,17.95,19.0,333400,4.13838632216172,4.27333370223222,4.03717578710886,4.27333370223222,1482355.56626225,0.0,1.0
2003-03-11,17.25,18.6,17.0,18.6,288800,3.87973717702662,4.18336878218522,3.82350910199725,4.18336878218522,1284056.05139933,0.0,1.0
2003-03-12,17.45,17.5,17.06,17.15,255100,3.92471963705011,3.93596525205599,3.83700384000429,3.85724594701487,1134219.87088632,0.0,1.0
2003-03-13,18.45,18.46,17.47,17.5,269400,4.1496319371676,4.15188106016877,3.92921788305246,3.93596525205599,1197800.20861143,0.0,1.0
2003-03-14,18.95,19.18,18.34,18.6,269200,4.26208808722634,4.31381791625336,4.12489158415468,4.18336878218522,1196910.97311877,0.0,1.0
2003-03-17,19.2,19.3,18.15,18.95,282700,4.31831616225571,4.34080739226746,4.08215824713235,4.26208808722634,1256934.36887324,0.0,1.0
2003-03-18,17.15,17.81,17.01,17.8,4913500,3.85724594701487,4.00568806509241,3.82575822499842,4.00343894209123,21846292.9658955,0.0,1.0
2003-03-19,16.42,17.1,16.37,17.1,1247700,3.6930599679291,3.84600033200899,3.68181435292323,3.84600033200899,5547495.62095205,0.0,1.0
2003-03-20,16.39,16.55,15.7,16.43,1005700,3.68631259892558,3.72229856694438,3.53112311184451,3.69530909093028,4471520.67483487,0.0,1.0
2003-03-21,17.91,17.95,16.3,16.39,1558700,4.02817929510416,4.03717578710886,3.66607049191501,3.68631259892558,6930256.8120365,0.0,1.0
2003-03-24,16.74,17.2,16.61,17.2,466700,3.7650319039667,3.86849156202074,3.73579330495143,3.86849156202074,2075031.02211935,0.0,1.0
2003-03-25,17.05,17.12,16.09,16.74,1206100,3.83475471700312,3.85049857801134,3.61883890889033,3.7650319039667,5362534.63847901,0.0,1.0
2003-03-26,16.82,17.1,16.6,17.05,174200,3.7830248879761,3.84600033200899,3.73354418195025,3.83475471700312,774524.114105831,0.0,1.0
2003-03-27,16.4,16.82,16.26,16.45,222600,3.68856172192675,3.7830248879761,3.65707399991031,3.69980733693263,989719.103329267,0.0,1.0
2003-03-28,15.98,16.15,15.72,16.15,539200,3.59409855587741,3.63233364689738,3.53562135784686,3.63233364689738,2397378.88820818,0.0,1.0
2003-03-31,15.66,15.9,15.28,15.58,582900,3.52212661983982,3.57610557186801,3.43665994579517,3.50413363583042,2591676.84335413,0.0,1.0
2003-04-01,15.78,15.98,15.49,15.91,395600,3.54911609585391,3.59409855587741,3.48389152881984,3.57835469486919,1758907.80447915,0.0,1.0
2003-04-02,16.72,16.78,16.0,16.35,627600,3.76053365796435,3.7740283959714,3.59859680187976,3.67731610692088,2790420.97596337,0.0,1.0
2003-04-03,16.44,17.3,16.4,17.3,302800,3.69755821393145,3.89098279203249,3.68856172192675,3.89098279203249,1346302.53588545,0.0,1.0
2003-04-04,16.66,16.82,16.5,16.55,191100,3.7470389199573,3.7830248879761,3.7110529519385,3.72229856694438,849664.513235502,0.0,1.0
2003-04-07,16.87,17.42,16.7,17.25,415100,3.79427050298197,3.91797226804659,3.756035411962,3.87973717702662,1845608.26501338,0.0,1.0
2003-04-08,16.09,16.87,16.04,16.87,345900,3.61883890889033,3.79427050298197,3.60759329388446,3.79427050298197,1537932.78455343,0.0,1.0
2003-04-09,16.21,16.48,16.05,16.08,197900,3.64582838490443,3.70655470593615,3.60984241688563,3.61658978588916,879898.519985902,0.0,1.0
2003-04-10,15.94,16.18,15.85,16.1,206300,3.58510206387271,3.63908101590091,3.56485995686214,3.62108803189151,917246.410677572,0.0,1.0
2003-04-11,15.75,16.24,15.67,16.12,119500,3.54236872685039,3.65257575390796,3.52437574284099,3.62558627789386,531318.206863644,0.0,1.0
2003-04-14,15.99,16.0,15.55,15.9,171300,3.59634767887859,3.59859680187976,3.49738626682689,3.57610557186801,761630.199462278,0.0,1.0
2003-04-15,16.35,16.35,15.74,15.85,249000,3.67731610692088,3.67731610692088,3.54011960384921,3.56485995686214,1107098.18836023,0.0,1.0
2003-04-16,15.81,16.54,15.78,16.5,202700,3.55586346485744,3.7200494439432,3.54911609585391,3.7110529519385,901240.171809713,0.0,1.0
2003-04-17,16.3,16.44,15.78,15.82,206600,3.66607049191501,3.69755821393145,3.54911609585391,3.55811258785861,918580.263916559,0.0,1.0
2003-04-21,16.16,16.3,15.79,16.3,267500,3.63458276989856,3.66607049191501,3.55136521885509,3.66607049191501,1189352.47143117,0.0,1.0
2003-04-22,16.49,16.54,15.8,16.1,265700,3.70880382893733,3.7200494439432,3.55361434185626,3.62108803189151,1181349.35199724,0.0,1.0
2003-04-23,17.32,17.33,16.7,16.74,447500,3.89548103803484,3.89773016103602,3.756035411962,3.7650319039667,1989664.41482411,0.0,1.0
2003-04-24,17.64,17.65,17.0,17.2,449900,3.96745297407244,3.96970209707361,3.82350910199725,3.86849156202074,2000335.24073601,0.0,1.0
2003-04-25,17.12,17.6,17.09,17.55,179200,3.85049857801134,3.95845648206774,3.84375120900782,3.94721086706186,796755.001422303,0.0,1.0
2003-04-28,17.75,17.83,17.21,17.35,224800,3.99219332708536,4.01018631109476,3.87074068502192,3.90222840703837,999500.693748513,0.0,1.0
2003-04-29,17.63,17.75,17.3,17.65,209800,3.96520385107126,3.99219332708536,3.89098279203249,3.96970209707361,932808.031799102,0.0,1.0
2003-04-30,17.83,17.91,17.42,17.64,225900,4.01018631109476,4.02817929510416,3.91797226804659,3.96745297407244,1004391.48895814,0.0,1.0
2003-05-01,17.71,17.8,17.19,17.8,297300,3.98319683508066,4.00343894209123,3.86624243901957,4.00343894209123,1321848.55983733,0.0,1.0
2003-05-02,19.77,19.9,18.3,18.36,1372400,4.44651617332268,4.47575477233795,4.11589509214998,4.12938983015702,6101933.95062482,0.0,1.0
2003-05-05,19.75,20.07,19.4,19.95,580400,4.44201792732033,4.51398986335792,4.36329862227921,4.48700038734383,2580561.39969589,0.0,1.0
2003-05-06,19.76,20.15,19.62,19.76,380800,4.4442670503215,4.53198284736732,4.41277932830506,4.4442670503215,1693104.37802239,0.0,1.0
2003-05-07,19.05,19.7,19.05,19.46,415500,4.28457931723809,4.43077231231446,4.28457931723809,4.37679336028626,1847386.7359987,0.0,1.0
2003-05-08,19.06,19.45,18.76,18.8,386700,4.28682844023926,4.37454423728508,4.21935475020402,4.22835124220872,1719336.82505583,0.0,1.0
2003-05-09,19.29,19.5,19.01,19.2,253000,4.33855826926629,4.38578985229096,4.27558282523339,4.31831616225571,1124882.89821341,0.0,1.0
2003-05-12,19.52,19.65,19.1,19.4,178800,4.39028809829331,4.41952669730858,4.29582493224396,4.36329862227921,794976.530436984,0.0,1.0
2003-05-13,19.65,19.79,19.12,19.52,148900,4.41952669730858,4.45101441932503,4.30032317824631,4.39028809829331,662035.824284491,0.0,1.0
2003-05-14,19.1,19.59,19.1,19.55,179800,4.29582493224396,4.40603195930153,4.29582493224396,4.39703546729683,799422.707900279,0.0,1.0
2003-05-15,19.1,19.5,19.08,19.35,127400,4.29582493224396,4.38578985229096,4.29132668624161,4.35205300727334,566443.008823668,0.0,1.0
2003-05-16,18.67,19.2,18.55,18.95,222500,4.19911264319345,4.31831616225571,4.17212316717935,4.26208808722634,989274.485582935,0.0,1.0
2003-05-19,18.15,18.67,17.3,18.67,319200,4.08215824713235,4.19911264319345,3.89098279203249,4.19911264319345,1419219.84628348,0.0,1.0
2003-05-20,17.95,18.35,17.81,18.3,289300,4.03717578710886,4.12714070715585,4.00568806509241,4.11589509214998,1286279.14013098,0.0,1.0
2003-05-21,17.5,17.96,17.5,17.95,235500,3.93596525205599,4.03942491011003,3.93596525205599,4.03717578710886,1047074.79260576,0.0,1.0
2003-05-22,18.06,18.15,17.45,17.5,159900,4.06191614012178,4.08215824713235,3.92471963705011,3.93596525205599,710943.776380726,0.0,1.0
2003-05-23,18.22,18.42,17.79,18.2,73500,4.09790210814058,4.14288456816407,4.00118981909006,4.09340386213823,326794.043552116,0.0,1.0
2003-05-27,19.2,19.2,18.1,18.1,206100,4.31831616225571,4.31831616225571,4.07091263212648,4.07091263212648,916357.175184914,0.0,1.0
2003-05-28,18.53,19.49,18.4,19.25,177200,4.167624921177,4.38354072928978,4.13838632216172,4.32956177726159,787862.646495714,0.0,1.0
2003-05-29,18.46,18.7,18.1,18.5,171300,4.15188106016877,4.20586001219697,4.07091263212648,4.16087755217347,761630.199462279,0.0,1.0
2003-05-30,19.01,19.01,18.5,18.6,172000,4.27558282523339,4.27558282523339,4.16087755217347,4.18336878218522,764742.523686585,0.0,1.0
2003-06-02,19.69,19.98,19.4,19.5,307100,4.42852318931328,4.49374775634735,4.36329862227921,4.38578985229096,1365421.09897762,0.0,1.0
2003-06-03,19.0,19.7,18.8,19.6,246300,4.27333370223222,4.43077231231446,4.22835124220872,4.40828108230271,1095093.50920933,0.0,1.0
2003-06-04,19.7,19.71,19.04,19.1,261300,4.43077231231446,4.43302143531563,4.28233019423691,4.29582493224396,1161786.17115875,0.0,1.0
2003-06-05,19.9,19.92,19.51,19.7,602700,4.47575477233795,4.4802530183403,4.38803897529213,4.43077231231446,2679711.15712735,0.0,1.0
2003-06-06,20.16,20.52,20.0,20.15,443000,4.5342319703685,4.61520039841079,4.4982460023497,4.53198284736732,1969656.61623928,0.0,1.0
2003-06-09,19.59,20.3,19.59,20.2,165900,4.40603195930153,4.56571969238495,4.40603195930153,4.5432284623732,737620.841160491,0.0,1.0
2003-06-10,19.89,19.89,19.45,19.7,138100,4.47350564933678,4.47350564933678,4.37454423728508,4.43077231231446,614017.107680914,0.0,1.0
2003-06-11,19.94,20.25,19.56,19.89,280800,4.48475126434265,4.55447407737907,4.39928459029801,4.47350564933678,1248486.63169298,0.0,1.0
2003-06-12,20.14,20.2,19.5,20.0,241600,4.52973372436615,4.5432284623732,4.38578985229096,4.4982460023497,1074196.47513185,0.0,1.0
2003-06-13,19.81,20.4,19.6,20.3,160900,4.45551266532738,4.58821092239669,4.40828108230271,4.56571969238495,715389.95384402,0.0,1.0
2003-06-16,20.55,20.85,20.2,20.21,237300,4.62194776741432,4.68942145744956,4.5432284623732,4.54547758537437,1055077.91203969,0.0,1.0
2003-06-17,20.8,21.08,20.38,20.55,209000,4.67817584244369,4.74115128647658,4.58371267639434,4.62194776741432,929251.089828466,0.0,1.0
2003-06-18,21.25,21.25,20.57,21.01,144200,4.77938637749656,4.77938637749656,4.62644601341667,4.72540742546836,641138.790207008,0.0,1.0
2003-06-19,20.43,21.4,20.42,21.4,417700,4.59495829140022,4.81312322251418,4.59270916839905,4.81312322251418,1857168.32641794,0.0,1.0
2003-06-20,20.8,20.9,20.51,20.63,165100,4.67817584244369,4.70066707245544,4.61295127540962,4.63994075142372,734063.899189855,0.0,1.0
2003-06-23,20.28,20.8,20.1,20.8,201400,4.5612214463826,4.67817584244369,4.52073723236145,4.67817584244369,895460.14110743,0.0,1.0
2003-06-24,20.26,20.35,20.03,20.2,215000,4.55672320038025,4.57696530739082,4.50499337135323,4.5432284623732,955928.15460823,0.0,1.0
2003-06-25,20.47,20.68,20.1,20.4,159600,4.60395478340492,4.65118636642959,4.52073723236145,4.58821092239669,709609.923141737,0.0,1.0
2003-06-26,21.37,21.59,20.75,20.88,259900,4.80637585351066,4.8558565595365,4.66693022743781,4.69616882645309,1155561.52271013,0.0,1.0
2003-06-27,21.22,21.98,21.12,21.62,261500,4.77263900849303,4.94357235658232,4.75014777848128,4.86260392854003,1162675.40665141,0.0,1.0
2003-06-30,21.45,21.85,21.25,21.4,312200,4.82436883752005,4.91433375756705,4.77938637749656,4.81312322251418,1388096.60404042,0.0,1.0
2003-07-01,21.64,21.65,20.82,21.45,239400,4.86710217454238,4.86935129754355,4.68267408844604,4.82436883752005,1064414.88471261,0.0,1.0
2003-07-02,21.98,22.11,21.64,21.64,457900,4.94357235658232,4.97281095559759,4.86710217454238,4.86710217454238,2035904.66044237,0.0,1.0
2003-07-03,21.53,21.92,21.519,21.83,103300,4.84236182152945,4.93007761857527,4.83988778622816,4.9098355115647,459290.13195828,0.0,1.0
2003-07-07,22.38,22.38,21.75,21.75,369300,5.03353727662931,5.03353727662931,4.8918425275553,4.8918425275553,1641973.33719451,0.0,1.0
2003-07-08,21.96,22.15,21.85,22.0,911200,4.93907411057997,4.98180744760229,4.91433375756705,4.94807060258467,4051356.90455358,0.0,1.0
2003-07-09,22.79,22.88,22.07,22.1,319200,5.12575131967748,5.14599342668806,4.96381446359289,4.97056183259642,1419219.84628348,0.0,1.0
2003-07-10,21.51,22.65,21.4,22.65,307100,4.8378635755271,5.09426359766104,4.81312322251418,5.09426359766104,1365421.09897762,0.0,1.0
2003-07-11,21.71,21.9,21.32,21.51,327600,4.8828460355506,4.92557937257292,4.79513023850478,4.8378635755271,1456567.73697515,0.0,1.0
2003-07-14,22.55,43.02,21.83,22.0,216000,5.07177236764929,9.67572715105421,4.9098355115647,4.94807060258467,960374.332071524,0.0,1.0
2003-07-15,22.46,22.8,22.35,22.8,497000,5.05153026063871,5.12800044267866,5.02678990762579,5.12800044267866,2209750.19925717,0.0,1.0
2003-07-16,22.84,22.96,22.4,22.46,736500,5.13699693468336,5.16398641069746,5.03803552263166,5.05153026063871,3274609.7017161,0.0,1.0
2003-07-17,22.21,22.95,22.15,22.75,516600,4.99530218560934,5.16173728769628,4.98180744760229,5.11675482767278,2296895.27753773,0.0,1.0
2003-07-18,22.43,22.65,22.1,22.46,399200,5.04478289163519,5.09426359766104,4.97056183259642,5.05153026063871,1774914.043347,0.0,1.0
2003-07-21,22.76,22.89,22.24,22.44,446900,5.11900395067396,5.14824254968923,5.00204955461287,5.04703201463636,1986996.70834613,0.0,1.0
2003-07-22,24.16,24.17,22.92,23.01,581400,5.43388117083844,5.43613029383961,5.15498991869276,5.17523202570333,2585007.57715919,0.0,1.0
2003-07-23,23.94,24.55,23.71,24.1,738000,5.38440046481259,5.52159696788426,5.33267063578557,5.42038643283139,3281278.96791104,0.0,1.0
2003-07-24,24.02,24.83,23.97,23.97,1209000,5.40239344882199,5.58457241191715,5.39114783381612,5.39114783381612,5375428.55312256,0.0,1.0
2003-07-25,24.09,24.6,23.93,24.22,389600,5.41813730983021,5.53284258289013,5.38215134181142,5.44737590884549,1732230.73969938,0.0,1.0
2003-07-28,24.83,24.84,23.93,24.15,329900,5.58457241191715,5.58682153491833,5.38215134181142,5.43163204783726,1466793.94514072,0.0,1.0
2003-07-29,24.27,24.85,24.06,24.85,430900,5.45862152385136,5.5890706579195,5.41138994082669,5.5890706579195,1915857.86893343,0.0,1.0
2003-07-30,24.02,24.25,23.88,24.24,508000,5.40239344882199,5.45412327784901,5.37090572680554,5.45187415484784,2258658.1513534,0.0,1.0
2003-07-31,24.46,24.75,24.0,24.27,186700,5.50135486087368,5.56657942790775,5.39789520281964,5.45862152385136,830101.332397008,0.0,1.0
2003-08-01,23.69,24.29,23.6,24.21,309800,5.32817238978322,5.46311976985371,5.30793028277265,5.44512678584431,1377425.77812851,0.0,1.0
2003-08-04,23.07,23.7,22.38,23.7,472100,5.18872676371038,5.33042151278439,5.03353727662931,5.33042151278439,2099040.38042114,0.0,1.0
2003-08-05,22.41,23.07,22.4,23.07,345000,5.04028464563284,5.18872676371038,5.03803552263166,5.18872676371038,1533931.22483646,0.0,1.0
2003-08-06,22.16,22.59,22.05,22.41,364900,4.98405657060347,5.08076885965399,4.95931621759054,5.04028464563284,1622410.15635602,0.0,1.0
2003-08-07,22.37,22.4,21.9,22.25,225900,5.03128815362814,5.03803552263166,4.92557937257292,5.00429867761404,1004391.48895814,0.0,1.0
2003-08-08,23.54,23.59,22.2,22.3,327200,5.2944355447656,5.30568115977147,4.99305306260817,5.01554429261992,1454789.26598983,0.0,1.0
2003-08-11,24.18,24.18,23.61,24.0,582000,5.43837941684079,5.43837941684079,5.31017940577382,5.39789520281964,2587675.28363716,0.0,1.0
2003-08-12,24.38,24.4,24.14,24.18,303000,5.48336187686428,5.48786012286663,5.42938292483609,5.43837941684079,1347191.77137811,0.0,1.0
2003-08-13,24.17,24.35,24.09,24.35,206700,5.43613029383961,5.47661450786076,5.41813730983021,5.47661450786076,919024.88166289,0.0,1.0
2003-08-14,24.6,24.6,24.05,24.1,305700,5.53284258289013,5.53284258289013,5.40914081782551,5.42038643283139,1359196.45052901,0.0,1.0
2003-08-15,24.68,24.68,24.32,24.5,84400,5.55083556689953,5.55083556689953,5.46986713885724,5.51035135287838,375257.377902022,0.0,1.0
2003-08-18,25.23,25.37,24.6,24.6,216300,5.67453733196415,5.7060250539806,5.53284258289013,5.53284258289013,961708.185310512,0.0,1.0
2003-08-19,25.47,25.52,24.92,25.1,138400,5.72851628399234,5.73976189899822,5.60481451892773,5.64529873294887,615350.960919903,0.0,1.0
2003-08-20,25.6,25.9,25.4,25.45,110800,5.75775488300762,5.82522857304286,5.71277242298412,5.72401803798999,492636.462932986,0.0,1.0
2003-08-21,25.96,26.04,25.71,25.75,224100,5.83872331104991,5.85671629505931,5.78249523602054,5.79149172802524,996388.369524207,0.0,1.0
2003-08-22,25.92,26.35,25.8,26.24,422400,5.82972681904521,5.92643910809573,5.80273734303111,5.90169875508281,1878065.36049543,0.0,1.0
2003-08-25,26.8,27.44,26.4,26.7,584600,6.0276496431486,6.17159351522379,5.9376847231016,6.00515841313685,2599235.34504173,0.0,1.0
2003-08-26,26.63,27.0,26.27,26.81,197300,5.98941455212863,6.0726321031721,5.90844612408633,6.02989876614977,877230.813507925,0.0,1.0
2003-08-27,26.8,26.9,26.3,26.53,307600,6.0276496431486,6.05014087316035,5.91519349308986,5.96692332211688,1367644.18770926,0.0,1.0
2003-08-28,27.04,27.11,26.54,26.7,158700,6.0816285951768,6.09737245618502,5.96917244511805,6.00515841313685,705608.363424773,0.0,1.0
2003-08-29,27.59,27.7,26.86,26.9,126400,6.20533036024141,6.23007071325434,6.04114438115565,6.05014087316035,561996.831360374,0.0,1.0
2003-09-02,28.11,28.14,27.4,27.5,212500,6.3222847563025,6.32903212530603,6.16259702321909,6.18508825323084,944812.710949996,0.0,1.0
2003-09-03,28.95,29.31,28.01,28.11,510600,6.51121108840119,6.59217951644349,6.29979352629076,6.3222847563025,2270218.21275797,0.0,1.0
2003-09-04,29.01,29.25,28.66,28.9,587800,6.52470582640824,6.57868477843644,6.44598652136712,6.49996547339532,2613463.11292427,0.0,1.0
2003-09-05,29.25,29.38,28.75,29.02,311300,6.57868477843644,6.60792337745171,6.46622862837769,6.52695494940942,1384095.04432345,0.0,1.0
2003-09-08,29.37,29.76,29.21,29.3,799900,6.60567425445054,6.69339005149635,6.56968828643174,6.58993039344231,3556497.35288894,0.0,1.0
2003-09-09,28.61,29.33,28.47,29.12,351600,6.43474090636125,6.59667776244584,6.4032531843448,6.54944617942116,1563275.9960942,0.0,1.0
2003-09-10,28.27,28.61,28.2,28.6,237300,6.3582707243213,6.43474090636125,6.34252686331308,6.43249178336007,1055077.91203969,0.0,1.0
2003-09-11,28.28,28.36,27.85,28.0,993000,6.36051984732248,6.37851283133188,6.26380755827196,6.29754440328958,4415054.22105104,0.0,1.0
2003-09-12,28.71,28.8,28.1,28.28,715100,6.45723213637299,6.47747424338357,6.32003563330133,6.36051984732248,3179461.50400161,0.0,1.0
2003-09-15,28.95,29.24,28.7,28.71,169700,6.51121108840119,6.57643565543526,6.45498301337182,6.45723213637299,754516.315521008,0.0,1.0
2003-09-16,28.77,29.13,28.45,28.8,207000,6.47072687438004,6.55169530242234,6.39875493834245,6.47747424338357,920358.734901878,0.0,1.0
2003-09-17,28.64,29.05,28.62,28.8,324000,6.44148827536477,6.53370231841294,6.43699002936242,6.47747424338357,1440561.49810729,0.0,1.0
2003-09-18,29.09,29.11,28.45,28.65,292100,6.54269881041764,6.54719705641999,6.39875493834245,6.44373739836595,1298728.43702821,0.0,1.0
2003-09-19,29.1,29.2,28.73,29.09,229600,6.54494793341881,6.56743916343056,6.46173038237534,6.54269881041764,1020842.34557233,0.0,1.0
2003-09-22,28.92,29.11,28.57,28.65,372700,6.50446371939767,6.54719705641999,6.42574441435655,6.44373739836595,1657090.34056971,0.0,1.0
2003-09-23,29.2,29.2,28.5,28.8,253900,6.56743916343056,6.56743916343056,6.41000055334832,6.47747424338357,1128884.45793037,0.0,1.0
2003-09-24,28.9,29.54,28.83,29.1,647800,6.49996547339532,6.64390934547051,6.48422161238709,6.54494793341881,2880233.76072191,0.0,1.0
2003-09-25,28.2,28.92,28.1,28.9,401200,6.34252686331308,6.50446371939767,6.32003563330133,6.49996547339532,1783806.39827359,0.0,1.0
2003-09-26,27.64,28.45,27.45,28.4,436700,6.21657597524729,6.39875493834245,6.17384263822496,6.38750932333657,1941645.69822053,0.0,1.0
2003-09-29,28.16,28.18,26.81,27.5,821900,6.33353037130838,6.33802861731073,6.02989876614977,6.18508825323084,3654313.25708142,0.0,1.0
2003-09-30,27.82,28.17,27.5,28.16,890500,6.25706018926843,6.33577949430955,6.18508825323084,6.33353037130838,3959321.0310634,0.0,1.0
2003-10-01,28.76,28.84,27.92,27.95,239100,6.46847775137887,6.48647073538827,6.27955141928018,6.28629878828371,1063081.03147362,0.0,1.0
2003-10-02,28.74,29.05,28.4,28.77,146000,6.46397950537652,6.53370231841294,6.38750932333657,6.47072687438004,649141.909640938,0.0,1.0
2003-10-03,29.72,29.9,28.99,28.99,239600,6.68439355949165,6.7248777735128,6.52020758040589,6.52020758040589,1065304.12020527,0.0,1.0
2003-10-06,30.25,30.25,29.7,29.72,308100,6.80359707855392,6.80359707855392,6.6798953134893,6.68439355949165,1369867.27644091,0.0,1.0
2003-10-07,30.44,30.45,29.94,30.25,1123400,6.84633041557624,6.84857953857742,6.7338742655175,6.80359707855392,4994835.76226459,0.0,1.0
2003-10-08,30.53,30.69,29.97,30.34,375400,6.86657252258682,6.90255849060562,6.74062163452103,6.8238391855645,1669095.0197206,0.0,1.0
2003-10-09,31.6,31.86,30.95,31.05,871200,7.10722868371253,7.16570588174307,6.96103568863616,6.98352691864791,3873509.80602181,0.0,1.0
2003-10-10,30.77,31.6,30.74,31.6,553000,6.92055147461501,7.10722868371253,6.91380410561149,7.10722868371253,2458736.13720164,0.0,1.0
2003-10-13,31.67,31.7,30.76,30.76,220100,7.12297254472075,7.12971991372428,6.91830235161384,6.91830235161384,978603.659671031,0.0,1.0
2003-10-14,31.25,31.64,31.1,31.42,277800,7.02850937867141,7.11622517571723,6.99477253365378,7.06674446969138,1235148.0993031,0.0,1.0
2003-10-15,30.99,31.37,30.85,31.35,182700,6.97003218064086,7.05549885468551,6.93854445862441,7.05100060868316,812316.622543831,0.0,1.0
2003-10-16,30.89,31.38,30.74,31.0,292400,6.94754095062911,7.05774797768668,6.91380410561149,6.97228130364204,1300062.29026719,0.0,1.0
2003-10-17,30.08,30.89,30.01,30.89,235000,6.76536198753395,6.94754095062911,6.74961812652573,6.94754095062911,1044851.70387411,0.0,1.0
2003-10-20,30.9,30.9,30.07,30.09,160800,6.94979007363029,6.94979007363029,6.76311286453277,6.76761111053512,714945.33609769,0.0,1.0
2003-10-21,30.9,31.74,30.76,31.5,569800,6.94979007363029,7.13871640572897,6.91830235161384,7.08473745370078,2533431.91858497,0.0,1.0
2003-10-22,28.75,29.5,28.0,29.5,619400,6.46622862837769,6.63491285346581,6.29754440328958,6.63491285346581,2753962.32076436,0.0,1.0
2003-10-23,27.65,28.55,27.55,28.45,569400,6.21882509824846,6.4212461683542,6.19633386823671,6.39875493834245,2531653.44759966,0.0,1.0
2003-10-24,27.25,27.35,27.02,27.3,342900,6.12886017820147,6.15135140821322,6.07713034917445,6.14010579320734,1524594.25216354,0.0,1.0
2003-10-27,28.3,28.41,27.65,27.7,257800,6.36501809332483,6.38975844633775,6.21882509824846,6.23007071325434,1146224.55003722,0.0,1.0
2003-10-28,29.06,29.08,28.55,28.55,255800,6.53595144141411,6.54044968741646,6.4212461683542,6.4212461683542,1137332.19511063,0.0,1.0
2003-10-29,29.35,29.63,29.07,29.07,326000,6.60117600844819,6.66415145248108,6.53820056441529,6.53820056441529,1449453.85303387,0.0,1.0
2003-10-30,29.39,29.6,29.05,29.45,210000,6.61017250045288,6.65740408347756,6.53370231841294,6.62366723845993,933697.267291761,0.0,1.0
2003-10-31,28.79,29.38,28.75,29.37,266500,6.47522512038239,6.60792337745171,6.46622862837769,6.60567425445054,1184906.29396788,0.0,1.0
2003-11-03,28.55,28.76,28.32,28.7,427800,6.4212461683542,6.46847775137887,6.36951633932718,6.45498301337182,1902074.71879721,0.0,1.0
2003-11-04,28.15,28.5,28.0,28.5,339600,6.3312812483072,6.41000055334832,6.29754440328958,6.41000055334832,1509921.86653468,0.0,1.0
2003-11-05,28.16,28.25,27.84,28.15,145900,6.33353037130838,6.35377247831895,6.26155843527078,6.3312812483072,648697.291894609,0.0,1.0
2003-11-06,28.58,28.58,27.96,28.15,198500,6.42799353735772,6.42799353735772,6.28854791128488,6.3312812483072,882566.226463878,0.0,1.0
2003-11-07,28.44,28.78,28.32,28.65,195100,6.39650581534127,6.47297599738122,6.36951633932718,6.44373739836595,867449.223088679,0.0,1.0
2003-11-10,27.88,28.48,27.88,28.44,402800,6.27055492727548,6.40550230734597,6.27055492727548,6.39650581534127,1790920.28221486,0.0,1.0
2003-11-11,27.71,27.88,27.63,27.88,264400,6.23231983625551,6.27055492727548,6.21432685224611,6.27055492727548,1175569.32129496,0.0,1.0
2003-11-12,28.09,28.14,27.48,27.48,226400,6.31778651030015,6.32903212530603,6.18059000722849,6.18059000722849,1006614.57768978,0.0,1.0
2003-11-13,27.8,28.09,27.71,28.09,233300,6.25256194326608,6.31778651030015,6.23231983625551,6.31778651030015,1037293.20218651,0.0,1.0
2003-11-14,27.54,28.1,27.43,27.75,154800,6.19408474523554,6.32003563330133,6.16934439222261,6.24131632826021,688268.271317926,0.0,1.0
2003-11-17,26.9,27.4,26.75,27.3,219000,6.05014087316035,6.16259702321909,6.01640402814272,6.14010579320734,973712.864461406,0.0,1.0
2003-11-18,26.5,27.12,26.32,26.85,165500,5.96017595311335,6.09962157918619,5.91969173909221,6.03889525815447,735842.370175173,0.0,1.0
2003-11-19,26.4,26.7,26.14,26.51,215600,5.9376847231016,6.00515841313685,5.87920752507106,5.96242507611453,958595.861086208,0.0,1.0
2003-11-20,26.66,26.8,25.94,26.25,216900,5.99616192113215,6.0276496431486,5.83422506504756,5.90394787808398,964375.89178849,0.0,1.0
2003-11-21,27.44,27.45,26.6,26.91,618400,6.17159351522379,6.17384263822496,5.9826671831251,6.05238999616152,2749516.14330107,0.0,1.0
2003-11-24,28.49,28.49,27.45,27.45,431000,6.40775143034715,6.40775143034715,6.17384263822496,6.17384263822496,1916302.48667975,0.0,1.0
2003-11-25,28.89,28.99,28.67,28.88,128000,6.49771635039414,6.52020758040589,6.4482356443683,6.49546722739297,569110.715301645,0.0,1.0
2003-11-26,28.82,29.09,28.02,29.09,150500,6.48197248938592,6.54269881041764,6.30204264929193,6.54269881041764,669149.708225761,0.0,1.0
2003-11-28,28.76,29.02,28.68,28.75,61400,6.46847775137887,6.52695494940942,6.45048476736947,6.46622862837769,272995.296246257,0.0,1.0
2003-12-01,29.05,29.2,28.7,29.0,225700,6.53370231841294,6.56743916343056,6.45498301337182,6.52245670340707,1003502.25346548,0.0,1.0
2003-12-02,27.9,29.05,27.86,29.05,165200,6.27505317327783,6.53370231841294,6.26605668127313,6.53370231841294,734508.516936185,0.0,1.0
2003-12-03,26.85,27.9,26.75,27.85,347900,6.03889525815447,6.27505317327783,6.01640402814272,6.26380755827196,1546825.13948002,0.0,1.0
2003-12-04,26.4,27.0,25.72,27.0,211200,5.9376847231016,6.0726321031721,5.78474435902171,6.0726321031721,939032.680247714,0.0,1.0
2003-12-05,25.47,26.4,24.82,26.4,451700,5.72851628399234,5.9376847231016,5.58232328891598,5.9376847231016,2008338.36016994,0.0,1.0
2003-12-08,25.63,26.0,25.23,25.98,297900,5.76450225201114,5.84771980305461,5.67453733196415,5.84322155705226,1324516.26631531,0.0,1.0
2003-12-09,25.5,26.14,25.5,25.85,294400,5.73526365299587,5.87920752507106,5.73526365299587,5.81398295803699,1308954.64519378,0.0,1.0
2003-12-10,24.95,25.75,24.76,25.75,239100,5.61156188793125,5.79149172802524,5.56882855090893,5.79149172802524,1063081.03147362,0.0,1.0
2003-12-11,26.48,26.48,25.0,25.0,284700,5.955677707111,5.955677707111,5.62280750293713,5.62280750293713,1265826.72379983,0.0,1.0
2003-12-12,26.65,27.15,26.31,26.48,195600,5.99391279813098,6.10636894818972,5.91744261609103,5.955677707111,869672.311820325,0.0,1.0
2003-12-15,25.93,27.1,25.93,27.05,240100,5.83197594204639,6.09512333318385,5.83197594204639,6.08387771817797,1067527.20893691,0.0,1.0
2003-12-16,26.7,26.86,25.53,26.1,514500,6.00515841313685,6.04114438115565,5.74201102199939,5.87021103306636,2287558.30486481,0.0,1.0
2003-12-17,26.49,26.73,26.05,26.71,370000,5.95792683011218,6.01190578214038,5.85896541806049,6.00740753613803,1645085.66141881,0.0,1.0
2003-12-18,27.2,27.3,26.49,26.59,264000,6.11761456319559,6.14010579320734,5.95792683011218,5.98041806012393,1173790.85030964,0.0,1.0
2003-12-19,27.23,27.42,27.0,27.3,187500,6.12436193219912,6.16709526922144,6.0726321031721,6.14010579320734,833658.274367643,0.0,1.0
2003-12-22,27.24,27.24,26.72,27.23,162500,6.12661105520029,6.12661105520029,6.0096566591392,6.12436193219912,722503.837785291,0.0,1.0
2003-12-23,27.54,27.57,27.02,27.1,144400,6.19408474523554,6.20083211423906,6.07713034917445,6.09512333318385,642028.025699667,0.0,1.0
2003-12-24,27.78,27.83,27.4,27.75,130500,6.24806369726373,6.25930931226961,6.16259702321909,6.24131632826021,580226.15895988,0.0,1.0
2003-12-26,27.65,27.85,27.65,27.65,36500,6.21882509824846,6.26380755827196,6.21882509824846,6.21882509824846,162285.477410235,0.0,1.0
2003-12-29,27.94,28.08,27.65,27.8,124300,6.28404966528253,6.31553738729898,6.21882509824846,6.25256194326608,552659.858687456,0.0,1.0
2003-12-30,27.57,27.94,27.5,27.94,89500,6.20083211423906,6.28404966528253,6.18508825323084,6.28404966528253,397932.882964822,0.0,1.0
2003-12-31,27.29,27.92,27.29,27.7,156000,6.13785667020617,6.27955141928018,6.13785667020617,6.23007071325434,693603.684273879,0.0,1.0
2004-01-02,27.8,28.18,27.52,27.52,126000,6.25256194326608,6.33802861731073,6.18958649923319,6.18958649923319,560218.360375056,0.0,1.0
2004-01-05,27.74,28.14,27.55,28.0,179600,6.23906720525903,6.32903212530603,6.19633386823671,6.29754440328958,798533.47240762,0.0,1.0
2004-01-06,28.98,29.1,27.5,27.6,246700,6.51795845740472,6.54494793341881,6.18508825323084,6.20757948324259,1096871.98019465,0.0,1.0
2004-01-07,28.55,29.24,28.55,29.18,192100,6.4212461683542,6.57643565543526,6.4212461683542,6.56294091742821,854110.690698795,0.0,1.0
2004-01-08,28.3,28.65,28.15,28.65,251200,6.36501809332483,6.44373739836595,6.3312812483072,6.44373739836595,1116879.77877948,0.0,1.0
2004-01-09,27.67,28.23,27.67,28.1,164000,6.22332334425081,6.3492742323166,6.22332334425081,6.32003563330133,729173.103980232,0.0,1.0
2004-01-12,27.58,27.93,27.42,27.68,145000,6.20308123724024,6.28180054228136,6.16709526922144,6.22557246725199,644695.732177644,0.0,1.0
2004-01-13,27.65,27.83,27.35,27.83,164300,6.21882509824846,6.25930931226961,6.15135140821322,6.25930931226961,730506.95721922,0.0,1.0
2004-01-14,28.22,28.39,27.4,27.65,323100,6.34702510931543,6.3852602003354,6.16259702321909,6.21882509824846,1436559.93839032,0.0,1.0
2004-01-15,27.73,28.5,27.25,28.47,320500,6.23681808225786,6.41000055334832,6.12886017820147,6.4032531843448,1424999.87698576,0.0,1.0
2004-01-16,28.17,28.17,27.66,28.03,202800,6.33577949430955,6.33577949430955,6.22107422124964,6.30429177229311,901684.789556043,0.0,1.0
2004-01-20,27.82,28.2,27.32,28.2,214500,6.25706018926843,6.34252686331308,6.14460403920969,6.34252686331308,953705.065876584,0.0,1.0
2004-01-21,28.68,28.73,27.5,27.82,165000,6.45048476736947,6.46173038237534,6.18508825323084,6.25706018926843,733619.281443526,0.0,1.0
2004-01-22,28.91,29.27,28.45,29.02,216100,6.50221459639649,6.58318302443879,6.39875493834245,6.52695494940942,960818.949817855,0.0,1.0
2004-01-23,28.82,29.05,28.25,28.91,130800,6.48197248938592,6.53370231841294,6.35377247831895,6.50221459639649,581560.012198868,0.0,1.0
2004-01-26,28.74,28.74,28.26,28.7,137700,6.46397950537652,6.46397950537652,6.35602160132013,6.45498301337182,612238.636695597,0.0,1.0
2004-01-27,28.71,29.04,28.7,28.9,169200,6.45723213637299,6.53145319541176,6.45498301337182,6.49996547339532,752293.226789362,0.0,1.0
2004-01-28,26.61,28.62,25.9,28.62,551000,5.98491630612628,6.43699002936242,5.82522857304286,6.43699002936242,2449843.78227505,0.0,1.0
2004-01-29,28.62,28.62,27.251,27.251,756400,6.43699002936242,6.43699002936242,6.12908509050158,6.12908509050158,3363088.63323566,0.0,1.0
2004-01-30,27.8,28.6,27.38,28.6,300000,6.25256194326608,6.43249178336007,6.15809877721674,6.43249178336007,1333853.23898823,0.0,1.0
2004-02-02,27.41,28.12,27.31,28.1,259200,6.16484614622027,6.32453387930368,6.14235491620852,6.32003563330133,1152449.19848583,0.0,1.0
2004-02-03,27.2,27.6,27.2,27.42,210500,6.11761456319559,6.20757948324259,6.11761456319559,6.16709526922144,935920.356023408,0.0,1.0
2004-02-04,26.63,27.27,26.58,27.15,184100,5.98941455212863,6.13335842420382,5.97816893712275,6.10636894818972,818541.270992443,0.0,1.0
2004-02-05,26.74,27.16,26.51,26.64,238700,6.01415490514155,6.10861807119089,5.96242507611453,5.9916636751298,1061302.5604883,0.0,1.0
2004-02-06,27.58,27.63,26.66,26.74,137800,6.20308123724024,6.21432685224611,5.99616192113215,6.01415490514155,612683.254441926,0.0,1.0
2004-02-09,27.1,27.58,26.97,27.58,150500,6.09512333318385,6.20308123724024,6.06588473416857,6.20308123724024,669149.708225761,0.0,1.0
2004-02-10,26.87,27.45,26.53,27.1,160200,6.04339350415682,6.17384263822496,5.96692332211688,6.09512333318385,712277.629619714,0.0,1.0
2004-02-11,27.25,27.3,26.57,26.57,130700,6.12886017820147,6.14010579320734,5.97591981412158,5.97591981412158,581115.394452538,0.0,1.0
2004-02-12,27.3,27.57,27.18,27.25,119900,6.14010579320734,6.20083211423906,6.11311631719324,6.12886017820147,533096.677848962,0.0,1.0
2004-02-13,26.95,27.45,26.5,27.35,143400,6.06138648816622,6.17384263822496,5.96017595311335,6.15135140821322,637581.848236374,0.0,1.0
2004-02-17,27.57,27.65,26.86,26.9,143700,6.20083211423906,6.21882509824846,6.04114438115565,6.05014087316035,638915.701475362,0.0,1.0
2004-02-18,27.04,27.69,27.0,27.6,157400,6.0816285951768,6.22782159025316,6.0726321031721,6.20757948324259,699828.33272249,0.0,1.0
2004-02-19,26.51,27.45,26.5,27.27,105000,5.96242507611453,6.17384263822496,5.96017595311335,6.13335842420382,466848.63364588,0.0,1.0
2004-02-20,26.6,26.82,26.06,26.6,157800,5.9826671831251,6.03214788915095,5.86121454106166,5.9826671831251,701606.803707809,0.0,1.0
2004-02-23,26.13,26.67,26.0,26.67,198900,5.87695840206988,5.99841104413333,5.84771980305461,5.99841104413333,884344.697449196,0.0,1.0
2004-02-24,26.1,26.45,25.87,26.14,135600,5.87021103306636,5.94893033810748,5.81848120403934,5.87920752507106,602901.664022679,0.0,1.0
2004-02-25,26.4,26.54,25.96,26.1,104000,5.9376847231016,5.96917244511805,5.83872331104991,5.87021103306636,462402.456182586,0.0,1.0
2004-02-26,26.0,26.41,25.84,26.41,527800,5.84771980305461,5.93993384610278,5.81173383503581,5.93993384610278,2346692.46512662,0.0,1.0
2004-02-27,25.74,26.15,25.5,26.0,194800,5.78924260502406,5.88145664807223,5.73526365299587,5.84771980305461,866115.369849691,0.0,1.0
2004-03-01,26.1,26.2,25.66,25.68,321700,5.87021103306636,5.89270226307811,5.77124962101467,5.77574786701702,1430335.28994171,0.0,1.0
2004-03-02,25.62,26.37,25.62,26.27,247100,5.76225312900997,5.93093735409808,5.76225312900997,5.90844612408633,1098650.45117997,0.0,1.0
2004-03-03,25.58,25.75,25.26,25.6,282300,5.75325663700527,5.79149172802524,5.68128470096767,5.75775488300762,1255155.89788792,0.0,1.0
2004-03-04,25.8,26.0,25.56,25.6,196000,5.80273734303111,5.84771980305461,5.74875839100292,5.75775488300762,871450.782805644,0.0,1.0
2004-03-05,25.74,25.95,25.51,25.75,105600,5.78924260502406,5.83647418804874,5.73751277599704,5.79149172802524,469516.340123857,0.0,1.0
2004-03-08,25.32,26.1,25.3,25.59,219400,5.69477943897472,5.87021103306636,5.69028119297237,5.75550576000644,975491.335446725,0.0,1.0
2004-03-09,24.32,25.32,24.06,25.32,523100,5.46986713885724,5.69477943897472,5.41138994082669,5.69477943897472,2325795.43104914,0.0,1.0
2004-03-10,24.38,25.2,24.31,24.52,246500,5.48336187686428,5.66778996296062,5.46761801585606,5.51484959888073,1095982.744702,0.0,1.0
2004-03-11,23.17,24.38,23.17,24.38,373000,5.21121799372213,5.48336187686428,5.21121799372213,5.48336187686428,1658424.1938087,0.0,1.0
2004-03-12,24.12,24.23,23.42,23.42,406000,5.42488467883374,5.44962503184666,5.2674460687515,5.2674460687515,1805148.0500974,0.0,1.0
2004-03-15,23.6,24.82,23.35,24.6,439000,5.30793028277265,5.58232328891598,5.25170220774328,5.53284258289013,1951871.90638611,0.0,1.0
2004-03-16,23.07,23.88,23.0,23.71,329300,5.18872676371038,5.37090572680554,5.17298290270216,5.33267063578557,1464126.23866275,0.0,1.0
2004-03-17,24.41,24.48,23.42,23.75,448900,5.49010924586781,5.50585310687603,5.2674460687515,5.34166712779027,1995889.06327272,0.0,1.0
2004-03-18,23.55,24.2,23.26,24.11,272800,5.29668466776677,5.44287766284314,5.2314601007327,5.42263555583256,1212917.21198663,0.0,1.0
2004-03-19,23.5,23.65,23.33,23.56,155800,5.2854390527609,5.31917589777852,5.24720396174092,5.29893379076795,692714.44878122,0.0,1.0
2004-03-22,22.9,23.47,22.75,23.47,386000,5.15049167269041,5.27869168375737,5.11675482767278,5.27869168375737,1716224.50083152,0.0,1.0
2004-03-23,22.9,23.61,22.9,23.15,993000,5.15049167269041,5.31017940577382,5.15049167269041,5.20671974771978,4415054.22105103,0.0,1.0
2004-03-24,22.43,22.94,22.3,22.8,307500,5.04478289163519,5.15948816469511,5.01554429261992,5.12800044267866,1367199.56996293,0.0,1.0
2004-03-25,23.2,23.22,22.63,22.65,659900,5.21796536272565,5.222463608728,5.08976535165869,5.09426359766104,2934032.50802778,0.0,1.0
2004-03-26,23.71,24.22,23.09,23.2,238800,5.33267063578557,5.44737590884549,5.19322500971273,5.21796536272565,1061747.17823463,0.0,1.0
2004-03-29,24.23,24.42,24.05,24.05,491200,5.44962503184666,5.49235836886898,5.40914081782551,5.40914081782551,2183962.36997006,0.0,1.0
2004-03-30,24.05,24.37,23.7,24.1,397600,5.40914081782551,5.48111275386311,5.33042151278439,5.42038643283139,1767800.15940573,0.0,1.0
2004-03-31,24.66,25.2,23.94,24.05,366600,5.54633732089718,5.66778996296062,5.38440046481259,5.40914081782551,1629968.65804362,0.0,1.0
2004-04-01,24.68,24.85,24.05,24.6,305800,5.55083556689953,5.5890706579195,5.40914081782551,5.53284258289013,1359641.06827533,0.0,1.0
2004-04-02,25.33,25.65,25.05,25.05,241800,5.6970285619759,5.76900049801349,5.634053117943,5.634053117943,1075085.71062451,0.0,1.0
2004-04-05,25.25,25.55,24.91,25.35,325300,5.6790355779665,5.74650926800174,5.60256539592655,5.70152680797825,1446341.52880957,0.0,1.0
2004-04-06,27.01,27.17,25.35,25.4,1552000,6.07488122617327,6.11086719419207,5.70152680797825,5.71277242298412,6900467.42303244,0.0,1.0
2004-04-07,26.47,26.85,26.12,26.85,550800,5.95342858410983,6.03889525815447,5.87470927906871,6.03889525815447,2448954.54678239,0.0,1.0
2004-04-08,26.29,26.8,26.15,26.8,158900,5.91294437008868,6.0276496431486,5.88145664807223,6.0276496431486,706497.598917432,0.0,1.0
2004-04-12,26.12,26.69,26.01,26.25,146100,5.87470927906871,6.00290929013568,5.84996892605579,5.90394787808398,649586.527387267,0.0,1.0
2004-04-13,25.33,26.05,25.24,25.9,376300,5.6970285619759,5.85896541806049,5.67678645496532,5.82522857304286,1673096.57943757,0.0,1.0
2004-04-14,25.51,26.0,25.23,25.33,263200,5.73751277599704,5.84771980305461,5.67453733196415,5.6970285619759,1170233.90833901,0.0,1.0
2004-04-15,25.29,25.63,24.92,25.56,832300,5.6880320699712,5.76450225201114,5.60481451892773,5.74875839100292,3700553.50269967,0.0,1.0
2004-04-16,25.67,25.7,24.8,25.3,376400,5.77349874401584,5.78024611301937,5.57782504291363,5.69028119297237,1673541.1971839,0.0,1.0
2004-04-19,25.43,25.59,25.03,25.57,228000,5.71951979198764,5.75550576000644,5.62955487194065,5.75100751400409,1013728.46163105,0.0,1.0
2004-04-20,25.29,26.1,25.21,25.65,177700,5.6880320699712,5.87021103306636,5.6700390859618,5.76900049801349,790085.73522736,0.0,1.0
2004-04-21,26.06,26.3,25.17,25.45,285300,5.86121454106166,5.91519349308986,5.6610425939571,5.72401803798999,1268494.43027781,0.0,1.0
2004-04-22,26.71,26.95,26.02,26.1,226800,6.00740753613803,6.06138648816622,5.85221804905696,5.87021103306636,1008393.0486751,0.0,1.0
2004-04-23,25.13,26.46,24.86,26.46,499900,5.6520461019524,5.95117946110865,5.59131978092068,5.95117946110865,2222644.11390072,0.0,1.0
2004-04-26,24.44,25.1,24.18,25.1,468200,5.49685661487133,5.64529873294887,5.43837941684079,5.64529873294887,2081700.2883143,0.0,1.0
2004-04-27,23.84,24.52,23.67,24.4,672900,5.36190923480084,5.51484959888073,5.32367414378087,5.48786012286663,2991832.8150506,0.0,1.0
2004-04-28,23.1,23.88,23.0,23.88,458200,5.1954741327139,5.37090572680554,5.17298290270216,5.37090572680554,2037238.51368136,0.0,1.0
2004-04-29,22.72,23.25,22.22,23.2,425600,5.11000745866926,5.22921097773153,4.99755130861052,5.21796536272565,1892293.12837797,0.0,1.0
2004-04-30,22.13,22.71,22.0,22.7,581900,4.97730920159994,5.10775833566808,4.94807060258467,5.10550921266691,2587230.66589084,0.0,1.0
2004-05-03,21.88,22.48,21.52,22.21,691600,4.92108112657057,5.05602850664106,4.84011269852828,4.99530218560934,3074976.3336142,0.0,1.0
2004-05-04,21.83,22.2,21.3,21.99,299000,4.9098355115647,4.99305306260817,4.79063199250243,4.9458214795835,1329407.06152493,0.0,1.0
2004-05-05,22.1,22.38,21.87,22.2,359500,4.97056183259642,5.03353727662931,4.9188320035694,4.99305306260817,1598400.79805423,0.0,1.0
2004-05-06,20.99,22.05,20.85,22.05,1099500,4.72090917946601,4.95931621759054,4.68942145744956,4.95931621759054,4888572.12089186,0.0,1.0
2004-05-07,20.46,21.19,20.44,20.99,638200,4.60170566040374,4.76589163948951,4.59720741440139,4.72090917946601,2837550.45707429,0.0,1.0
2004-05-10,20.0,20.48,19.85,20.47,720700,4.4982460023497,4.60620390640609,4.46450915733208,4.60395478340492,3204360.09779606,0.0,1.0
2004-05-11,20.08,20.54,19.94,20.01,504800,4.5162389863591,4.61969864441314,4.48475126434265,4.50049512535088,2244430.38347086,0.0,1.0
2004-05-12,20.26,20.48,19.66,20.02,782400,4.55672320038025,4.60620390640609,4.42177582030976,4.50274424835205,3478689.2472813,0.0,1.0
2004-05-13,20.22,20.65,20.08,20.3,383900,4.54772670837555,4.64443899742607,4.5162389863591,4.56571969238495,1706887.5281586,0.0,1.0
2004-05-14,19.87,20.44,19.81,20.29,321600,4.46900740333443,4.59720741440139,4.45551266532738,4.56347056938377,1429890.67219538,0.0,1.0
2004-05-17,19.55,19.87,19.26,19.7,384000,4.39703546729683,4.46900740333443,4.33181090026276,4.43077231231446,1707332.14590493,0.0,1.0
2004-05-18,19.84,20.15,19.55,19.8,419200,4.4622600343309,4.53198284736732,4.39703546729683,4.4532635423262,1863837.59261289,0.0,1.0
2004-05-19,20.27,20.6,19.93,19.95,904900,4.55897232338142,4.63319338242019,4.48250214134148,4.48700038734383,4023345.98653483,0.0,1.0
2004-05-20,20.12,20.42,19.85,20.27,287400,4.5252354783638,4.59270916839905,4.46450915733208,4.55897232338142,1277831.40295072,0.0,1.0
2004-05-21,20.3,20.58,20.06,20.25,416800,4.56571969238495,4.62869513641784,4.51174074035675,4.55447407737907,1853166.76670098,0.0,1.0
2004-05-24,20.49,21.0,20.15,20.55,518900,4.60845302940727,4.72315830246719,4.53198284736732,4.62194776741432,2307121.4857033,0.0,1.0
2004-05-25,20.85,21.0,20.16,20.5,529300,4.68942145744956,4.72315830246719,4.5342319703685,4.61070215240844,2353361.73132157,0.0,1.0
2004-05-26,20.85,20.95,20.71,20.86,194100,4.68942145744956,4.71191268746131,4.65793373543312,4.69167058045074,863003.045625385,0.0,1.0
2004-05-27,20.87,21.31,20.7,20.98,211400,4.69391970345191,4.79288111550361,4.65568461243194,4.71866005646484,939921.915740372,0.0,1.0
2004-05-28,20.6,21.08,20.58,20.85,167500,4.63319338242019,4.74115128647658,4.62869513641784,4.68942145744956,744734.725101761,0.0,1.0
2004-06-01,20.4,20.6,20.1,20.6,309000,4.58821092239669,4.63319338242019,4.52073723236145,4.63319338242019,1373868.83615788,0.0,1.0
2004-06-02,20.95,21.1,20.24,20.65,364300,4.71191268746131,4.74564953247893,4.5522249543779,4.64443899742607,1619742.44987804,0.0,1.0
2004-06-03,20.31,20.95,20.25,20.9,352600,4.56796881538612,4.71191268746131,4.55447407737907,4.70066707245544,1567722.1735575,0.0,1.0
2004-06-04,21.05,21.1,20.35,20.8,393500,4.73440391747306,4.74564953247893,4.57696530739082,4.67817584244369,1749570.83180623,0.0,1.0
2004-06-07,21.8,21.82,21.25,21.25,587800,4.90308814256117,4.90758638856352,4.77938637749656,4.77938637749656,2613463.11292427,0.0,1.0
2004-06-08,22.49,22.9,21.85,21.88,683400,5.05827762964224,5.15049167269041,4.91433375756705,4.92108112657057,3038517.67841518,0.0,1.0
2004-06-09,22.5,23.25,22.4,22.6,523100,5.06052675264341,5.22921097773153,5.03803552263166,5.08301798265516,2325795.43104914,0.0,1.0
2004-06-10,21.81,22.5,21.76,22.5,497700,4.90533726556235,5.06052675264341,4.89409165055647,5.06052675264341,2212862.52348147,0.0,1.0
2004-06-14,21.85,22.1,21.6,21.8,284900,4.91433375756705,4.97056183259642,4.85810568253768,4.90308814256117,1266715.95929249,0.0,1.0
2004-06-15,22.04,22.22,21.66,21.86,351800,4.95706709458937,4.99755130861052,4.87160042054473,4.91658288056822,1564165.23158686,0.0,1.0
2004-06-16,22.13,22.45,21.76,22.04,240000,4.97730920159994,5.04928113763754,4.89409165055647,4.95706709458937,1067082.59119058,0.0,1.0
2004-06-17,22.09,22.18,21.76,22.13,161700,4.96831270959524,4.98855481660582,4.89409165055647,4.97730920159994,718946.895814656,0.0,1.0
2004-06-18,22.53,22.67,22.01,22.09,238600,5.06727412164694,5.09876184366339,4.95031972558585,4.96831270959524,1060857.94274197,0.0,1.0
2004-06-21,22.77,22.87,22.11,22.45,308300,5.12125307367513,5.14374430368688,4.97281095559759,5.04928113763754,1370756.51193357,0.0,1.0
2004-06-22,22.42,22.78,22.26,22.75,269000,5.04253376863401,5.12350219667631,5.00654780061522,5.11675482767278,1196021.73762611,0.0,1.0
2004-06-23,22.94,22.95,22.25,22.55,264300,5.15948816469511,5.16173728769628,5.00429867761404,5.07177236764929,1175124.70354863,0.0,1.0
2004-06-24,22.75,23.04,22.6,22.94,299800,5.11675482767278,5.18197939470685,5.08301798265516,5.15948816469511,1332964.00349557,0.0,1.0
2004-06-25,23.01,23.05,22.73,22.85,176800,5.17523202570333,5.18422851770803,5.11225658167043,5.13924605768453,786084.175510396,0.0,1.0
2004-06-28,23.56,23.9,23.1,23.48,337400,5.29893379076795,5.37540397280789,5.1954741327139,5.28094080675855,1500140.27611543,0.0,1.0
2004-06-29,23.6,23.98,23.4,23.55,302500,5.30793028277265,5.39339695681729,5.26294782274915,5.29668466776677,1344968.68264646,0.0,1.0
2004-06-30,23.87,23.88,23.5,23.6,284100,5.36865660380437,5.37090572680554,5.2854390527609,5.30793028277265,1263159.01732185,0.0,1.0
2004-07-01,23.42,24.05,23.41,23.87,322700,5.2674460687515,5.40914081782551,5.26519694575032,5.36865660380437,1434781.467405,0.0,1.0
2004-07-02,23.09,23.47,22.9,23.47,178000,5.19322500971273,5.27869168375737,5.15049167269041,5.27869168375737,791419.588466349,0.0,1.0
2004-07-06,23.06,23.21,22.51,23.09,323800,5.1864776407092,5.22021448572683,5.06277587564459,5.19322500971273,1439672.26261463,0.0,1.0
2004-07-07,22.77,23.42,22.66,23.02,248900,5.12125307367513,5.2674460687515,5.09651272066221,5.1774811487045,1106653.5706139,0.0,1.0
2004-07-08,21.75,22.69,21.75,22.6,306000,4.8918425275553,5.10326008966574,4.8918425275553,5.08301798265516,1360530.30376799,0.0,1.0
2004-07-09,21.7,22.09,21.53,21.9,262500,4.88059691254943,4.96831270959524,4.84236182152945,4.92557937257292,1167121.5841147,0.0,1.0
2004-07-12,22.15,22.53,21.7,21.78,226500,4.98180744760229,5.06727412164694,4.88059691254943,4.89858989655882,1007059.19543611,0.0,1.0
2004-07-13,21.11,22.12,21.08,22.11,281900,4.74789865548011,4.97506007859877,4.74115128647658,4.97281095559759,1253377.42690261,0.0,1.0
2004-07-14,20.88,21.14,20.41,21.0,518100,4.69616882645309,4.75464602448363,4.59046004539787,4.72315830246719,2303564.54373267,0.0,1.0
2004-07-15,21.05,21.25,20.7,21.0,207500,4.73440391747306,4.77938637749656,4.65568461243194,4.72315830246719,922581.823633525,0.0,1.0
2004-07-16,19.85,21.03,19.78,21.03,327800,4.46450915733208,4.72990567147071,4.44876529632385,4.72990567147071,1457456.9724678,0.0,1.0
2004-07-19,20.14,20.56,19.85,20.1,352000,4.52973372436615,4.62419689041549,4.46450915733208,4.52073723236145,1565054.46707952,0.0,1.0
2004-07-20,21.33,21.43,20.1,20.18,358100,4.79737936150596,4.8198705915177,4.52073723236145,4.53873021637085,1592176.14960561,0.0,1.0
2004-07-21,20.34,21.57,20.3,21.51,507500,4.57471618438965,4.85135831353415,4.56571969238495,4.8378635755271,2256435.06262175,0.0,1.0
2004-07-22,20.55,21.22,19.71,20.36,578800,4.62194776741432,4.77263900849303,4.43302143531563,4.579214430392,2573447.51575462,0.0,1.0
2004-07-23,20.27,20.9,20.25,20.59,303100,4.55897232338142,4.70066707245544,4.55447407737907,4.63094425941902,1347636.38912444,0.0,1.0
2004-07-26,20.3,20.51,20.03,20.43,289200,4.56571969238495,4.61295127540962,4.50499337135323,4.59495829140022,1285834.52238465,0.0,1.0
2004-07-27,20.37,20.47,20.02,20.29,353800,4.58146355339317,4.60395478340492,4.50274424835205,4.56347056938377,1573057.58651345,0.0,1.0
2004-07-28,20.09,20.35,19.76,20.35,260200,4.51848810936027,4.57696530739082,4.4442670503215,4.57696530739082,1156895.37594913,0.0,1.0
2004-07-29,21.13,21.25,20.3,20.34,286900,4.75239690148246,4.77938637749656,4.56571969238495,4.57471618438965,1275608.31421908,0.0,1.0
2004-07-30,20.83,21.0,20.41,21.0,228400,4.68492321144721,4.72315830246719,4.59046004539787,4.72315830246719,1015506.93261637,0.0,1.0
2004-08-02,20.33,20.83,20.0,20.83,251500,4.57246706138847,4.68492321144721,4.4982460023497,4.68492321144721,1118213.63201847,0.0,1.0
2004-08-03,20.05,20.39,20.02,20.33,205000,4.50949161735558,4.58596179939552,4.50274424835205,4.57246706138847,911466.379975289,0.0,1.0
2004-08-04,20.7,20.93,19.8,20.11,475700,4.65568461243194,4.70741444145896,4.4532635423262,4.52298635536262,2115046.619289,0.0,1.0
2004-08-05,19.91,20.56,19.85,20.55,322800,4.47800389533913,4.62419689041549,4.46450915733208,4.62194776741432,1435226.08515133,0.0,1.0
2004-08-06,19.29,20.18,19.23,19.91,506100,4.33855826926629,4.53873021637085,4.32506353125924,4.47800389533913,2250210.41417314,0.0,1.0
2004-08-09,18.88,19.6,18.74,19.3,330800,4.24634422621812,4.40828108230271,4.21485650420167,4.34080739226746,1470795.50485769,0.0,1.0
2004-08-10,19.79,19.84,19.0,19.1,298100,4.45101441932503,4.4622600343309,4.27333370223222,4.29582493224396,1325405.50180797,0.0,1.0
2004-08-11,20.03,20.3,19.27,19.65,443400,4.50499337135323,4.56571969238495,4.33406002326394,4.41952669730858,1971435.0872246,0.0,1.0
2004-08-12,19.8,19.99,19.45,19.98,285600,4.4532635423262,4.49599687934853,4.37454423728508,4.49374775634735,1269828.2835168,0.0,1.0
2004-08-13,19.58,20.0,19.35,19.8,211600,4.40378283630036,4.4982460023497,4.35205300727334,4.4532635423262,940811.15123303,0.0,1.0
2004-08-16,20.35,20.4,19.72,19.75,264300,4.57696530739082,4.58821092239669,4.4352705583168,4.44201792732033,1175124.70354863,0.0,1.0
2004-08-17,20.57,20.77,20.35,20.41,141500,4.62644601341667,4.67142847344016,4.57696530739082,4.59046004539787,629134.111056114,0.0,1.0
2004-08-18,21.36,21.48,20.25,20.5,235700,4.80412673050948,4.83111620652358,4.55447407737907,4.61070215240844,1047964.02809842,0.0,1.0
2004-08-19,20.61,21.31,20.44,21.28,222000,4.63544250542137,4.79288111550361,4.59720741440139,4.78613374650008,987051.396851289,0.0,1.0
2004-08-20,21.43,21.64,20.61,20.62,123700,4.8198705915177,4.86710217454238,4.63544250542137,4.63769162842254,549992.15220948,0.0,1.0
2004-08-23,21.36,21.65,21.04,21.44,204900,4.80412673050948,4.86935129754355,4.73215479447189,4.82211971451888,911021.76222896,0.0,1.0
2004-08-24,21.96,22.15,21.45,21.52,289500,4.93907411057997,4.98180744760229,4.82436883752005,4.84011269852828,1287168.37562364,0.0,1.0
2004-08-25,22.47,22.49,21.62,22.0,227200,5.05377938363989,5.05827762964224,4.86260392854003,4.94807060258467,1010171.51966042,0.0,1.0
2004-08-26,23.27,23.42,22.45,22.51,447700,5.23370922373388,5.2674460687515,5.04928113763754,5.06277587564459,1990553.65031677,0.0,1.0
2004-08-27,22.83,22.91,22.27,22.9,436800,5.13474781168218,5.15274079569158,5.00879692361639,5.15049167269041,1942090.31596686,0.0,1.0
2004-08-30,23.6,23.82,22.5,22.84,512300,5.30793028277265,5.35741098879849,5.06052675264341,5.13699693468336,2277776.71444556,0.0,1.0
2004-08-31,23.54,23.76,23.25,23.6,484800,5.2944355447656,5.34391625079144,5.22921097773153,5.30793028277265,2155506.83420498,0.0,1.0
2004-09-01,22.93,23.58,22.7,23.55,435400,5.15723904169393,5.3034320367703,5.10550921266691,5.29668466776677,1935865.66751825,0.0,1.0
2004-09-02,23.3,23.55,22.79,22.93,372600,5.2404565927374,5.29668466776677,5.12575131967748,5.15723904169393,1656645.72282338,0.0,1.0
2004-09-03,23.38,23.46,23.11,23.29,361300,5.2584495767468,5.2764425607562,5.19772325571508,5.23820746973623,1606403.91748816,0.0,1.0
2004-09-07,23.49,23.8,23.05,23.6,414500,5.28318992975972,5.35291274279614,5.18422851770803,5.30793028277265,1842940.5585354,0.0,1.0
2004-09-08,23.53,23.69,23.07,23.4,644800,5.29218642176442,5.32817238978322,5.18872676371038,5.26294782274915,2866895.22833203,0.0,1.0
2004-09-09,23.71,23.72,23.19,23.43,636800,5.33267063578557,5.33491975878674,5.21571623972448,5.26969519175267,2831325.80862568,0.0,1.0
2004-09-10,24.62,24.64,23.35,23.51,382900,5.53734082889248,5.54183907489483,5.25170220774328,5.28768817576207,1702441.35069531,0.0,1.0
2004-09-13,24.5,24.77,24.17,24.62,489000,5.51035135287838,5.5710776739101,5.43613029383961,5.53734082889248,2174180.77955081,0.0,1.0
2004-09-14,24.9,25.0,24.38,24.5,333000,5.60031627292538,5.62280750293713,5.48336187686428,5.51035135287838,1480577.09527693,0.0,1.0
2004-09-15,24.62,24.98,24.35,24.98,318100,5.53734082889248,5.61830925693478,5.47661450786076,5.61830925693478,1414329.05107385,0.0,1.0
2004-09-16,25.02,25.1,24.67,24.81,274900,5.62730574893948,5.64529873294887,5.54858644389836,5.5800741659148,1222254.18465955,0.0,1.0
2004-09-17,24.88,25.2,24.41,25.2,297500,5.59581802692303,5.66778996296062,5.49010924586781,5.66778996296062,1322737.79532999,0.0,1.0
2004-09-20,25.21,25.33,24.5,24.88,379100,5.6700390859618,5.6970285619759,5.51035135287838,5.59581802692303,1685545.87633479,0.0,1.0
2004-09-21,25.65,25.7,25.19,25.4,305300,5.76900049801349,5.78024611301937,5.66554083995945,5.71277242298412,1357417.97954369,0.0,1.0
2004-09-22,24.81,25.55,24.81,25.55,568100,5.5800741659148,5.74650926800174,5.5800741659148,5.74650926800174,2525873.41689738,0.0,1.0
2004-09-23,24.67,24.96,24.47,24.82,347100,5.54858644389836,5.61381101093243,5.50360398387486,5.58232328891598,1543268.19750938,0.0,1.0
2004-09-24,24.23,24.8,24.09,24.68,278200,5.44962503184666,5.57782504291363,5.41813730983021,5.55083556689953,1236926.57028842,0.0,1.0
2004-09-27,24.24,24.63,23.6,24.2,381900,5.45187415484784,5.53958995189366,5.30793028277265,5.44287766284314,1697995.17323201,0.0,1.0
2004-09-28,24.45,24.55,23.9,24.24,366800,5.49910573787251,5.52159696788426,5.37540397280789,5.45187415484784,1630857.89353627,0.0,1.0
2004-09-29,25.04,25.3,24.17,24.45,648300,5.63180399494182,5.69028119297237,5.43613029383961,5.49910573787251,2882456.84945356,0.0,1.0
2004-09-30,24.78,25.09,24.56,25.04,359000,5.57332679691128,5.6430496099477,5.52384609088543,5.63180399494182,1596177.70932258,0.0,1.0
2004-10-01,25.5,25.5,24.52,24.9,711100,5.73526365299587,5.73526365299587,5.51484959888073,5.60031627292538,3161676.79414843,0.0,1.0
2004-10-04,25.96,26.06,25.6,25.62,292300,5.83872331104991,5.86121454106166,5.75775488300762,5.76225312900997,1299617.67252086,0.0,1.0
2004-10-05,24.83,25.75,24.59,25.75,362400,5.58457241191715,5.79149172802524,5.53059345988896,5.79149172802524,1611294.71269778,0.0,1.0
2004-10-06,25.34,25.39,24.71,24.83,285800,5.69927768497707,5.71052329998295,5.55758293590306,5.58457241191715,1270717.51900945,0.0,1.0
2004-10-07,24.65,25.2,24.62,25.2,307800,5.54408819789601,5.66778996296062,5.53734082889248,5.66778996296062,1368533.42320192,0.0,1.0
2004-10-08,24.61,24.98,24.53,24.63,205400,5.53509170589131,5.61830925693478,5.51709872188191,5.53958995189366,913244.850960607,0.0,1.0
2004-10-11,24.63,24.85,24.49,24.61,229400,5.53958995189366,5.5890706579195,5.50810222987721,5.53509170589131,1019953.11007966,0.0,1.0
2004-10-12,24.58,24.73,24.18,24.38,438800,5.52834433688778,5.5620811819054,5.43837941684079,5.48336187686428,1950982.67089345,0.0,1.0
2004-10-13,25.02,25.5,24.84,25.5,736800,5.62730574893948,5.73526365299587,5.58682153491833,5.73526365299587,3275943.55495509,0.0,1.0
2004-10-14,24.67,25.3,24.48,25.02,430100,5.54858644389836,5.69028119297237,5.50585310687603,5.62730574893948,1912300.92696279,0.0,1.0
2004-10-15,24.55,24.95,24.37,24.6,297700,5.52159696788426,5.61156188793125,5.48111275386311,5.53284258289013,1323627.03082265,0.0,1.0
2004-10-18,24.18,24.57,23.75,24.57,434500,5.43837941684079,5.52609521388661,5.34166712779027,5.52609521388661,1931864.10780128,0.0,1.0
2004-10-19,23.75,24.54,23.6,24.5,311500,5.34166712779027,5.51934784488308,5.30793028277265,5.51035135287838,1384984.27981611,0.0,1.0
2004-10-20,23.2,23.55,22.93,23.55,509600,5.21796536272565,5.29668466776677,5.15723904169393,5.29668466776677,2265772.03529467,0.0,1.0
2004-10-21,24.6,24.6,23.58,24.1,658300,5.53284258289013,5.53284258289013,5.3034320367703,5.42038643283139,2926918.6240865,0.0,1.0
2004-10-22,25.13,25.88,24.9,25.5,691900,5.6520461019524,5.82073032704051,5.60031627292538,5.73526365299587,3076310.18685318,0.0,1.0
2004-10-25,25.62,26.02,24.9,25.13,504200,5.76225312900997,5.85221804905696,5.60031627292538,5.6520461019524,2241762.67699288,0.0,1.0
2004-10-26,26.69,26.8,25.21,25.85,596600,6.00290929013568,6.0276496431486,5.6700390859618,5.81398295803699,2652589.47460126,0.0,1.0
2004-10-27,26.52,26.65,26.03,26.6,840000,5.9646741991157,5.99391279813098,5.85446717205814,5.9826671831251,3734789.06916704,0.0,1.0
2004-10-28,26.6,26.96,26.4,26.7,724000,5.9826671831251,6.0636356111674,5.9376847231016,6.00515841313685,3219032.48342493,0.0,1.0
2004-10-29,26.34,26.88,26.34,26.65,399200,5.92418998509456,6.045642627158,5.92418998509456,5.99391279813098,1774914.043347,0.0,1.0
2004-11-01,26.56,26.88,25.85,26.35,590300,5.9736706911204,6.045642627158,5.81398295803699,5.92643910809573,2624578.55658251,0.0,1.0
2004-11-02,28.07,28.43,26.58,26.78,637100,6.3132882642978,6.3942566923401,5.97816893712275,6.02315139714625,2832659.66186467,0.0,1.0
2004-11-03,27.5,28.2,27.31,27.95,558800,6.18508825323084,6.34252686331308,6.14235491620852,6.28629878828371,2484523.96648874,0.0,1.0
2004-11-04,28.26,28.26,27.4,27.7,296300,6.35602160132013,6.35602160132013,6.16259702321909,6.23007071325434,1317402.38237404,0.0,1.0
2004-11-05,28.42,28.8,28.26,28.5,389100,6.39200756933892,6.47747424338357,6.35602160132013,6.41000055334832,1730007.65096773,0.0,1.0
2004-11-08,28.33,28.84,28.06,28.17,445800,6.37176546232835,6.48647073538827,6.31103914129663,6.33577949430955,1982105.91313651,0.0,1.0
2004-11-09,28.88,28.91,28.46,28.65,299200,6.49546722739297,6.50221459639649,6.40100406134362,6.44373739836595,1330296.29701759,0.0,1.0
2004-11-10,28.06,28.96,27.81,28.9,285800,6.31103914129663,6.51346021140237,6.25481106626726,6.49996547339532,1270717.51900945,0.0,1.0
2004-11-11,28.66,28.74,28.0,28.1,311500,6.44598652136712,6.46397950537652,6.29754440328958,6.32003563330133,1384984.27981611,0.0,1.0
2004-11-12,28.84,28.89,28.2,28.75,253800,6.48647073538827,6.49771635039414,6.34252686331308,6.46622862837769,1128439.84018404,0.0,1.0
2004-11-15,29.38,29.75,28.58,28.84,1109700,6.60792337745171,6.69114092849518,6.42799353735772,6.48647073538827,4933923.13101746,0.0,1.0
2004-11-16,28.57,29.38,28.51,29.38,473200,6.42574441435655,6.60792337745171,6.4122496763495,6.60792337745171,2103931.17563077,0.0,1.0
2004-11-17,28.85,29.0,28.43,28.57,435000,6.48871985838944,6.52245670340707,6.3942566923401,6.42574441435655,1934087.19653293,0.0,1.0
2004-11-18,29.07,29.41,29.0,29.04,688800,6.53820056441529,6.61467074645523,6.52245670340707,6.53145319541176,3062527.03671697,0.0,1.0
2004-11-19,28.3,29.08,28.14,29.07,356400,6.36501809332483,6.54044968741646,6.32903212530603,6.53820056441529,1584617.64791801,0.0,1.0
2004-11-22,28.69,29.03,28.18,28.3,317200,6.45273389037065,6.52920407241059,6.33802861731073,6.36501809332483,1410327.49135689,0.0,1.0
2004-11-23,29.43,29.59,28.78,28.9,718900,6.61916899245758,6.65515496047638,6.47297599738122,6.49996547339532,3196356.97836213,0.0,1.0
2004-11-24,28.89,29.48,28.63,29.43,429800,6.49771635039414,6.63041460746346,6.4392391523636,6.61916899245758,1910967.0737238,0.0,1.0
2004-11-26,29.43,29.49,28.93,28.95,170500,6.61916899245758,6.63266373046463,6.50671284239884,6.51121108840119,758073.257491644,0.0,1.0
2004-11-29,30.38,30.57,29.36,29.5,1218100,6.83283567756919,6.87556901459152,6.60342513144936,6.63491285346581,5415888.76803854,0.0,1.0
2004-11-30,31.23,31.4,30.21,30.35,811500,7.02401113266906,7.06224622368903,6.79460058654922,6.82608830856567,3608073.01146316,0.0,1.0
2004-12-01,32.16,32.4,31.31,31.4,809400,7.23317957177832,7.28715852380651,7.04200411667846,7.06224622368903,3598736.03879024,0.0,1.0
2004-12-02,32.9,33.47,32.29,32.34,1827000,7.39961467386526,7.52781468493222,7.26241817079359,7.27366378579947,8123166.22543831,0.0,1.0
2004-12-03,32.9,33.64,32.85,33.05,1814200,7.39961467386526,7.5660497759522,7.38836905885938,7.43335151888288,8066255.15390815,0.0,1.0
2004-12-06,32.76,33.3,32.4,32.9,662800,7.36812695184881,7.48957959391225,7.28715852380651,7.39961467386526,2946926.42267133,0.0,1.0
2004-12-07,32.32,32.68,31.71,32.68,641800,7.26916553979712,7.35013396783941,7.13196903672545,7.35013396783941,2853556.69594215,0.0,1.0
2004-12-08,32.25,32.74,31.98,32.32,504900,7.25342167878889,7.36362870584646,7.19269535775717,7.26916553979712,2244875.00121719,0.0,1.0
2004-12-09,32.06,32.3,31.61,32.25,487300,7.21068834176657,7.26466729379477,7.1094778067137,7.25342167878889,2166622.27786321,0.0,1.0
2004-12-10,31.93,32.27,31.46,31.8,549900,7.1814497427513,7.25791992479124,7.07574096169608,7.15221114373602,2444952.98706542,0.0,1.0
2004-12-13,31.98,32.13,31.75,31.95,576000,7.19269535775717,7.22643220277479,7.14096552873015,7.18594798875365,2560998.2188574,0.0,1.0
2004-12-14,32.06,32.47,31.96,31.99,507300,7.21068834176657,7.30290238481474,7.18819711175482,7.19494448075835,2255545.82712909,0.0,1.0
2004-12-15,32.38,32.73,32.04,32.1,553700,7.28266027780417,7.36137958284528,7.20619009576422,7.21968483377127,2461848.46142594,0.0,1.0
2004-12-16,32.1,32.57,31.92,32.38,345400,7.21968483377127,7.32539361482649,7.17920061975012,7.28266027780417,1535709.69582178,0.0,1.0
2004-12-17,31.7,32.23,31.66,32.1,259300,7.12971991372428,7.24892343278654,7.12072342171958,7.21968483377127,1152893.81623216,0.0,1.0
2004-12-20,31.9,32.2,31.88,31.95,362600,7.17470237374777,7.24217606378302,7.17020412774542,7.18594798875365,1612183.94819044,0.0,1.0
2004-12-21,32.09,32.25,31.85,31.95,463300,7.2174357107701,7.25342167878889,7.1634567587419,7.18594798875365,2059914.01874415,0.0,1.0
2004-12-22,32.3,32.48,31.95,32.09,881300,7.26466729379477,7.30515150781591,7.18594798875365,7.2174357107701,3918416.19840108,0.0,1.0
2004-12-23,32.08,32.35,31.91,32.33,192400,7.21518658776892,7.27591290880064,7.17695149674895,7.27141466279829,855444.543937784,0.0,1.0
2004-12-27,31.97,32.45,31.72,32.09,272400,7.190446234756,7.29840413881239,7.13421815972662,7.2174357107701,1211138.74100131,0.0,1.0
2004-12-28,32.27,32.42,31.98,31.98,174500,7.25791992479124,7.29165676980887,7.19269535775717,7.19269535775717,775857.96734482,0.0,1.0
2004-12-29,32.84,32.88,32.2,32.28,362800,7.38611993585821,7.39511642786291,7.24217606378302,7.26016904779242,1613073.1836831,0.0,1.0
2004-12-30,33.19,33.32,32.8,33.0,421100,7.46483924089933,7.4940778399146,7.37712344385351,7.42210590387701,1872285.32979314,0.0,1.0
2004-12-31,33.49,33.67,33.08,33.2,425400,7.53231293093457,7.57279714495572,7.4400988878864,7.4670883639005,1891403.89288531,0.0,1.0
2005-01-03,32.8,34.0,32.72,33.7,522100,7.37712344385351,7.64701820399449,7.35913045984411,7.57954451395925,2321349.25358585,0.0,1.0
2005-01-04,31.26,32.91,31.17,32.8,457200,7.03075850167258,7.40186379686643,7.01051639466201,7.37712344385351,2032792.33621806,0.0,1.0
2005-01-05,30.55,31.27,30.14,31.26,1198800,6.87107076858917,7.03300762467376,6.778856725541,7.03075850167258,5330077.54299696,0.0,1.0
2005-01-06,29.9,31.2,29.6,30.7,677000,6.7248777735128,7.01726376366553,6.65740408347756,6.90480761360679,3010062.1426501,0.0,1.0
2005-01-07,29.77,30.25,29.77,30.0,243600,6.69563917449753,6.80359707855392,6.69563917449753,6.74736900352455,1083088.83005844,0.0,1.0
2005-01-10,29.75,30.07,29.51,29.55,298400,6.69114092849518,6.76311286453277,6.63716197646698,6.64615846847168,1326739.35504696,0.0,1.0
2005-01-11,30.41,30.67,29.8,29.9,393100,6.83958304657272,6.89806024460327,6.70238654350105,6.7248777735128,1747792.36082091,0.0,1.0
2005-01-12,30.18,30.35,29.59,30.35,429300,6.7878532175457,6.82608830856567,6.65515496047638,6.82608830856567,1908743.98499216,0.0,1.0
2005-01-13,29.85,30.65,29.78,30.18,276200,6.71363215850693,6.89356199860092,6.6978882974987,6.7878532175457,1228034.21536183,0.0,1.0
2005-01-14,30.74,30.8,30.05,30.1,242800,6.91380410561149,6.92729884361854,6.75861461853043,6.7698602335363,1079531.88808781,0.0,1.0
2005-01-18,31.35,31.99,30.88,31.05,499300,7.05100060868316,7.19494448075835,6.94529182762794,6.98352691864791,2219976.40742274,0.0,1.0
2005-01-19,30.28,31.43,30.17,31.43,465300,6.81034444755745,7.06899359269255,6.78560409454452,7.06899359269255,2068806.37367074,0.0,1.0
2005-01-20,29.62,30.6,29.52,30.29,435800,6.66190232947991,6.88231638359504,6.63941109946816,6.81259357055862,1937644.13850357,0.0,1.0
2005-01-21,28.86,30.0,28.84,29.65,573000,6.49096898139062,6.74736900352455,6.48647073538827,6.66864969848343,2547659.68646752,0.0,1.0
2005-01-24,27.66,28.87,27.45,28.87,803200,6.22107422124964,6.49321810439179,6.17384263822496,6.49321810439179,3571169.73851782,0.0,1.0
2005-01-25,28.19,28.85,27.67,27.67,465500,6.3402777403119,6.48871985838944,6.22332334425081,6.22332334425081,2069695.6091634,0.0,1.0
2005-01-26,28.75,28.85,28.36,28.53,355200,6.46622862837769,6.48871985838944,6.37851283133188,6.41674792235185,1579282.23496206,0.0,1.0
2005-01-27,28.63,28.79,28.36,28.68,243100,6.4392391523636,6.47522512038239,6.37851283133188,6.45048476736947,1080865.74132679,0.0,1.0
2005-01-28,29.04,29.55,28.66,29.45,480000,6.53145319541176,6.64615846847168,6.44598652136712,6.62366723845993,2134165.18238117,0.0,1.0
2005-01-31,29.79,29.79,29.15,29.5,372800,6.70013742049988,6.70013742049988,6.55619354842469,6.63491285346581,1657534.95831604,0.0,1.0
2005-02-01,29.52,29.7,29.19,29.63,359800,6.63941109946816,6.6798953134893,6.56519004042939,6.66415145248108,1599734.65129322,0.0,1.0
2005-02-02,29.89,30.2,29.24,29.45,468100,6.72262865051163,6.79235146354805,6.57643565543526,6.62366723845993,2081255.67056797,0.0,1.0
2005-02-03,30.08,30.52,29.66,30.2,497800,6.76536198753395,6.86432339958564,6.67089882148461,6.79235146354805,2213307.1412278,0.0,1.0
2005-02-04,30.5,30.87,30.07,30.09,454500,6.85982515358329,6.94304270462676,6.76311286453277,6.76761111053512,2020787.65706717,0.0,1.0
2005-02-07,31.15,31.92,30.7,30.7,509100,7.00601814865966,7.17920061975012,6.90480761360679,6.90480761360679,2263548.94656302,0.0,1.0
2005-02-08,30.22,31.22,29.98,31.2,264000,6.7968497095504,7.02176200966788,6.7428707575222,7.01726376366553,1173790.85030964,0.0,1.0
2005-02-09,29.12,30.57,28.92,30.4,400100,6.54944617942116,6.87556901459152,6.50446371939767,6.83733392357154,1778915.60306397,0.0,1.0
2005-02-10,29.11,29.45,28.55,29.12,177400,6.54719705641999,6.62366723845993,6.4212461683542,6.54944617942116,788751.881988372,0.0,1.0
2005-02-11,29.4,29.4,28.5,29.15,387200,6.61242162345406,6.61242162345406,6.41000055334832,6.55619354842469,1721559.91378747,0.0,1.0
2005-02-14,29.46,29.51,29.14,29.4,202500,6.62591636146111,6.63716197646698,6.55394442542351,6.61242162345406,900350.936317054,0.0,1.0
2005-02-15,29.27,29.77,28.89,29.65,197800,6.58318302443879,6.69563917449753,6.49771635039414,6.66864969848343,879453.902239572,0.0,1.0
2005-02-16,29.01,29.37,28.89,29.27,234700,6.52470582640824,6.60567425445054,6.49771635039414,6.58318302443879,1043517.85063512,0.0,1.0
2005-02-17,28.76,29.35,28.65,29.02,212500,6.46847775137887,6.60117600844819,6.44373739836595,6.52695494940942,944812.710949995,0.0,1.0
2005-02-18,28.6,28.9,28.45,28.7,144700,6.43249178336007,6.49996547339532,6.39875493834245,6.45498301337182,643361.878938656,0.0,1.0
2005-02-22,28.15,28.7,28.14,28.35,267300,6.3312812483072,6.45498301337182,6.32903212530603,6.3762637083307,1188463.23593851,0.0,1.0
2005-02-23,28.44,28.63,28.1,28.31,303100,6.39650581534127,6.4392391523636,6.32003563330133,6.367267216326,1347636.38912444,0.0,1.0
2005-02-24,28.97,29.18,28.2,28.47,233500,6.51570933440354,6.56294091742821,6.34252686331308,6.4032531843448,1038182.43767917,0.0,1.0
2005-02-25,29.54,29.64,28.51,29.05,236800,6.64390934547051,6.66640057548226,6.4122496763495,6.53370231841294,1052854.82330804,0.0,1.0
2005-02-28,28.36,29.5,28.23,29.5,285600,6.37851283133188,6.63491285346581,6.3492742323166,6.63491285346581,1269828.28351679,0.0,1.0
2005-03-01,28.36,28.36,28.36,28.36,466000,6.37851283133188,6.37851283133188,6.37851283133188,6.37851283133188,2071918.69789505,0.0,1.0
2005-03-02,29.03,30.0,29.03,29.95,244200,6.52920407241059,6.74736900352455,6.52920407241059,6.73612338851868,1085756.53653642,0.0,1.0
2005-03-03,29.95,30.01,28.84,29.15,310500,6.73612338851868,6.74961812652573,6.48647073538827,6.55619354842469,1380538.10235282,0.0,1.0
2005-03-04,30.4,30.83,30.06,30.12,203100,6.83733392357154,6.93404621262206,6.7608637415316,6.77435847953865,903018.642795031,0.0,1.0
2005-03-07,30.7,31.34,30.2,30.4,307100,6.90480761360679,7.04875148568198,6.79235146354805,6.83733392357154,1365421.09897762,0.0,1.0
2005-03-08,29.68,30.99,29.65,30.7,754500,6.67539706748696,6.97003218064086,6.66864969848343,6.90480761360679,3354640.89605539,0.0,1.0
2005-03-09,29.52,30.1,29.3,29.68,357300,6.63941109946816,6.7698602335363,6.58993039344231,6.67539706748696,1588619.20763498,0.0,1.0
2005-03-10,29.0,29.53,28.96,29.53,295100,6.52245670340707,6.64166022246933,6.51346021140237,6.64166022246933,1312066.96941809,0.0,1.0
2005-03-11,29.48,29.51,28.78,29.1,245200,6.63041460746346,6.63716197646698,6.47297599738122,6.54494793341881,1090202.71399971,0.0,1.0
2005-03-14,29.7,30.25,29.61,29.73,220800,6.6798953134893,6.80359707855392,6.65965320647873,6.68664268249283,981715.983895337,0.0,1.0
2005-03-15,29.47,30.22,29.47,29.95,273700,6.62816548446228,6.7968497095504,6.62816548446228,6.73612338851868,1216918.77170359,0.0,1.0
2005-03-16,28.73,29.61,28.48,29.48,416900,6.46173038237534,6.65965320647873,6.40550230734597,6.63041460746346,1853611.38444731,0.0,1.0
2005-03-17,29.2,29.27,28.46,28.93,297000,6.56743916343056,6.58318302443879,6.40100406134362,6.50671284239884,1320514.70659835,0.0,1.0
2005-03-18,28.65,29.35,28.45,29.35,292400,6.44373739836595,6.60117600844819,6.39875493834245,6.60117600844819,1300062.29026719,0.0,1.0
2005-03-21,28.83,29.03,28.29,28.64,242400,6.48422161238709,6.52920407241059,6.36276897032365,6.44148827536477,1077753.41710249,0.0,1.0
2005-03-22,28.88,29.74,28.75,28.75,404700,6.49546722739297,6.688891805494,6.46622862837769,6.46622862837769,1799368.01939512,0.0,1.0
2005-03-23,29.6,30.1,28.6,28.96,342300,6.65740408347756,6.7698602335363,6.43249178336007,6.51346021140237,1521926.54568557,0.0,1.0
2005-03-24,29.23,29.65,29.23,29.48,214000,6.57418653243409,6.66864969848343,6.57418653243409,6.63041460746346,951481.977144936,0.0,1.0
2005-03-28,29.0,29.64,28.97,29.32,139300,6.52245670340707,6.66640057548226,6.51570933440354,6.59442863944466,619352.520636867,0.0,1.0
2005-03-29,29.0,29.4,28.55,29.1,224600,6.52245670340707,6.61242162345406,6.4212461683542,6.54494793341881,998611.458255853,0.0,1.0
2005-03-30,29.94,30.09,29.33,29.38,1507000,6.7338742655175,6.76761111053512,6.59667776244584,6.60792337745171,6700389.43718421,0.0,1.0
2005-03-31,29.44,29.95,29.39,29.95,578600,6.62141811545876,6.73612338851868,6.61017250045288,6.73612338851868,2572558.28026196,0.0,1.0
2005-04-01,29.39,29.93,29.14,29.44,259300,6.61017250045288,6.73162514251633,6.55394442542351,6.62141811545876,1152893.81623216,0.0,1.0
2005-04-04,29.7,29.99,28.91,29.29,356300,6.6798953134893,6.74511988052338,6.50221459639649,6.58768127044114,1584173.03017169,0.0,1.0
2005-04-05,30.63,30.81,29.92,29.92,371700,6.88906375259857,6.92954796661971,6.72937601951515,6.72937601951515,1652644.16310641,0.0,1.0
2005-04-06,31.35,31.41,30.87,30.99,366300,7.05100060868316,7.0644953466902,6.94304270462676,6.97003218064086,1628634.80480463,0.0,1.0
2005-04-07,31.0,31.4,30.9,31.3,1064100,6.97228130364204,7.06224622368903,6.94979007363029,7.03975499367728,4731177.43869124,0.0,1.0
2005-04-08,30.78,31.5,30.78,31.14,305300,6.92280059761619,7.08473745370078,6.92280059761619,7.00376902565848,1357417.97954369,0.0,1.0
2005-04-11,30.25,31.06,30.15,30.85,318500,6.80359707855392,6.98577604164908,6.78110584854217,6.93854445862441,1416107.52205917,0.0,1.0
2005-04-12,30.86,30.86,29.56,30.2,357100,6.94079358162559,6.94079358162559,6.64840759147286,6.79235146354805,1587729.97214232,0.0,1.0
2005-04-13,30.59,31.47,30.5,30.96,277400,6.88006726059387,7.07799008469725,6.85982515358329,6.96328481163734,1233369.62831778,0.0,1.0
2005-04-14,30.15,30.99,30.07,30.59,398600,6.78110584854217,6.97003218064086,6.76311286453277,6.88006726059387,1772246.33686903,0.0,1.0
2005-04-15,30.0,30.66,30.0,30.15,398700,6.74736900352455,6.89581112160209,6.74736900352455,6.78110584854217,1772690.95461536,0.0,1.0
2005-04-18,30.07,30.61,29.69,30.0,329100,6.76311286453277,6.88456550659622,6.67764619048813,6.74736900352455,1463237.00317009,0.0,1.0
2005-04-19,30.1,30.22,29.84,29.97,473300,6.7698602335363,6.7968497095504,6.71138303550575,6.74062163452103,2104375.7933771,0.0,1.0
2005-04-20,29.09,30.1,29.09,30.1,467600,6.54269881041764,6.7698602335363,6.54269881041764,6.7698602335363,2079032.58183632,0.0,1.0
2005-04-21,28.85,29.19,28.26,29.19,602500,6.48871985838944,6.56519004042939,6.35602160132013,6.56519004042939,2678821.92163469,0.0,1.0
2005-04-22,27.58,28.8,27.33,28.8,446900,6.20308123724024,6.47747424338357,6.14685316221087,6.47747424338357,1986996.70834613,0.0,1.0
2005-04-25,27.68,27.97,27.62,27.8,332400,6.22557246725199,6.29079703428606,6.21207772924494,6.25256194326608,1477909.38879896,0.0,1.0
2005-04-26,27.15,27.71,26.98,27.68,288500,6.10636894818972,6.23231983625551,6.06813385716975,6.22557246725199,1282722.19816035,0.0,1.0
2005-04-27,26.9,27.09,26.3,27.0,440000,6.05014087316035,6.09287421018267,5.91519349308986,6.0726321031721,1956318.0838494,0.0,1.0
2005-04-28,26.57,27.2,26.52,26.77,354500,5.97591981412158,6.11761456319559,5.9646741991157,6.02090227414507,1576169.91073776,0.0,1.0
2005-04-29,26.67,26.73,25.55,26.72,495700,5.99841104413333,6.01190578214038,5.74650926800174,6.0096566591392,2203970.16855488,0.0,1.0
2005-05-02,27.13,27.63,26.77,27.12,374500,6.10187070218737,6.21432685224611,6.02090227414507,6.09962157918619,1665093.46000364,0.0,1.0
2005-05-03,27.2,27.54,27.07,27.15,273600,6.11761456319559,6.19408474523554,6.08837596418032,6.10636894818972,1216474.15395727,0.0,1.0
2005-05-04,27.42,27.51,26.95,27.2,303400,6.16709526922144,6.18733737623201,6.06138648816622,6.11761456319559,1348970.24236343,0.0,1.0
2005-05-05,27.19,27.63,27.09,27.42,241300,6.11536544019442,6.21432685224611,6.09287421018267,6.16709526922144,1072862.62189287,0.0,1.0
2005-05-06,27.13,27.38,26.6,27.25,169200,6.10187070218737,6.15809877721674,5.9826671831251,6.12886017820147,752293.226789361,0.0,1.0
2005-05-09,27.68,27.69,27.01,27.23,265800,6.22557246725199,6.22782159025316,6.07488122617327,6.12436193219912,1181793.96974357,0.0,1.0
2005-05-10,27.38,27.67,27.32,27.61,415400,6.15809877721674,6.22332334425081,6.14460403920969,6.20982860624376,1846942.11825237,0.0,1.0
2005-05-11,27.5,27.64,26.71,27.55,337700,6.18508825323084,6.21657597524729,6.00740753613803,6.19633386823671,1501474.12935442,0.0,1.0
2005-05-12,26.97,27.55,26.68,27.5,334500,6.06588473416857,6.19633386823671,6.0006601671345,6.18508825323084,1487246.36147188,0.0,1.0
2005-05-13,26.87,27.16,26.67,27.1,239800,6.04339350415682,6.10861807119089,5.99841104413333,6.09512333318385,1066193.35569792,0.0,1.0
2005-05-16,27.4,27.6,26.9,26.94,295600,6.16259702321909,6.20757948324259,6.05014087316035,6.05913736516505,1314290.05814973,0.0,1.0
2005-05-17,27.44,27.63,27.32,27.35,327400,6.17159351522379,6.21432685224611,6.14460403920969,6.15135140821322,1455678.50148249,0.0,1.0
2005-05-18,28.35,28.45,27.62,27.69,377800,6.3762637083307,6.39875493834245,6.21207772924494,6.22782159025316,1679765.84563251,0.0,1.0
2005-05-19,28.37,28.43,27.92,28.35,311500,6.38076195433305,6.3942566923401,6.27955141928018,6.3762637083307,1384984.27981611,0.0,1.0
2005-05-20,28.43,28.55,28.2,28.5,178600,6.3942566923401,6.4212461683542,6.34252686331308,6.41000055334832,794087.294944325,0.0,1.0
2005-05-23,28.48,28.65,28.34,28.5,248800,6.40550230734597,6.44373739836595,6.37401458532953,6.41000055334832,1106208.95286757,0.0,1.0
2005-05-24,28.22,28.5,28.14,28.49,261200,6.34702510931543,6.41000055334832,6.32903212530603,6.40775143034715,1161341.55341242,0.0,1.0
2005-05-25,27.89,28.31,27.83,28.21,267800,6.27280405027666,6.367267216326,6.25930931226961,6.34477598631425,1190686.32467016,0.0,1.0
2005-05-26,28.7,28.79,28.05,28.05,638700,6.45498301337182,6.47522512038239,6.30879001829546,6.30879001829546,2839773.54580594,0.0,1.0
2005-05-27,28.71,28.99,28.44,28.77,300800,6.45723213637299,6.52020758040589,6.39650581534127,6.47072687438004,1337410.18095887,0.0,1.0
2005-05-31,29.52,29.92,28.65,28.7,394100,6.63941109946816,6.72937601951515,6.44373739836595,6.45498301337182,1752238.5382842,0.0,1.0
2005-06-01,29.52,29.52,29.52,29.52,322700,6.63941109946816,6.63941109946816,6.63941109946816,6.63941109946816,1434781.467405,0.0,1.0
2005-06-02,30.45,30.54,28.76,29.22,351800,6.84857953857742,6.86882164558799,6.46847775137887,6.57193740943291,1564165.23158686,0.0,1.0
2005-06-03,29.94,30.35,29.56,30.35,1756700,6.7338742655175,6.82608830856567,6.64840759147286,6.82608830856567,7810599.94976874,0.0,1.0
2005-06-06,30.42,30.54,29.66,29.94,318100,6.84183216957389,6.86882164558799,6.67089882148461,6.7338742655175,1414329.05107385,0.0,1.0
2005-06-07,30.72,31.21,30.31,30.45,1141500,6.90930585960914,7.01951288666671,6.81709181656097,6.84857953857742,5075311.57435021,0.0,1.0
2005-06-08,30.25,31.2,30.17,30.8,528200,6.80359707855392,7.01726376366553,6.78560409454452,6.92729884361854,2348470.93611194,0.0,1.0
2005-06-09,30.2,30.53,30.04,30.25,627200,6.79235146354805,6.86657252258682,6.75636549552925,6.80359707855392,2788642.50497806,0.0,1.0
2005-06-10,30.83,30.84,30.2,30.21,346200,6.93404621262206,6.93629533562324,6.79235146354805,6.79460058654922,1539266.63779242,0.0,1.0
2005-06-13,30.14,30.65,29.88,30.46,388700,6.778856725541,6.89356199860092,6.72037952751045,6.85082866157859,1728229.17998241,0.0,1.0
2005-06-14,30.47,30.75,30.17,30.21,356800,6.85307778457977,6.91605322861266,6.78560409454452,6.79460058654922,1586396.11890333,0.0,1.0
2005-06-15,30.63,30.65,30.21,30.57,304300,6.88906375259857,6.89356199860092,6.79460058654922,6.87556901459152,1352971.80208039,0.0,1.0
2005-06-16,30.6,30.69,30.25,30.55,156200,6.88231638359504,6.90255849060562,6.80359707855392,6.87107076858917,694492.919766538,0.0,1.0
2005-06-17,30.39,30.84,30.15,30.6,458600,6.83508480057037,6.93629533562324,6.78110584854217,6.88231638359504,2039016.98466667,0.0,1.0
2005-06-20,30.4,30.66,29.86,30.29,374000,6.83733392357154,6.89581112160209,6.7158812815081,6.81259357055862,1662870.37127199,0.0,1.0
2005-06-21,30.79,30.85,30.02,30.45,274700,6.92504972061736,6.93854445862441,6.7518672495269,6.84857953857742,1221364.94916689,0.0,1.0
2005-06-22,30.85,30.9,30.5,30.79,187300,6.93854445862441,6.94979007363029,6.85982515358329,6.92504972061736,832769.038874985,0.0,1.0
2005-06-23,29.76,31.0,29.68,30.7,345500,6.69339005149635,6.97228130364204,6.67539706748696,6.90480761360679,1536154.31356811,0.0,1.0
2005-06-24,29.34,29.81,29.14,29.8,267000,6.59892688544701,6.70463566650223,6.55394442542351,6.70238654350105,1187129.38269952,0.0,1.0
2005-06-27,29.16,29.46,28.84,29.45,321400,6.55844267142586,6.62591636146111,6.48647073538827,6.62366723845993,1429001.43670272,0.0,1.0
2005-06-28,30.5,30.59,29.35,29.35,266400,6.85982515358329,6.88006726059387,6.60117600844819,6.60117600844819,1184461.67622155,0.0,1.0
2005-06-29,30.49,31.01,30.05,30.53,157600,6.85757603058212,6.97453042664321,6.75861461853043,6.86657252258682,700717.568215149,0.0,1.0
2005-06-30,29.75,30.56,29.75,30.5,227900,6.69114092849518,6.87331989159034,6.69114092849518,6.85982515358329,1013283.84388472,0.0,1.0
2005-07-01,29.71,30.16,29.42,29.9,228500,6.68214443649048,6.78335497154335,6.61691986945641,6.7248777735128,1015951.5503627,0.0,1.0
2005-07-05,29.82,30.07,29.45,29.73,185400,6.7068847895034,6.76311286453277,6.62366723845993,6.68664268249283,824321.301694726,0.0,1.0
2005-07-06,29.8,30.23,29.6,29.82,225400,6.70238654350105,6.79909883255157,6.65740408347756,6.7068847895034,1002168.40022649,0.0,1.0
2005-07-07,29.56,29.88,28.89,29.5,265000,6.64840759147286,6.72037952751045,6.49771635039414,6.63491285346581,1178237.02777293,0.0,1.0
2005-07-08,30.58,30.78,29.27,29.5,313500,6.87781813759269,6.92280059761619,6.58318302443879,6.63491285346581,1393876.6347427,0.0,1.0
2005-07-11,30.98,31.42,30.63,30.63,286600,6.96778305763969,7.06674446969138,6.88906375259857,6.88906375259857,1274274.46098009,0.0,1.0
2005-07-12,30.92,31.05,30.15,30.8,390000,6.95428831963264,6.98352691864791,6.78110584854217,6.92729884361854,1734009.2106847,0.0,1.0
2005-07-13,31.48,31.57,30.92,30.98,296600,7.08023920769843,7.100481314709,6.95428831963264,6.96778305763969,1318736.23561303,0.0,1.0
2005-07-14,31.46,32.04,31.34,31.71,356400,7.07574096169608,7.20619009576422,7.04875148568198,7.13196903672545,1584617.64791802,0.0,1.0
2005-07-15,32.13,32.17,31.18,31.46,818500,7.22643220277479,7.23542869477949,7.01276551766318,7.07574096169608,3639196.25370622,0.0,1.0
2005-07-18,32.56,33.22,32.0,32.0,511600,7.32314449182531,7.47158660990285,7.19719360375952,7.19719360375952,2274664.39022126,0.0,1.0
2005-07-19,32.59,32.85,32.45,32.7,236400,7.32989186082884,7.38836905885938,7.29840413881239,7.35463221384176,1051076.35232272,0.0,1.0
2005-07-20,34.22,34.47,32.75,33.7,769100,7.69649891002034,7.75272698504971,7.36587782884763,7.57954451395925,3419555.08701949,0.0,1.0
2005-07-21,33.45,34.58,33.4,34.18,411400,7.52331643892988,7.77746733806263,7.512070823924,7.68750241801564,1829157.40839919,0.0,1.0
2005-07-22,33.25,33.51,32.6,32.6,462400,7.47833397890638,7.53681117693692,7.33214098383001,7.33214098383001,2055912.45902719,0.0,1.0
2005-07-25,33.3,33.97,33.3,33.34,341600,7.48957959391225,7.64027083499097,7.48957959391225,7.49857608591695,1518814.22146126,0.0,1.0
2005-07-26,34.08,34.35,33.31,33.31,395900,7.66501118800389,7.72573750903561,7.49182871691343,7.49182871691343,1760241.65771813,0.0,1.0
2005-07-27,33.72,34.26,33.44,33.95,298100,7.5840427599616,7.70549540202504,7.5210673159287,7.63577258898862,1325405.50180797,0.0,1.0
2005-07-28,34.36,34.5,33.74,33.75,271700,7.72798663203679,7.75947435405323,7.58854100596395,7.59079012896512,1208026.41677701,0.0,1.0
2005-07-29,34.98,35.0,34.26,34.26,509900,7.86743225810963,7.87193050411198,7.70549540202504,7.70549540202504,2267105.88853366,0.0,1.0
2005-08-01,35.24,35.5,34.05,34.05,412000,7.92590945614017,7.98438665417072,7.65826381900036,7.65826381900036,1831825.11487717,0.0,1.0
2005-08-02,35.1,35.6,34.84,35.3,355700,7.89442173412372,8.00687788418247,7.83594453609318,7.93940419414722,1581505.32369371,0.0,1.0
2005-08-03,35.52,35.72,34.96,35.0,384900,7.98888490017307,8.03386736019656,7.86293401210728,7.87193050411198,1711333.7056219,0.0,1.0
2005-08-04,34.47,35.53,34.35,35.35,295300,7.75272698504971,7.99113402317424,7.72573750903561,7.9506498091531,1312956.20491075,0.0,1.0
2005-08-05,33.78,34.91,33.4,34.52,262800,7.59753749796864,7.8516883971014,7.512070823924,7.76397260005558,1168455.43735369,0.0,1.0
2005-08-08,33.69,33.89,32.99,33.79,309800,7.57729539095807,7.62227785098157,7.41985678087583,7.59978662096982,1377425.77812851,0.0,1.0
2005-08-09,33.43,33.89,33.24,33.79,311400,7.51881819292752,7.62227785098157,7.4760848559052,7.59978662096982,1384539.66206978,0.0,1.0
2005-08-10,33.57,34.65,33.27,33.41,417100,7.55030591494397,7.79321119907086,7.48283222490873,7.51431994692517,1854500.61993997,0.0,1.0
2005-08-11,33.3,33.57,32.94,33.56,361100,7.48957959391225,7.55030591494397,7.40861116586996,7.5480567919428,1605514.6819955,0.0,1.0
2005-08-12,33.2,33.3,32.38,33.29,353000,7.4670883639005,7.48957959391225,7.28266027780417,7.48733047091108,1569500.64454282,0.0,1.0
2005-08-15,33.76,34.08,32.76,33.1,401500,7.59303925196629,7.66501118800389,7.36812695184881,7.44459713388876,1785140.25151258,0.0,1.0
2005-08-16,34.31,34.69,33.67,33.85,478900,7.71674101703091,7.80220769107556,7.57279714495572,7.61328135897687,2129274.38717154,0.0,1.0
2005-08-17,35.37,35.4,33.83,34.33,593700,7.95514805515544,7.96189542415897,7.60878311297452,7.72123926303326,2639695.55995771,0.0,1.0
2005-08-18,34.44,35.25,34.44,35.1,595100,7.74597961604618,7.92815857914135,7.74597961604618,7.89442173412372,2645920.20840632,0.0,1.0
2005-08-19,33.71,34.61,33.71,34.43,237300,7.58179363696042,7.78421470706616,7.58179363696042,7.74373049304501,1055077.91203969,0.0,1.0
2005-08-22,34.0,34.51,33.58,33.79,287000,7.64701820399449,7.76172347705441,7.55255503794515,7.59978662096982,1276052.93196541,0.0,1.0
2005-08-23,33.9,34.24,33.63,34.0,787600,7.62452697398274,7.70099715602269,7.56380065295102,7.64701820399449,3501809.37009043,0.0,1.0
2005-08-24,33.61,34.25,33.47,33.85,324100,7.55930240694867,7.70324627902386,7.52781468493222,7.61328135897687,1441006.11585362,0.0,1.0
2005-08-25,33.78,34.14,33.3,33.86,351300,7.59753749796864,7.67850592601094,7.48957959391225,7.61553048197804,1561942.14285522,0.0,1.0
2005-08-26,34.04,34.45,33.75,33.86,327100,7.65601469599919,7.74822873904736,7.59079012896512,7.61553048197804,1454344.6482435,0.0,1.0
2005-08-29,33.79,33.85,33.47,33.84,345400,7.59978662096982,7.61328135897687,7.52781468493222,7.61103223597569,1535709.69582178,0.0,1.0
2005-08-30,32.96,33.97,32.6,33.8,358800,7.41310941187231,7.64027083499097,7.33214098383001,7.60203574397099,1595288.47382992,0.0,1.0
2005-08-31,33.72,33.88,32.73,33.0,405800,7.5840427599616,7.62002872798039,7.36137958284528,7.42210590387701,1804258.81460474,0.0,1.0
2005-09-01,32.86,33.79,32.74,33.72,1583100,7.39061818186056,7.59978662096982,7.36362870584646,7.5840427599616,7038743.54214088,0.0,1.0
2005-09-02,32.69,33.4,32.48,32.78,325600,7.35238309084059,7.512070823924,7.30515150781591,7.37262519785116,1447675.38204856,0.0,1.0
2005-09-06,32.45,32.96,32.12,32.69,432700,7.29840413881239,7.41310941187231,7.22418307977362,7.35238309084059,1923860.98836736,0.0,1.0
2005-09-07,32.88,33.0,32.28,32.59,273500,7.39511642786291,7.42210590387701,7.26016904779242,7.32989186082884,1216029.53621094,0.0,1.0
2005-09-08,32.36,32.7,32.14,32.7,345300,7.27816203180182,7.35463221384176,7.22868132577597,7.35463221384176,1535265.07807545,0.0,1.0
2005-09-09,32.02,32.32,31.57,32.32,310600,7.20169184976187,7.26916553979712,7.100481314709,7.26916553979712,1380982.72009915,0.0,1.0
2005-09-12,32.97,33.4,31.89,32.02,462600,7.41535853487348,7.512070823924,7.1724532507466,7.20169184976187,2056801.69451985,0.0,1.0
2005-09-13,31.95,33.0,31.95,33.0,360900,7.18594798875365,7.42210590387701,7.18594798875365,7.42210590387701,1604625.44650284,0.0,1.0
2005-09-14,31.24,32.18,31.2,31.96,325100,7.02626025567023,7.23767781778067,7.01726376366553,7.18819711175482,1445452.29331691,0.0,1.0
2005-09-15,31.24,31.81,31.09,31.24,495100,7.02626025567023,7.1544602667372,6.99252341065261,7.02626025567023,2201302.46207691,0.0,1.0
2005-09-16,31.58,31.58,30.91,31.25,420900,7.10273043771018,7.10273043771018,6.95203919663146,7.02850937867141,1871396.09430048,0.0,1.0
2005-09-19,30.71,31.58,30.54,31.58,300800,6.90705673660797,7.10273043771018,6.86882164558799,7.10273043771018,1337410.18095886,0.0,1.0
2005-09-20,30.62,31.24,30.56,30.9,280600,6.88681462959739,7.02626025567023,6.87331989159034,6.94979007363029,1247597.39620032,0.0,1.0
2005-09-21,29.08,30.62,28.84,30.62,768000,6.54044968741646,6.88681462959739,6.48647073538827,6.88681462959739,3414664.29180987,0.0,1.0
2005-09-22,30.0,30.37,28.87,29.08,464800,6.74736900352455,6.83058655456802,6.49321810439179,6.54044968741646,2066583.2849391,0.0,1.0
2005-09-23,30.16,30.57,29.7,30.01,326300,6.78335497154335,6.87556901459152,6.6798953134893,6.74961812652573,1450787.70627286,0.0,1.0
2005-09-26,29.99,30.4,29.75,30.16,516900,6.74511988052338,6.83733392357154,6.69114092849518,6.78335497154335,2298229.13077672,0.0,1.0
2005-09-27,30.05,30.38,29.52,29.92,341800,6.75861461853043,6.83283567756919,6.63941109946816,6.72937601951515,1519703.45695392,0.0,1.0
2005-09-28,29.63,30.33,29.61,30.25,252300,6.66415145248108,6.82159006256332,6.65965320647873,6.80359707855392,1121770.5739891,0.0,1.0
2005-09-29,28.55,29.45,28.38,29.45,785200,6.4212461683542,6.62366723845993,6.38301107733423,6.62366723845993,3491138.54417852,0.0,1.0
2005-09-30,29.06,29.22,28.5,28.5,440600,6.53595144141411,6.57193740943291,6.41000055334832,6.41000055334832,1958985.79032738,0.0,1.0
2005-10-03,29.35,29.47,29.14,29.39,217600,6.60117600844819,6.62816548446228,6.55394442542351,6.61017250045288,967488.216012795,0.0,1.0
2005-10-04,29.39,30.34,29.34,29.34,336400,6.61017250045288,6.8238391855645,6.59892688544701,6.59892688544701,1495694.09865214,0.0,1.0
2005-10-05,28.95,29.51,28.71,29.45,355600,6.51121108840119,6.63716197646698,6.45723213637299,6.62366723845993,1581060.70594738,0.0,1.0
2005-10-06,29.71,29.93,29.07,29.2,430800,6.68214443649048,6.73162514251633,6.53820056441529,6.56743916343056,1915413.2511871,0.0,1.0
2005-10-07,29.77,30.02,28.98,29.72,231800,6.69563917449753,6.7518672495269,6.51795845740472,6.68439355949165,1030623.93599157,0.0,1.0
2005-10-10,29.36,30.15,29.22,29.78,266100,6.60342513144936,6.78110584854217,6.57193740943291,6.6978882974987,1183127.82298256,0.0,1.0
2005-10-11,28.4,29.48,28.23,29.4,351900,6.38750932333657,6.63041460746346,6.3492742323166,6.61242162345406,1564609.84933319,0.0,1.0
2005-10-12,28.82,28.92,28.22,28.41,721800,6.48197248938592,6.50446371939767,6.34702510931543,6.38975844633775,3209250.89300568,0.0,1.0
2005-10-13,28.87,29.15,28.4,28.83,380400,6.49321810439179,6.55619354842469,6.38750932333657,6.48422161238709,1691325.90703707,0.0,1.0
2005-10-14,29.61,29.7,28.66,29.08,305800,6.65965320647873,6.6798953134893,6.44598652136712,6.54044968741646,1359641.06827533,0.0,1.0
2005-10-17,29.32,29.81,28.92,29.61,248800,6.59442863944466,6.70463566650223,6.50446371939767,6.65965320647873,1106208.95286757,0.0,1.0
2005-10-18,29.16,29.62,29.0,29.33,579500,6.55844267142586,6.66190232947991,6.52245670340707,6.59667776244584,2576559.83997893,0.0,1.0
2005-10-19,29.5,29.59,28.45,29.17,551000,6.63491285346581,6.65515496047638,6.39875493834245,6.56069179442704,2449843.78227505,0.0,1.0
2005-10-20,29.34,30.4,29.01,30.0,776400,6.59892688544701,6.83733392357154,6.52470582640824,6.74736900352455,3452012.18250154,0.0,1.0
2005-10-21,30.02,30.39,29.39,29.39,430100,6.7518672495269,6.83508480057037,6.61017250045288,6.61017250045288,1912300.92696279,0.0,1.0
2005-10-24,31.02,31.04,30.0,30.39,388700,6.97677954964439,6.98127779564673,6.74736900352455,6.83508480057037,1728229.17998241,0.0,1.0
2005-10-25,30.06,31.0,29.8,31.0,481200,6.7608637415316,6.97228130364204,6.70238654350105,6.97228130364204,2139500.59533712,0.0,1.0
2005-10-26,29.96,30.25,29.62,29.99,355200,6.73837251151985,6.80359707855392,6.66190232947991,6.74511988052338,1579282.23496206,0.0,1.0
2005-10-27,29.57,29.97,29.31,29.97,384200,6.65065671447403,6.74062163452103,6.59217951644349,6.74062163452103,1708221.38139759,0.0,1.0
2005-10-28,30.0,30.33,29.58,29.75,222000,6.74736900352455,6.82159006256332,6.65290583747521,6.69114092849518,987051.396851289,0.0,1.0
2005-10-31,31.53,31.75,30.15,30.22,502100,7.0914848227043,7.14096552873015,6.78110584854217,6.7968497095504,2232425.70431997,0.0,1.0
2005-11-01,31.22,31.79,31.14,31.45,349000,7.02176200966788,7.14996202073485,7.00376902565848,7.0734918386949,1551715.93468964,0.0,1.0
2005-11-02,33.38,33.38,31.58,31.6,1111200,7.50757257792165,7.50757257792165,7.10273043771018,7.10722868371253,4940592.3972124,0.0,1.0
2005-11-03,32.84,33.4,32.65,33.38,453000,7.38611993585821,7.512070823924,7.34338659883589,7.50757257792165,2014118.39087223,0.0,1.0
2005-11-04,33.14,33.17,32.55,32.89,268400,7.45359362589345,7.46034099489698,7.32089536882414,7.39736555086408,1193354.03114814,0.0,1.0
2005-11-07,33.69,33.75,32.99,33.22,372600,7.57729539095807,7.59079012896512,7.41985678087583,7.47158660990285,1656645.72282338,0.0,1.0
2005-11-08,32.87,33.7,32.73,33.69,332700,7.39286730486173,7.57954451395925,7.36137958284528,7.57729539095807,1479243.24203795,0.0,1.0
2005-11-09,33.22,33.44,32.71,33.15,463600,7.47158660990285,7.5210673159287,7.35688133684294,7.45584274889463,2061247.87198314,0.0,1.0
2005-11-10,34.29,34.5,33.35,33.4,621800,7.71224277102856,7.75947435405323,7.50082520891813,7.512070823924,2764633.14667627,0.0,1.0
2005-11-11,34.56,34.88,34.22,34.23,381700,7.77296909206028,7.84494102809788,7.69649891002034,7.69874803302151,1697105.93773936,0.0,1.0
2005-11-14,34.18,34.7,33.66,34.56,471100,7.68750241801564,7.80445681407673,7.57054802195455,7.77296909206028,2094594.20295785,0.0,1.0
2005-11-15,33.55,34.66,33.55,34.19,411900,7.54580766894162,7.79546032207203,7.54580766894162,7.68975154101681,1831380.49713084,0.0,1.0
2005-11-16,34.04,34.07,32.86,33.8,358900,7.65601469599919,7.66276206500272,7.39061818186056,7.60203574397099,1595733.09157625,0.0,1.0
2005-11-17,35.31,35.31,34.19,34.19,442100,7.9416533171484,7.9416533171484,7.68975154101681,7.68975154101681,1965655.05652232,0.0,1.0
2005-11-18,35.07,35.65,34.4,35.65,581400,7.8876743651202,8.01812349918834,7.73698312404149,8.01812349918834,2585007.57715919,0.0,1.0
2005-11-21,34.95,35.48,34.51,35.47,394100,7.8606848891061,7.97988840816837,7.76172347705441,7.97763928516719,1752238.5382842,0.0,1.0
2005-11-22,34.33,34.76,33.8,34.71,413800,7.72123926303326,7.81795155208378,7.60203574397099,7.80670593707791,1839828.2343111,0.0,1.0
2005-11-23,35.28,35.49,34.4,34.4,487400,7.93490594814487,7.98213753116954,7.73698312404149,7.73698312404149,2167066.89560954,0.0,1.0
2005-11-25,35.3,35.45,35.21,35.28,174600,7.93940419414722,7.97314103916484,7.91916208713665,7.93490594814487,776302.585091149,0.0,1.0
2005-11-28,34.94,35.93,34.94,35.65,431100,7.85843576610493,8.08109894322124,7.85843576610493,8.01812349918834,1916747.10442608,0.0,1.0
2005-11-29,35.15,35.43,34.96,35.03,310800,7.9056673491296,7.96864279316249,7.86293401210728,7.8786778731155,1381871.9555918,0.0,1.0
2005-11-30,35.23,35.5,35.1,35.15,399900,7.923660333139,7.98438665417072,7.89442173412372,7.9056673491296,1778026.36757131,0.0,1.0
2005-12-01,36.47,36.68,35.35,35.43,486900,8.20255158528468,8.24978316830935,7.9506498091531,7.96864279316249,2164843.80687789,0.0,1.0
2005-12-02,37.33,37.42,36.56,36.56,596500,8.39597616338572,8.41621827039629,8.22279369229525,8.22279369229525,2652144.85685493,0.0,1.0
2005-12-05,37.01,37.24,36.8,37.23,472200,8.32400422734812,8.37573405637514,8.27677264432345,8.37348493337397,2099484.99816747,0.0,1.0
2005-12-06,37.32,37.8,36.96,37.2,908700,8.39372704038454,8.50168494444093,8.31275861234225,8.36673756437044,4040241.46089535,0.0,1.0
2005-12-07,37.36,37.86,36.89,37.33,419900,8.40272353238924,8.51517968244798,8.29701475133402,8.39597616338572,1866949.91683719,0.0,1.0
2005-12-08,36.73,37.5,36.54,37.5,1671800,8.26102878331522,8.43421125440569,8.2182954462929,8.43421125440569,7433119.48313507,0.0,1.0
2005-12-09,36.43,36.9,35.8,36.85,386600,8.19355509327998,8.2992638743352,8.05186034420596,8.28801825932932,1718892.2073095,0.0,1.0
2005-12-12,36.55,36.78,36.13,36.43,282500,8.22054456929408,8.2722743983211,8.12608140324473,8.19355509327998,1256045.13338058,0.0,1.0
2005-12-13,35.14,35.32,34.76,35.25,809300,7.90341822612842,7.94390244014957,7.81795155208378,7.92815857914135,3598291.42104391,0.0,1.0
2005-12-14,35.29,35.5,35.15,35.28,648000,7.93715507114605,7.98438665417072,7.9056673491296,7.93490594814487,2881122.99621457,0.0,1.0
2005-12-15,36.16,36.22,35.42,35.6,632900,8.13282877224826,8.14632351025531,7.96639367016132,8.00687788418247,2813985.71651883,0.0,1.0
2005-12-16,36.75,36.98,36.13,36.16,1050400,8.26552702931757,8.3172568583446,8.12608140324473,8.13282877224826,4670264.80744412,0.0,1.0
2005-12-19,35.62,36.55,35.62,36.55,386000,8.01137613018482,8.22054456929408,8.01137613018482,8.22054456929408,1716224.50083152,0.0,1.0
2005-12-20,35.56,36.01,35.13,35.95,488600,7.99788139217777,8.09909192723063,7.90116910312725,8.08559718922359,2172402.3085655,0.0,1.0
2005-12-21,35.5,35.95,35.29,35.72,582400,7.98438665417072,8.08559718922359,7.93715507114605,8.03386736019656,2589453.75462248,0.0,1.0
2005-12-22,35.65,35.68,35.05,35.4,448800,8.01812349918834,8.02487086819187,7.88317611911785,7.96189542415897,1995444.44552639,0.0,1.0
2005-12-23,35.34,36.04,35.18,35.65,367800,7.94840068615192,8.10583929623416,7.91241471813312,8.01812349918834,1635304.07099957,0.0,1.0
2005-12-27,35.41,36.638,35.35,36.0,529100,7.96414454716014,8.24033685170442,7.9506498091531,8.09684280422946,2352472.49582891,0.0,1.0
2005-12-28,35.41,35.75,34.04,35.41,435000,7.96414454716014,8.04061472920009,7.65601469599919,7.96414454716014,1934087.19653293,0.0,1.0
2005-12-29,36.1,36.33,35.8,35.8,469300,8.11933403424121,8.17106386326823,8.05186034420596,8.05186034420596,2086591.08352392,0.0,1.0
2005-12-30,35.72,36.1,35.24,36.1,254000,8.03386736019656,8.11933403424121,7.92590945614017,8.11933403424121,1129329.0756767,0.0,1.0
2006-01-03,35.25,35.84,34.57,35.83,518900,7.92815857914135,8.06085683621066,7.77521821506146,8.05860771320949,2307121.48570331,0.0,1.0
2006-01-04,35.95,36.19,35.49,35.5,693200,8.08559718922359,8.13957614125178,7.98213753116954,7.98438665417072,3082090.21755547,0.0,1.0
2006-01-05,35.56,36.03,35.09,36.03,1080900,7.99788139217777,8.10359017323299,7.89217261112255,8.10359017323299,4805873.22007459,0.0,1.0
2006-01-06,35.26,35.56,34.68,35.56,386800,7.93040770214252,7.99788139217777,7.79995856807438,7.99788139217777,1719781.44280216,0.0,1.0
2006-01-09,35.83,35.95,34.95,35.01,499700,8.05860771320949,8.08559718922359,7.8606848891061,7.87417962711315,2221754.87840806,0.0,1.0
2006-01-10,35.54,35.77,35.22,35.7,219300,7.99338314617542,8.04511297520244,7.92141121013782,8.02936911419422,975046.717700395,0.0,1.0
2006-01-11,33.35,35.7,33.3,35.7,825000,7.50082520891813,8.02936911419422,7.48957959391225,8.02936911419422,3668096.40721763,0.0,1.0
2006-01-12,32.2,32.5599,31.62,31.8,2403700,7.24217606378302,7.3231220005953,7.11172692971488,7.15221114373602,10687276.76852,0.0,1.0
2006-01-13,31.74,32.63,31.26,32.42,1018200,7.13871640572897,7.33888835283354,7.03075850167258,7.29165676980887,4527097.89312605,0.0,1.0
2006-01-17,30.3,31.28,30.04,31.1,991900,6.8148426935598,7.03525674767493,6.75636549552925,6.99477253365378,4410163.42584141,0.0,1.0
2006-01-18,30.37,31.3674,29.85,30.05,750000,6.83058655456802,7.0549140827052,6.71363215850693,6.75861461853043,3334633.09747057,0.0,1.0
2006-01-19,30.88,31.71,30.75,30.86,732000,6.94529182762794,7.13196903672545,6.91605322861266,6.94079358162559,3254601.90313128,0.0,1.0
2006-01-20,30.05,31.0,29.9,30.95,750100,6.75861461853043,6.97228130364204,6.7248777735128,6.96103568863616,3335077.7152169,0.0,1.0
2006-01-23,30.58,30.69,30.05,30.2,480700,6.87781813759269,6.90255849060562,6.75861461853043,6.79235146354805,2137277.50660547,0.0,1.0
2006-01-24,31.38,31.61,30.9,30.9,598000,7.05774797768668,7.1094778067137,6.94979007363029,6.94979007363029,2658814.12304987,0.0,1.0
2006-01-25,31.28,31.6,30.7,31.48,577500,7.03525674767493,7.10722868371253,6.90480761360679,7.08023920769843,2567667.48505234,0.0,1.0
2006-01-26,30.82,31.69,30.75,31.4,832000,6.93179708962089,7.1274707907231,6.91605322861266,7.06224622368903,3699219.64946069,0.0,1.0
2006-01-27,30.45,31.0,30.0,31.0,646400,6.84857953857742,6.97228130364204,6.74736900352455,6.97228130364204,2874009.1122733,0.0,1.0
2006-01-30,30.46,31.09,30.32,30.77,638800,6.85082866157859,6.99252341065261,6.81934093956215,6.92055147461501,2840218.16355227,0.0,1.0
2006-01-31,31.93,32.14,31.22,31.6,915300,7.1814497427513,7.22868132577597,7.02176200966788,7.10722868371253,4069586.23215308,0.0,1.0
2006-02-01,31.37,32.19,30.95,32.07,518400,7.05549885468551,7.23992694078184,6.96103568863616,7.21293746476775,2304898.39697166,0.0,1.0
2006-02-02,31.93,32.16,31.3,31.5,593800,7.1814497427513,7.23317957177832,7.03975499367728,7.08473745370078,2640140.17770403,0.0,1.0
2006-02-03,31.59,31.81,31.08,31.8,439800,7.10497956071135,7.1544602667372,6.99027428765143,7.15221114373602,1955428.84835674,0.0,1.0
2006-02-06,30.89,31.58,30.65,31.58,444400,6.94754095062911,7.10273043771018,6.89356199860092,7.10273043771018,1975881.2646879,0.0,1.0
2006-02-07,30.53,30.99,30.35,30.99,371400,6.86657252258682,6.97003218064086,6.82608830856567,6.97003218064086,1651310.30986743,0.0,1.0
2006-02-08,31.03,31.09,30.53,30.53,412300,6.97902867264556,6.99252341065261,6.86657252258682,6.86657252258682,1833158.96811616,0.0,1.0
2006-02-09,31.56,31.74,31.0,31.23,469200,7.09823219170783,7.13871640572897,6.97228130364204,7.02401113266906,2086146.46577759,0.0,1.0
2006-02-10,31.75,31.9,31.14,31.72,416900,7.14096552873015,7.17470237374777,7.00376902565848,7.13421815972662,1853611.38444731,0.0,1.0
2006-02-13,31.55,32.32,31.4,31.81,408200,7.09598306870665,7.26916553979712,7.06224622368903,7.1544602667372,1814929.64051665,0.0,1.0
2006-02-14,32.49,32.71,31.57,31.65,936700,7.30740063081709,7.35688133684294,7.100481314709,7.1184742987184,4164734.42986758,0.0,1.0
2006-02-15,32.85,32.93,32.2,32.48,1240100,7.38836905885938,7.40636204286878,7.24217606378302,7.30515150781591,5513704.67223101,0.0,1.0
2006-02-16,32.87,33.11,32.67,32.86,827500,7.39286730486173,7.44684625688993,7.34788484483824,7.39061818186056,3679211.85087587,0.0,1.0
2006-02-17,32.05,32.86,31.92,32.86,327300,7.20843921876539,7.39061818186056,7.17920061975012,7.39061818186056,1455233.88373616,0.0,1.0
2006-02-21,31.5,32.0,31.29,31.9,295600,7.08473745370078,7.19719360375952,7.03750587067611,7.17470237374777,1314290.05814973,0.0,1.0
2006-02-22,32.0,32.17,31.47,31.75,283200,7.19719360375952,7.23542869477949,7.07799008469725,7.14096552873015,1259157.45760489,0.0,1.0
2006-02-23,32.24,32.75,32.07,32.25,616700,7.25117255578772,7.36587782884763,7.21293746476775,7.25342167878889,2741957.64161347,0.0,1.0
2006-02-24,31.68,32.08,31.3,32.0,401000,7.12522166772193,7.21518658776892,7.03975499367728,7.19719360375952,1782917.16278093,0.0,1.0
2006-02-27,32.36,32.61,31.9,31.9,377100,7.27816203180182,7.33439010683119,7.17470237374777,7.17470237374777,1676653.5214082,0.0,1.0
2006-02-28,32.05,32.39,31.78,32.26,518000,7.20843921876539,7.28490940080534,7.14771289773367,7.25567080179007,2303119.92598634,0.0,1.0
2006-03-01,31.91,32.29,31.58,32.2,518700,7.17695149674895,7.26241817079359,7.10273043771018,7.24217606378302,2306232.25021065,0.0,1.0
2006-03-02,31.24,31.92,31.03,31.84,566300,7.02626025567023,7.17920061975012,6.97902867264556,7.16120763574072,2517870.29746345,0.0,1.0
2006-03-03,30.39,31.2,30.3,31.19,903400,6.83508480057037,7.01726376366553,6.8148426935598,7.01501464066436,4016676.72033989,0.0,1.0
2006-03-06,30.08,30.57,29.44,29.44,521100,6.76536198753395,6.87556901459152,6.62141811545876,6.62141811545876,2316903.07612255,0.0,1.0
2006-03-07,30.29,30.68,29.75,30.03,619200,6.81259357055862,6.90030936760444,6.69114092849518,6.75411637252808,2753073.0852717,0.0,1.0
2006-03-08,30.83,30.97,30.1,30.29,666400,6.93404621262206,6.96553393463851,6.7698602335363,6.81259357055862,2962932.66153919,0.0,1.0
2006-03-09,30.08,30.86,29.81,30.81,507700,6.76536198753395,6.94079358162559,6.70463566650223,6.92954796661971,2257324.29811441,0.0,1.0
2006-03-10,30.34,30.44,30.03,30.28,343300,6.8238391855645,6.84633041557624,6.75411637252808,6.81034444755745,1526372.72314886,0.0,1.0
2006-03-13,30.29,31.06,30.15,30.53,568800,6.81259357055862,6.98577604164908,6.78110584854217,6.86657252258682,2528985.74112168,0.0,1.0
2006-03-14,30.86,30.99,30.35,30.35,537400,6.94079358162559,6.97003218064086,6.82608830856567,6.82608830856567,2389375.76877425,0.0,1.0
2006-03-15,30.88,31.1,30.6,30.88,834300,6.94529182762794,6.99477253365378,6.88231638359504,6.94529182762794,3709445.85762626,0.0,1.0
2006-03-16,31.64,31.67,31.23,31.25,685100,7.11622517571723,7.12297254472075,7.02401113266906,7.02850937867141,3046076.18010278,0.0,1.0
2006-03-17,32.38,32.4,31.7,31.85,1126300,7.28266027780417,7.28715852380651,7.12971991372428,7.1634567587419,5007729.67690814,0.0,1.0
2006-03-20,33.53,33.63,32.4,32.45,1499700,7.54130942293927,7.56380065295102,7.28715852380651,7.29840413881239,6667932.34170216,0.0,1.0
2006-03-21,33.76,34.44,33.64,33.8,1360400,7.59303925196629,7.74597961604618,7.5660497759522,7.60203574397099,6048579.82106529,0.0,1.0
2006-03-22,34.69,34.74,33.76,33.76,1233900,7.80220769107556,7.81345330608143,7.59303925196629,7.59303925196629,5486138.37195858,0.0,1.0
2006-03-23,34.24,34.75,34.05,34.7,1638800,7.70099715602269,7.8157024290826,7.65826381900036,7.80445681407673,7286395.62684636,0.0,1.0
2006-03-24,34.34,34.59,34.19,34.28,878500,7.72348838603444,7.77971646106381,7.68975154101681,7.70999364802739,3905966.90150386,0.0,1.0
2006-03-27,35.01,35.22,34.49,34.5,959800,7.87417962711315,7.92141121013782,7.75722523105206,7.75947435405323,4267441.12926967,0.0,1.0
2006-03-28,34.38,35.03,34.3324,35.02,1260700,7.73248487803914,7.8786778731155,7.72177905255354,7.87642875011433,5605295.92797486,0.0,1.0
2006-03-29,35.44,35.49,34.45,34.58,731400,7.97089191616367,7.98213753116954,7.74822873904736,7.77746733806263,3251934.1966533,0.0,1.0
2006-03-30,35.1,35.539,34.69,35.45,920600,7.89442173412372,7.9931582338753,7.80220769107556,7.97314103916484,4093150.97270855,0.0,1.0
2006-03-31,35.45,35.95,35.25,35.25,1040100,7.97314103916484,8.08559718922359,7.92815857914135,7.92815857914135,4624469.17957219,0.0,1.0
2006-04-03,34.82,35.9,34.6,35.9,1136300,7.83144629009083,8.07435157421771,7.78196558406498,8.07435157421771,5052191.45154108,0.0,1.0
2006-04-04,35.09,35.44,34.7,35.03,753800,7.89217261112255,7.97089191616367,7.80445681407673,7.8786778731155,3351528.57183109,0.0,1.0
2006-04-05,34.84,35.3,34.58,35.09,416700,7.83594453609318,7.93940419414722,7.77746733806263,7.89217261112255,1852722.14895465,0.0,1.0
2006-04-06,34.98,35.0,34.3,34.84,499200,7.86743225810963,7.87193050411198,7.71449189402974,7.83594453609318,2219531.78967641,0.0,1.0
2006-04-07,35.26,35.7,34.95,35.29,658800,7.93040770214252,8.02936911419422,7.8606848891061,7.93715507114605,2929141.71281815,0.0,1.0
2006-04-10,34.8,35.29,34.57,35.16,817600,7.82694804408848,7.93715507114605,7.77521821506146,7.90791647213077,3635194.69398925,0.0,1.0
2006-04-11,34.12,34.96,34.0,34.8,504000,7.67400768000859,7.86293401210728,7.64701820399449,7.82694804408848,2240873.44150022,0.0,1.0
2006-04-12,34.28,34.7,33.86,34.5,288800,7.70999364802739,7.80445681407673,7.61553048197804,7.75947435405323,1284056.05139933,0.0,1.0
2006-04-13,35.21,35.93,34.2,34.29,473800,7.91916208713665,8.08109894322124,7.69200066401799,7.71224277102856,2106598.88210874,0.0,1.0
2006-04-17,34.65,36.05,34.53,35.57,951400,7.79321119907086,8.10808841923533,7.76622172305676,8.00013051517894,4230093.238578,0.0,1.0
2006-04-18,35.48,36.16,34.5,34.63,749100,7.97988840816837,8.13282877224826,7.75947435405323,7.78871295306851,3330631.53775361,0.0,1.0
2006-04-19,35.4,36.04,35.01,35.55,573100,7.96189542415897,8.10583929623416,7.87417962711315,7.99563226917659,2548104.30421385,0.0,1.0
2006-04-20,37.05,37.5,36.5,37.5,1343400,8.33300071935282,8.43421125440569,8.2092989542882,8.43421125440569,5972994.80418929,0.0,1.0
2006-04-21,37.75,38.39,37.5,37.5,1242500,8.49043932943506,8.63438320151025,8.43421125440569,8.43421125440569,5524375.49814291,0.0,1.0
2006-04-24,38.29,38.49,37.26,37.7,1142300,8.6118919714985,8.656874431522,8.38023230237749,8.47919371442919,5078868.51632085,0.0,1.0
2006-04-25,38.52,39.12,37.69,38.15,922700,8.66362180052552,8.79856918059601,8.47694459142801,8.58040424948205,4102487.94538146,0.0,1.0
2006-04-26,38.14,38.96,37.94,38.57,601000,8.57815512648088,8.76258321257722,8.53317266645738,8.6748674155314,2672152.65543975,0.0,1.0
2006-04-27,38.71,39.37,38.1,38.18,483800,8.70635513754785,8.85479725562539,8.56915863447618,8.58715161848558,2151060.65674168,0.0,1.0
2006-04-28,37.96,38.46,37.64,38.46,836300,8.53767091245973,8.65012706251848,8.46569897642214,8.65012706251848,3718338.21255285,0.0,1.0
2006-05-01,37.39,38.36,37.2,37.96,856100,8.40947090139277,8.62763583250673,8.36673756437044,8.53767091245973,3806372.52632607,0.0,1.0
2006-05-02,39.48,39.75,38.16,38.35,1111100,8.87953760863831,8.94026392967003,8.58265337248323,8.62538670950555,4940147.77946607,0.0,1.0
2006-05-03,39.44,39.57,38.75,39.55,1255300,8.87054111663361,8.89977971564888,8.71535162955255,8.89528146964653,5581286.56967308,0.0,1.0
2006-05-04,39.72,39.9,39.47,39.69,655000,8.9335165606665,8.97400077468765,8.87728848563713,8.92676919166298,2912246.23845763,0.0,1.0
2006-05-05,39.75,39.82,39.4601,39.62,440400,8.94026392967003,8.95600779067825,8.87506185386597,8.91102533065476,1958096.55483472,0.0,1.0
2006-05-08,39.68,40.37,39.44,39.91,484900,8.92452006866181,9.07970955574287,8.87054111663361,8.97624989768883,2155951.45195131,0.0,1.0
2006-05-09,40.43,40.49,39.8,39.81,529500,9.09320429374992,9.10669903175697,8.9515095446759,8.95375866767708,2354250.96681422,0.0,1.0
2006-05-10,39.38,40.54,39.13,40.27,544800,8.85704637862656,9.11794464676284,8.80081830359719,9.05721832573112,2422277.48200262,0.0,1.0
2006-05-11,38.38,39.3,38.38,39.3,564200,8.63213407850908,8.83905339461716,8.63213407850908,8.83905339461716,2508533.32479053,0.0,1.0
2006-05-12,37.5,38.76,37.43,38.38,657500,8.43421125440569,8.71760075255372,8.41846739339747,8.63213407850908,2923361.68211587,0.0,1.0
2006-05-15,39.42,39.62,37.78,37.8,721000,8.86604287063126,8.91102533065476,8.49718669843858,8.50168494444093,3205693.95103504,0.0,1.0
2006-05-16,37.59,39.6,37.4,39.42,606200,8.45445336141626,8.90652708465241,8.41172002439394,8.86604287063126,2695272.77824888,0.0,1.0
2006-05-17,37.01,38.17,36.65,37.53,796300,8.32400422734812,8.5849024954844,8.24303579930583,8.44095862340921,3540491.11402109,0.0,1.0
2006-05-18,37.01,38.05,36.96,37.21,339900,8.32400422734812,8.55791301947031,8.31275861234225,8.36898668737162,1511255.71977366,0.0,1.0
2006-05-19,37.97,38.26,36.84,37.1,790800,8.53992003546091,8.60514460249498,8.28576913632815,8.3442463343587,3516037.13797297,0.0,1.0
2006-05-22,37.97,38.35,37.59,37.8,883100,8.53992003546091,8.62538670950555,8.45445336141626,8.50168494444093,3926419.31783501,0.0,1.0
2006-05-23,38.58,39.25,38.3,38.3,790300,8.67711653853257,8.82780777961129,8.61414109449968,8.61414109449968,3513814.04924132,0.0,1.0
2006-05-24,38.06,38.9,37.8,38.84,725900,8.56016214247148,8.74908847457017,8.50168494444093,8.73559373656312,3227480.22060518,0.0,1.0
2006-05-25,38.08,38.6,38.0,38.45,521100,8.56466038847383,8.68161478453492,8.54666740446443,8.6478779395173,2316903.07612255,0.0,1.0
2006-05-26,38.51,39.04,38.15,38.4,747600,8.66137267752435,8.78057619658662,8.58040424948205,8.63663232451142,3323962.27155867,0.0,1.0
2006-05-30,37.52,39.0,37.41,38.52,869200,8.43870950040804,8.77157970458192,8.41396914739511,8.66362180052552,3864617.45109523,0.0,1.0
2006-05-31,38.74,39.0,37.78,37.78,864800,8.71310250655137,8.77157970458192,8.49718669843858,8.49718669843858,3845054.27025673,0.0,1.0
2006-06-01,39.83,39.99,38.99,38.99,459000,8.95825691367943,8.99424288169823,8.76933058158074,8.76933058158074,2040795.45565199,0.0,1.0
2006-06-02,39.3,39.9,38.99,39.82,501700,8.83905339461716,8.97400077468765,8.76933058158074,8.95600779067825,2230647.23333465,0.0,1.0
2006-06-05,38.27,39.11,38.05,39.1,831800,8.60739372549615,8.79632005759484,8.55791301947031,8.79407093459366,3698330.41396803,0.0,1.0
2006-06-06,38.67,38.99,37.34,38.65,651700,8.69735864554315,8.76933058158074,8.39822528638689,8.6928603995408,2897573.85282876,0.0,1.0
2006-06-07,38.75,39.8,38.64,39.01,721700,8.71535162955255,8.9515095446759,8.69061127653962,8.77382882758309,3208806.27525935,0.0,1.0
2006-06-08,37.85,38.64,36.4601,38.64,738800,8.51293055944681,8.69061127653962,8.20032495351352,8.69061127653962,3284835.90988168,0.0,1.0
2006-06-09,37.89,38.6,37.56,37.85,289200,8.52192705145151,8.68161478453492,8.44770599241274,8.51293055944681,1285834.52238465,0.0,1.0
2006-06-12,35.82,37.88,35.78,37.42,607000,8.05635859020831,8.51967792845033,8.04736209820361,8.41621827039629,2698829.72021952,0.0,1.0
2006-06-13,34.91,36.19,34.63,35.82,1002500,7.8516883971014,8.13957614125178,7.78871295306851,8.05635859020831,4457292.90695233,0.0,1.0
2006-06-14,35.96,36.29,35.02,35.02,516900,8.08784631222476,8.16206737126353,7.87642875011433,7.87642875011433,2298229.13077672,0.0,1.0
2006-06-15,37.99,38.24,35.64,35.96,606800,8.54441828146326,8.60064635649263,8.01587437618717,8.08784631222476,2697940.48472686,0.0,1.0
2006-06-16,38.0,38.992,37.71,38.0,901500,8.54666740446443,8.76978040618098,8.48144283743036,8.54666740446443,4008228.98315963,0.0,1.0
2006-06-19,37.84,38.6,37.64,38.2,558000,8.51068143644564,8.68161478453492,8.46569897642214,8.59164986448793,2480967.0245181,0.0,1.0
2006-06-20,38.7,39.43,37.81,37.88,494300,8.70410601454667,8.86829199363243,8.50393406744211,8.51967792845033,2197745.52010627,0.0,1.0
2006-06-21,39.02,39.73,38.61,38.7,473500,8.77607795058427,8.93576568366768,8.6838639075361,8.70410601454667,2105265.02886975,0.0,1.0
2006-06-22,39.12,39.38,38.54,39.03,560100,8.79856918059601,8.85704637862656,8.66812004652787,8.77832707358544,2490303.99719102,0.0,1.0
2006-06-23,38.95,39.24,38.32,38.92,339400,8.76033408957604,8.82555865661011,8.61863934050203,8.75358672057252,1509032.63104202,0.0,1.0
2006-06-26,39.36,39.49,38.34,39.05,463400,8.85254813262421,8.88178673163948,8.62313758650438,8.78282531958779,2060358.63649048,0.0,1.0
2006-06-27,38.02,39.59,37.88,39.4,518800,8.55116565046678,8.90427796165123,8.51967792845033,8.86154462462891,2306676.86795698,0.0,1.0
2006-06-28,37.09,38.36,36.57,38.2,791500,8.34199721135752,8.62763583250673,8.22504281529643,8.59164986448793,3519149.46219728,0.0,1.0
2006-06-29,39.24,39.32,37.33,37.4,570600,8.82555865661011,8.84355164061951,8.39597616338572,8.41172002439394,2536988.86055561,0.0,1.0
2006-06-30,39.42,39.42,37.93,39.26,774300,8.86604287063126,8.86604287063126,8.53092354345621,8.83005690261246,3442675.20982862,0.0,1.0
2006-07-03,39.07,39.55,38.74,39.55,253800,8.78732356559014,8.89528146964653,8.71310250655137,8.89528146964653,1128439.84018404,0.0,1.0
2006-07-05,39.48,39.71,37.94,39.0,637600,8.87953760863831,8.93126743766533,8.53317266645738,8.77157970458192,2834882.75059632,0.0,1.0
2006-07-06,38.54,39.58,38.3,39.5,556500,8.66812004652787,8.90202883865006,8.61414109449968,8.88403585464066,2474297.75832317,0.0,1.0
2006-07-07,38.57,39.21,37.82,38.39,472200,8.6748674155314,8.81881128760659,8.50618319044328,8.63438320151025,2099484.99816747,0.0,1.0
2006-07-10,39.71,40.2,38.8,38.89,607300,8.93126743766533,9.0414744647229,8.72659724455842,8.74683935156899,2700163.5734585,0.0,1.0
2006-07-11,39.63,39.65,38.5,39.5,628400,8.91327445365593,8.91777269965828,8.65912355452317,8.88403585464066,2793977.91793401,0.0,1.0
2006-07-12,38.6,39.85,38.35,39.63,401800,8.68161478453492,8.96275515968178,8.62538670950555,8.91327445365593,1786474.10475157,0.0,1.0
2006-07-13,36.2,38.5,36.1,38.5,556900,8.14182526425296,8.65912355452317,8.11933403424121,8.65912355452317,2476076.22930848,0.0,1.0
2006-07-14,33.96,36.07,33.73,36.07,1202000,7.63802171198979,8.11258666523769,7.58629188296277,8.11258666523769,5344305.3108795,0.0,1.0
2006-07-17,34.4,34.8825,33.6,34.1,726500,7.73698312404149,7.84550330884817,7.5570532839475,7.66950943400624,3230147.92708316,0.0,1.0
2006-07-18,35.13,35.21,34.04,34.35,835300,7.90116910312725,7.91916208713665,7.65601469599919,7.72573750903561,3713892.03508956,0.0,1.0
2006-07-19,36.57,36.68,35.29,35.46,836200,8.22504281529643,8.24978316830935,7.93715507114605,7.97539016216602,3717893.59480652,0.0,1.0
2006-07-20,35.37,36.59,35.27,36.57,781900,7.95514805515544,8.22954106129878,7.9326568251437,8.22504281529643,3476466.15854966,0.0,1.0
2006-07-21,34.76,35.37,34.09,35.37,560900,7.81795155208378,7.95514805515544,7.66726031100506,7.95514805515544,2493860.93916166,0.0,1.0
2006-07-24,35.9,36.08,35.1999,35.4,495500,8.07435157421771,8.11483578823886,7.91689047290546,7.96189542415897,2203080.93306223,0.0,1.0
2006-07-25,37.36,37.4,35.7,35.91,824100,8.40272353238924,8.41172002439394,8.02936911419422,8.07660069721889,3664094.84750066,0.0,1.0
2006-07-26,38.14,38.4,37.15,37.86,901500,8.57815512648088,8.63663232451142,8.35549194936457,8.51517968244798,4008228.98315963,0.0,1.0
2006-07-27,37.23,38.75,36.81,38.44,612700,8.37348493337397,8.71535162955255,8.27902176732462,8.64562881651612,2724172.93176029,0.0,1.0
2006-07-28,38.79,38.81,37.29,37.55,486300,8.72434812155724,8.72884636755959,8.38697967138102,8.44545686941156,2162176.10039992,0.0,1.0
2006-07-31,37.13,38.4,37.07,38.39,491100,8.35099370336222,8.63663232451142,8.33749896535517,8.63438320151025,2183517.75222373,0.0,1.0
2006-08-01,35.8,36.86,35.62,36.85,564000,8.05186034420596,8.2902673823305,8.01137613018482,8.28801825932932,2507644.08929787,0.0,1.0
2006-08-02,36.53,36.72,35.94,36.0,614800,8.21604632329173,8.25877966031405,8.08334806622241,8.09684280422946,2733509.90443321,0.0,1.0
2006-08-03,38.35,38.55,36.03,36.28,567000,8.62538670950555,8.67036916952905,8.10359017323299,8.15981824826236,2520982.62168775,0.0,1.0
2006-08-04,37.77,39.2,37.01,38.78,651800,8.49493757543741,8.81656216460541,8.32400422734812,8.72209899855607,2898018.47057509,0.0,1.0
2006-08-07,37.3,37.62,36.56,37.14,401500,8.38922879438219,8.46120073041979,8.22279369229525,8.35324282636339,1785140.25151258,0.0,1.0
2006-08-08,36.36,37.75,36.3,37.55,247900,8.17781123227176,8.49043932943506,8.16431649426471,8.44545686941156,1102207.39315061,0.0,1.0
2006-08-09,35.0,36.72,34.91,36.7,686800,7.87193050411198,8.25877966031405,7.8516883971014,8.2542814143117,3053634.68179038,0.0,1.0
2006-08-10,36.05,36.5499,34.0,35.0,853300,8.10808841923533,8.22052207806407,7.64701820399449,7.87193050411198,3793923.22942885,0.0,1.0
2006-08-11,34.34,36.14,34.09,35.0,499200,7.72348838603444,8.12833052624591,7.66726031100506,7.87193050411198,2219531.78967641,0.0,1.0
2006-08-14,35.57,35.99,35.05,35.05,688900,8.00013051517894,8.09459368122829,7.88317611911785,7.88317611911785,3062971.6544633,0.0,1.0
2006-08-15,36.24,36.64,35.94,36.25,481600,8.15082175625766,8.24078667630465,8.08334806622241,8.15307087925883,2141279.06632244,0.0,1.0
2006-08-16,37.49,37.52,36.57,36.61,307100,8.43196213140451,8.43870950040804,8.22504281529643,8.23403930730113,1365421.09897762,0.0,1.0
2006-08-17,37.59,38.0,37.23,37.49,509900,8.45445336141626,8.54666740446443,8.37348493337397,8.43196213140451,2267105.88853366,0.0,1.0
2006-08-18,36.74,37.59,36.33,37.59,309500,8.2632779063164,8.45445336141626,8.17106386326823,8.45445336141626,1376091.92488952,0.0,1.0
2006-08-21,36.18,36.5,35.62,36.5,248800,8.13732701825061,8.2092989542882,8.01137613018482,8.2092989542882,1106208.95286757,0.0,1.0
2006-08-22,35.79,36.3,35.26,35.96,640600,8.04961122120479,8.16431649426471,7.93040770214252,8.08784631222476,2848221.2829862,0.0,1.0
2006-08-23,36.5,36.54,35.63,36.09,440200,8.2092989542882,8.2182954462929,8.01362525318599,8.11708491124003,1957207.31934206,0.0,1.0
2006-08-24,36.21,36.69,35.85,36.69,325700,8.14407438725413,8.25203229131053,8.06310595921184,8.25203229131053,1448119.99979489,0.0,1.0
2006-08-25,35.8,36.33,35.7,36.15,257100,8.05186034420596,8.17106386326823,8.02936911419422,8.13057964924708,1143112.22581291,0.0,1.0
2006-08-28,36.63,37.08,35.85,36.04,272500,8.23853755330348,8.33974808835634,8.06310595921184,8.10583929623416,1211583.35874764,0.0,1.0
2006-08-29,37.2,37.79,36.6,37.25,373800,8.36673756437044,8.49943582143976,8.23179018429995,8.37798317937632,1661981.13577933,0.0,1.0
2006-08-30,37.73,38.08,36.81,37.1,293500,8.48594108343271,8.56466038847383,8.27902176732462,8.3442463343587,1304953.08547682,0.0,1.0
2006-08-31,37.87,38.3,37.5,37.8,279000,8.51742880544916,8.61414109449968,8.43421125440569,8.50168494444093,1240483.51225905,0.0,1.0
2006-09-01,37.75,38.09,37.28,38.07,137200,8.49043932943506,8.56690951147501,8.38473054837984,8.56241126547265,610015.54796395,0.0,1.0
2006-09-05,38.01,38.5,37.73,38.11,473300,8.54891652746561,8.65912355452317,8.48594108343271,8.57140775747735,2104375.79337709,0.0,1.0
2006-09-06,36.89,37.82,36.8,37.81,326100,8.29701475133402,8.50618319044328,8.27677264432345,8.50393406744211,1449898.47078021,0.0,1.0
2006-09-07,36.53,37.34,36.06,36.8,378600,8.21604632329173,8.39822528638689,8.11033754223651,8.27677264432345,1683322.78760314,0.0,1.0
2006-09-08,36.92,37.04,35.87,36.54,471000,8.30376212033755,8.33075159635164,8.06760420521419,8.2182954462929,2094149.58521152,0.0,1.0
2006-09-11,36.31,36.75,35.26,36.74,513800,8.16656561726588,8.26552702931757,7.93040770214252,8.2632779063164,2284445.98064051,0.0,1.0
2006-09-12,36.95,37.22,36.25,36.31,997500,8.31050948934107,8.37123581037279,8.15307087925883,8.16656561726588,4435062.01963586,0.0,1.0
2006-09-13,37.96,38.08,37.13,37.14,856200,8.53767091245973,8.56466038847383,8.35099370336222,8.35324282636339,3806817.14407241,0.0,1.0
2006-09-14,37.95,38.41,37.5,37.7,690300,8.53542178945856,8.6388814475126,8.43421125440569,8.47919371442919,3069196.30291191,0.0,1.0
2006-09-15,37.6,38.45,37.48,38.04,707500,8.45670248441744,8.6478779395173,8.42971300840334,8.55566389646913,3145670.55528057,0.0,1.0
2006-09-18,36.92,37.92,36.78,37.33,418900,8.30376212033755,8.52867442045503,8.2722743983211,8.39597616338572,1862503.7393739,0.0,1.0
2006-09-19,38.28,38.42,36.85,36.9,536800,8.60964284849733,8.64113057051378,8.28801825932932,8.2992638743352,2386708.06229627,0.0,1.0
2006-09-20,38.94,39.37,38.53,38.62,401000,8.75808496657487,8.85479725562539,8.6658709235267,8.68611303053727,1782917.16278093,0.0,1.0
2006-09-21,37.7,39.28,37.62,38.94,433700,8.47919371442919,8.83455514861481,8.46120073041979,8.75808496657487,1928307.16583065,0.0,1.0
2006-09-22,38.02,38.28,37.28,37.36,268900,8.55116565046678,8.60964284849733,8.38473054837984,8.40272353238924,1195577.11987978,0.0,1.0
2006-09-25,38.97,39.0,37.56,38.4,377700,8.76483233557839,8.77157970458192,8.44770599241274,8.63663232451142,1679321.22788618,0.0,1.0
2006-09-26,39.28,39.49,38.63,39.05,259200,8.83455514861481,8.88178673163948,8.68836215353845,8.78282531958779,1152449.19848583,0.0,1.0
2006-09-27,38.79,39.64,38.39,39.18,304300,8.72434812155724,8.91552357665711,8.63438320151025,8.81206391860306,1352971.80208039,0.0,1.0
2006-09-28,38.47,39.19,37.9,38.8,193600,8.65237618551965,8.81431304160424,8.52417617445268,8.72659724455842,860779.956893737,0.0,1.0
2006-09-29,38.04,39.24,37.99,38.63,324600,8.55566389646913,8.82555865661011,8.54441828146326,8.68836215353845,1443229.20458526,0.0,1.0
2006-10-02,39.04,39.49,38.02,38.27,344200,8.78057619658662,8.88178673163948,8.55116565046678,8.60739372549615,1530374.28286583,0.0,1.0
2006-10-03,40.83,41.36,39.38,39.44,954400,9.18316921379691,9.30237273285918,8.85704637862656,8.87054111663361,4243431.77096789,0.0,1.0
2006-10-04,41.92,42.09,40.82,40.83,976600,9.42832362092497,9.46655871194494,9.18092009079574,9.18316921379691,4342136.91065301,0.0,1.0
2006-10-05,41.47,41.73,40.53,41.72,710400,9.3271130858721,9.38559028390265,9.11569552376167,9.38334116090147,3158564.46992413,0.0,1.0
2006-10-06,40.55,41.39,40.23,41.15,488900,9.12019376976402,9.3091201018627,9.04822183372642,9.25514114983451,2173736.16180448,0.0,1.0
2006-10-09,40.48,40.68,39.4601,40.3,510600,9.10444990875579,9.14943236877929,8.87506185386597,9.06396569473465,2270218.21275797,0.0,1.0
2006-10-10,41.12,41.3,40.38,40.73,739900,9.24839378083098,9.28887799485213,9.08195867874405,9.16067798378517,3289726.7050913,0.0,1.0
2006-10-11,40.86,41.2,40.33,41.05,617400,9.18991658280044,9.26638676484038,9.07071306373817,9.23264991982276,2745069.96583777,0.0,1.0
2006-10-12,42.6,42.75,41.02,41.06,563000,9.58126398500486,9.61500083002248,9.22590255081924,9.23489904282394,2503197.91183458,0.0,1.0
2006-10-13,42.08,42.61,41.61,42.61,427400,9.46430958894377,9.58351310800604,9.35860080788855,9.58351310800604,1900296.2478119,0.0,1.0
2006-10-16,41.66,43.22,41.66,42.26,405100,9.36984642289443,9.7207096110777,9.36984642289443,9.50479380296492,1801146.49038044,0.0,1.0
2006-10-17,41.04,41.61,40.36,41.21,871600,9.23040079682159,9.35860080788855,9.0774604327417,9.26863588784156,3875288.27700713,0.0,1.0
2006-10-18,42.12,42.17,40.59,41.49,549500,9.47330608094847,9.48455169595434,9.12919026176872,9.33161133187445,2443174.51608011,0.0,1.0
2006-10-19,41.5,42.65,41.35,42.13,573200,9.33386045487563,9.59250960001074,9.30012360985801,9.47555520394964,2548548.92196018,0.0,1.0
2006-10-20,43.31,43.98,41.5,41.64,716000,9.74095171808828,9.89164295916699,9.33386045487563,9.36534817689208,3183463.06371857,0.0,1.0
2006-10-23,44.56,45.85,43.98,44.99,1602000,10.0220920932351,10.3122289603867,9.89164295916699,10.1188043822857,7122776.29619717,0.0,1.0
2006-10-24,41.36,42.02,40.011,41.7,2628600,9.30237273285918,9.45081485093672,8.99896604000069,9.37884291489913,11687222.0800149,0.0,1.0
2006-10-25,39.65,41.36,39.05,41.36,1126100,8.91777269965828,9.30237273285918,8.78282531958779,9.30237273285918,5006840.44141548,0.0,1.0
2006-10-26,40.92,41.4,39.66,39.66,600700,9.20341132080749,9.31136922486388,8.92002182265946,8.92002182265946,2670818.80220076,0.0,1.0
2006-10-27,39.98,40.92,39.82,40.92,619800,8.99199375869705,9.20341132080749,8.95600779067825,9.20341132080749,2755740.79174968,0.0,1.0
2006-10-30,40.86,41.13,40.16,40.26,615800,9.18991658280044,9.25064290383216,9.0324779727182,9.05496920272995,2737956.0818965,0.0,1.0
2006-10-31,40.15,41.45,39.8401,41.26,650700,9.03022884971702,9.32261483986976,8.96052852791061,9.27988150284743,2893127.67536547,0.0,1.0
2006-11-01,39.45,40.45,39.36,40.35,565500,8.87279023963479,9.09770253975227,8.85254813262421,9.07521130974052,2514313.35549281,0.0,1.0
2006-11-02,38.56,39.45,38.44,39.15,626300,8.67261829253022,8.87279023963479,8.64562881651612,8.80531654959954,2784640.94526109,0.0,1.0
2006-11-03,38.27,38.95,38.0,38.61,488800,8.60739372549615,8.76033408957604,8.54666740446443,8.6838639075361,2173291.54405815,0.0,1.0
2006-11-06,39.72,39.93,38.35,38.47,510300,8.9335165606665,8.98074814369118,8.62538670950555,8.65237618551965,2268884.35951898,0.0,1.0
2006-11-07,40.41,40.81,39.7,39.72,482200,9.08870604774757,9.17867096779456,8.92901831466416,8.9335165606665,2143946.77280041,0.0,1.0
2006-11-08,39.89,40.65,39.08,40.31,741400,8.97175165168648,9.14268499977577,8.78957268859132,9.06621481773582,3296395.97128624,0.0,1.0
2006-11-09,39.24,39.49,38.73,39.2,501600,8.82555865661011,8.88178673163948,8.71085338355019,8.81656216460541,2230202.61558832,0.0,1.0
2006-11-10,40.45,40.49,39.41,39.49,462200,9.09770253975227,9.10669903175697,8.86379374763008,8.88178673163948,2055023.22353453,0.0,1.0
2006-11-13,41.24,41.73,40.88,40.95,676500,9.27538325684508,9.38559028390265,9.19441482880279,9.21015868981101,3007839.05391846,0.0,1.0
2006-11-14,41.63,41.65,39.78,41.11,665700,9.3630990538909,9.36759729989325,8.94701129867356,9.24614465782981,2959820.33731488,0.0,1.0
2006-11-15,43.8,44.45,42.94,43.0,1024500,9.85115874514584,9.99735174022221,9.65773416704481,9.67122890505186,4555108.8111448,0.0,1.0
2006-11-16,43.37,44.449,42.37,43.99,963500,9.75444645609532,9.99712682792209,9.52953415597784,9.89389208216817,4283891.98588386,0.0,1.0
2006-11-17,42.86,43.73,42.1801,43.37,537700,9.63974118303541,9.83541488413762,9.48682331018553,9.75444645609532,2390709.62201323,0.0,1.0
2006-11-20,42.17,42.83,41.97,42.71,427900,9.48455169595434,9.63299381403188,9.43956923593085,9.60600433801779,1902519.33654354,0.0,1.0
2006-11-21,42.98,43.31,42.06,42.16,503600,9.66673065904951,9.74095171808828,9.45981134294142,9.48230257295317,2239094.97051491,0.0,1.0
2006-11-22,43.75,43.84,43.12,43.26,397600,9.83991313013997,9.86015523715055,9.69821838106595,9.7297061030824,1767800.15940573,0.0,1.0
2006-11-24,43.61,43.89,42.97,43.68,91400,9.80842540812352,9.87140085215642,9.66448153604833,9.82416926913175,406380.62014508,0.0,1.0
2006-11-27,40.86,43.26,40.55,43.2,725700,9.18991658280044,9.7297061030824,9.12019376976402,9.71621136507535,3226590.98511253,0.0,1.0
2006-11-28,40.98,41.43,40.08,40.86,661700,9.21690605881454,9.3181165938674,9.0144849887088,9.18991658280044,2942035.6274617,0.0,1.0
2006-11-29,40.85,41.92,40.12,41.43,528000,9.18766745979926,9.42832362092497,9.0234814807135,9.3181165938674,2347581.70061928,0.0,1.0
2006-11-30,41.13,41.48,40.38,40.85,875100,9.25064290383216,9.32936220887328,9.08195867874405,9.18766745979926,3890849.89812866,0.0,1.0
2006-12-01,39.98,41.66,39.37,41.4,604300,8.99199375869705,9.36984642289443,8.85479725562539,9.31136922486388,2686825.04106862,0.0,1.0
2006-12-04,40.72,40.79,39.93,40.11,455100,9.15842886078399,9.17417272179221,8.98074814369118,9.02123235771233,2023455.36354514,0.0,1.0
2006-12-05,39.99,40.5,39.39,40.5,579200,8.99424288169823,9.10894815475814,8.85929550162774,9.10894815475814,2575225.98673994,0.0,1.0
2006-12-06,39.85,40.18,39.66,40.07,722400,8.96275515968178,9.03697621872055,8.92002182265946,9.01223586570763,3211918.59948365,0.0,1.0
2006-12-07,38.93,40.15,38.92,39.86,1704700,8.75583584357369,9.03022884971702,8.75358672057252,8.96500428268295,7579398.72167745,0.0,1.0
2006-12-08,38.4,38.85,37.5,38.0,1194500,8.63663232451142,8.73784285956429,8.43421125440569,8.54666740446443,5310958.9799048,0.0,1.0
2006-12-11,39.16,39.54,38.5,38.65,579800,8.80756567260071,8.89303234664536,8.65912355452317,8.6928603995408,2577893.69321792,0.0,1.0
2006-12-12,37.98,38.8,37.56,38.78,737600,8.54216915846208,8.72659724455842,8.44770599241274,8.72209899855607,3279500.49692573,0.0,1.0
2006-12-13,39.58,43.3,38.8,40.6,895100,8.90202883865006,9.7387025950871,8.72659724455842,9.13143938476989,3979773.44739454,0.0,1.0
2006-12-14,40.02,40.25,39.31,39.52,841000,9.00099025070175,9.05272007972877,8.84130251761834,8.88853410064301,3739235.24663033,0.0,1.0
2006-12-15,40.64,40.77,40.13,40.77,915100,9.14043587677459,9.16967447578986,9.02573060371467,9.16967447578986,4068696.99666043,0.0,1.0
2006-12-18,40.16,40.87,39.61,40.7,700500,9.0324779727182,9.19216570580161,8.90877620765358,9.15393061478164,3114547.31303751,0.0,1.0
2006-12-19,39.94,40.08,39.15,40.0,368500,8.98299726669235,9.0144849887088,8.80531654959954,8.9964920046994,1638416.39522387,0.0,1.0
2006-12-20,39.48,40.36,39.41,39.94,506100,8.87953760863831,9.0774604327417,8.86379374763008,8.98299726669235,2250210.41417314,0.0,1.0
2006-12-21,38.85,39.89,38.73,39.49,301800,8.73784285956429,8.97175165168648,8.71085338355019,8.88178673163948,1341856.35842216,0.0,1.0
2006-12-22,39.05,39.28,38.58,38.88,204500,8.78282531958779,8.83455514861481,8.67711653853257,8.74459022856782,909243.291243643,0.0,1.0
2006-12-26,39.7,39.85,38.59,38.95,225700,8.92901831466416,8.96275515968178,8.67936566153375,8.76033408957604,1003502.25346548,0.0,1.0
2006-12-27,40.16,40.18,39.44,39.6,343600,9.0324779727182,9.03697621872055,8.87054111663361,8.90652708465241,1527706.57638785,0.0,1.0
2006-12-28,40.55,40.79,39.9,40.06,501000,9.12019376976402,9.17417272179221,8.97400077468765,9.00998674270645,2227534.90911034,0.0,1.0
2006-12-29,39.5,40.46,39.34,40.45,664600,8.88403585464066,9.09995166275344,8.84804988662186,9.09770253975227,2954929.54210526,0.0,1.0
2007-01-03,41.01,41.25,39.92,40.25,679600,9.22365342781806,9.27763237984626,8.97849902069,9.05272007972877,3021622.20405467,0.0,1.0
2007-01-04,41.81,42.07,40.55,41.0,726800,9.40358326791205,9.4620604659426,9.12019376976402,9.22140430481689,3231481.78032215,0.0,1.0
2007-01-05,40.3,41.45,39.74,41.45,506400,9.06396569473465,9.32261483986976,8.93801480666886,9.32261483986976,2251544.26741213,0.0,1.0
2007-01-08,41.15,41.36,39.57,40.2,666700,9.25514114983451,9.30237273285918,8.89977971564888,9.0414744647229,2964266.51477817,0.0,1.0
2007-01-09,41.49,42.26,40.78,41.9,346800,9.33161133187445,9.50479380296492,9.17192359879104,9.42382537492262,1541934.34427039,0.0,1.0
2007-01-10,42.44,42.73,41.5,41.85,410100,9.54527801698606,9.61050258402013,9.33386045487563,9.41257975991675,1823377.37769691,0.0,1.0
2007-01-11,43.93,44.11,42.55,42.55,605800,9.88039734416112,9.92088155818226,9.57001836999899,9.57001836999899,2693494.30726356,0.0,1.0
2007-01-12,43.91,44.07,43.53,43.75,387100,9.87589909815877,9.91188506617756,9.79043242411412,9.83991313013997,1721115.29604114,0.0,1.0
2007-01-16,44.47,44.52,43.9,44.2,552600,10.0018499862246,10.0130956012304,9.87364997515759,9.94112366519284,2456957.66621631,0.0,1.0
2007-01-17,43.01,44.33,42.88,44.3,461100,9.67347802805303,9.97036226420811,9.64423942903776,9.96361489520459,2050132.42832491,0.0,1.0
2007-01-18,42.19,43.42,42.06,43.01,553700,9.48904994195669,9.7656920711012,9.45981134294142,9.67347802805303,2461848.46142594,0.0,1.0
2007-01-19,42.75,42.9199,41.55,42.21,280600,9.61500083002248,9.65321342981245,9.3451060698815,9.49354818795904,1247597.39620032,0.0,1.0
2007-01-22,41.94,42.75,41.48,42.65,423600,9.43282186692732,9.61500083002248,9.32936220887328,9.59250960001074,1883400.77345138,0.0,1.0
2007-01-23,41.21,41.78,40.97,41.76,446600,9.26863588784156,9.39683589890852,9.21465693581336,9.39233765290617,1985662.85510714,0.0,1.0
2007-01-24,41.6,42.33,41.0,41.21,426900,9.35635168488738,9.52053766397314,9.22140430481689,9.26863588784156,1898073.15908025,0.0,1.0
2007-01-25,40.6,41.93,40.27,41.75,540200,9.13143938476989,9.43057274392615,9.05721832573112,9.390088529905,2401825.06567147,0.0,1.0
2007-01-26,40.73,40.85,39.81,40.6,541000,9.16067798378517,9.18766745979926,8.95375866767708,9.13143938476989,2405382.0076421,0.0,1.0
2007-01-29,43.19,43.8,40.94,40.94,1036500,9.71396224207418,9.85115874514584,9.20790956680984,9.20790956680984,4608462.94070433,0.0,1.0
2007-01-30,41.97,43.46,41.75,43.35,583800,9.43956923593085,9.7746885631059,9.390088529905,9.74994821009298,2595678.40307109,0.0,1.0
2007-01-31,42.85,43.0,41.66,41.87,517200,9.63749206003423,9.67122890505186,9.36984642289443,9.4170780059191,2299562.98401571,0.0,1.0
2007-02-01,42.83,43.05,42.33,42.96,390700,9.63299381403188,9.68247452005773,9.52053766397314,9.66223241304716,1737121.534909,0.0,1.0
2007-02-02,42.61,43.43,42.47,42.84,359200,9.58351310800604,9.76794119410238,9.55202538598959,9.63524293703306,1597066.94481524,0.0,1.0
2007-02-05,41.92,42.45,41.6,42.45,440800,9.42832362092497,9.54752713998724,9.35635168488738,9.54752713998724,1959875.02582004,0.0,1.0
2007-02-06,43.62,43.66,41.82,41.91,719900,9.8106745311247,9.81967102312939,9.40583239091322,9.4260744979238,3200803.15582542,0.0,1.0
2007-02-07,42.87,43.62,42.4,43.51,483900,9.64199030603658,9.8106745311247,9.53628152498137,9.78593417811177,2151505.27448801,0.0,1.0
2007-02-08,42.74,42.99,42.36,42.8,266100,9.61275170702131,9.66897978205068,9.52728503297667,9.62624644502836,1183127.82298256,0.0,1.0
2007-02-09,42.13,43.03,41.95,42.73,300100,9.47555520394964,9.67797627405538,9.4350709899285,9.61050258402013,1334297.85673456,0.0,1.0
2007-02-12,42.96,43.16,42.35,42.55,356300,9.66223241304716,9.70721487307065,9.52503590997549,9.57001836999899,1584173.03017169,0.0,1.0
2007-02-13,43.27,43.58,42.91,43.06,226200,9.73195522608358,9.80167803912,9.65098679804128,9.68472364305891,1005725.34219712,0.0,1.0
2007-02-14,43.83,44.18,42.91,43.1,380100,9.85790611414937,9.93662541919049,9.65098679804128,9.69372013506361,1689992.05379809,0.0,1.0
2007-02-15,43.75,44.2,43.4,43.83,403900,9.83991313013997,9.94112366519284,9.76119382509885,9.85790611414937,1795811.07742449,0.0,1.0
2007-02-16,43.78,44.0,43.41,43.9,487800,9.84666049914349,9.89614120516934,9.76344294810002,9.87364997515759,2168845.36659486,0.0,1.0
2007-02-20,44.1,44.37,43.0,43.95,329900,9.91863243518109,9.97935875621281,9.67122890505186,9.88489559016347,1466793.94514072,0.0,1.0
2007-02-21,44.02,44.5,43.85,43.95,297800,9.90063945117169,10.0085973552281,9.86240436015172,9.88489559016347,1324071.64856898,0.0,1.0
2007-02-22,43.7,44.09,43.15,44.02,247600,9.8286675151341,9.91638331217992,9.70496575006948,9.90063945117169,1100873.53991162,0.0,1.0
2007-02-23,42.62,43.55,42.23,43.55,267400,9.58576223100721,9.79493067011647,9.49804643396139,9.79493067011647,1188907.85368484,0.0,1.0
2007-02-26,42.42,42.73,41.77,42.6599,403400,9.54077977098371,9.61050258402013,9.39458677590735,9.5947362317819,1793587.98869284,0.0,1.0
2007-02-27,40.7,41.75,40.06,41.75,606700,9.15393061478164,9.390088529905,9.00998674270645,9.390088529905,2697495.86698053,0.0,1.0
2007-02-28,41.0,41.25,40.21,40.8,475900,9.22140430481689,9.27763237984626,9.04372358772407,9.17642184479339,2115935.85478166,0.0,1.0
2007-03-01,40.56,41.17,39.25,40.1,426000,9.12244289276519,9.25963939583686,8.82780777961129,9.01898323471115,1894071.59936329,0.0,1.0
2007-03-02,39.45,40.99,39.37,40.29,964300,8.87279023963479,9.21915518181571,8.85479725562539,9.06171657173347,4287448.92785449,0.0,1.0
2007-03-05,38.64,39.75,38.61,39.31,564500,8.69061127653962,8.94026392967003,8.6838639075361,8.84130251761834,2509867.17802952,0.0,1.0
2007-03-06,39.13,39.5,38.42,38.89,319000,8.80081830359719,8.88403585464066,8.64113057051378,8.74683935156899,1418330.61079082,0.0,1.0
2007-03-07,38.85,39.32,38.69,39.02,446500,8.73784285956429,8.84355164061951,8.70185689154549,8.77607795058427,1985218.23736081,0.0,1.0
2007-03-08,39.08,39.54,38.76,38.96,447900,8.78957268859132,8.89303234664536,8.71760075255372,8.76258321257722,1991442.88580942,0.0,1.0
2007-03-09,39.4,39.69,39.06,39.29,365600,8.86154462462891,8.92676919166298,8.78507444258897,8.83680427161599,1625522.48058032,0.0,1.0
2007-03-12,39.19,39.4,38.8,38.8,301100,8.81431304160424,8.86154462462891,8.72659724455842,8.72659724455842,1338744.03419785,0.0,1.0
2007-03-13,38.32,39.05,38.19,39.05,449400,8.61863934050203,8.78282531958779,8.58940074148675,8.78282531958779,1998112.15200437,0.0,1.0
2007-03-14,37.88,38.5,36.56,38.38,745600,8.51967792845033,8.65912355452317,8.22279369229525,8.63213407850908,3315069.91663208,0.0,1.0
2007-03-15,38.46,38.78,38.04,38.05,428900,8.65012706251848,8.72209899855607,8.55566389646913,8.55791301947031,1906965.51400684,0.0,1.0
2007-03-16,37.77,38.54,37.61,38.45,436700,8.49493757543741,8.66812004652787,8.45895160741861,8.6478779395173,1941645.69822053,0.0,1.0
2007-03-19,38.53,38.64,37.73,37.92,290000,8.6658709235267,8.69061127653962,8.48594108343271,8.52867442045503,1289391.46435529,0.0,1.0
2007-03-20,39.18,39.25,38.3,38.3,362800,8.81206391860306,8.82780777961129,8.61414109449968,8.61414109449968,1613073.1836831,0.0,1.0
2007-03-21,40.08,40.1,38.93,39.18,425000,9.0144849887088,9.01898323471115,8.75583584357369,8.81206391860306,1889625.42189999,0.0,1.0
2007-03-22,39.26,40.05,39.01,39.99,528300,8.83005690261246,9.00773761970527,8.77382882758309,8.99424288169823,2348915.55385827,0.0,1.0
2007-03-23,39.15,39.59,39.05,39.4,358400,8.80531654959954,8.90427796165123,8.78282531958779,8.86154462462891,1593510.0028446,0.0,1.0
2007-03-26,38.33,39.26,38.03,39.15,409800,8.6208884635032,8.83005690261246,8.55341477346796,8.80531654959954,1822043.52445792,0.0,1.0
2007-03-27,37.87,38.3,37.53,38.3,296500,8.51742880544916,8.61414109449968,8.44095862340921,8.61414109449968,1318291.6178667,0.0,1.0
2007-03-28,37.82,38.12,37.23,37.62,532900,8.50618319044328,8.57365688047853,8.37348493337397,8.46120073041979,2369367.97018942,0.0,1.0
2007-03-29,37.96,38.24,37.27,38.05,354300,8.53767091245973,8.60064635649263,8.38248142537867,8.55791301947031,1575280.6752451,0.0,1.0
2007-03-30,38.1,38.64,37.64,38.08,437900,8.56915863447618,8.69061127653962,8.46569897642214,8.56466038847383,1946981.11117648,0.0,1.0
2007-04-02,37.95,38.35,37.37,38.2,302700,8.53542178945856,8.62538670950555,8.40497265539041,8.59164986448793,1345857.91813912,0.0,1.0
2007-04-03,38.36,38.99,38.2,38.39,581100,8.62763583250673,8.76933058158074,8.59164986448793,8.63438320151025,2583673.7239202,0.0,1.0
2007-04-04,37.99,38.53,37.82,38.37,487300,8.54441828146326,8.6658709235267,8.50618319044328,8.6298849555079,2166622.27786321,0.0,1.0
2007-04-05,38.58,38.65,37.88,37.99,293100,8.67711653853257,8.6928603995408,8.51967792845033,8.54441828146326,1303174.6144915,0.0,1.0
2007-04-09,37.43,38.09,36.81,38.06,648400,8.41846739339747,8.56690951147501,8.27902176732462,8.56016214247148,2882901.46719989,0.0,1.0
2007-04-10,36.9,37.43,36.8,37.43,380500,8.2992638743352,8.41846739339747,8.27677264432345,8.41846739339747,1691770.5247834,0.0,1.0
2007-04-11,36.65,36.96,35.99,36.96,447800,8.24303579930583,8.31275861234225,8.09459368122829,8.31275861234225,1990998.2680631,0.0,1.0
2007-04-12,36.36,36.88,35.87,36.52,390000,8.17781123227176,8.29476562833285,8.06760420521419,8.21379720029055,1734009.2106847,0.0,1.0
2007-04-13,36.26,36.61,35.79,36.46,624300,8.15532000226001,8.23403930730113,8.04961122120479,8.2003024622835,2775748.5903345,0.0,1.0
2007-04-16,36.25,36.81,36.07,36.27,449300,8.15307087925883,8.27902176732462,8.11258666523769,8.15756912526118,1997667.53425804,0.0,1.0
2007-04-17,36.66,37.09,36.36,36.5,614700,8.245284922307,8.34199721135752,8.17781123227176,8.2092989542882,2733065.28668688,0.0,1.0
2007-04-18,37.79,37.92,36.67,36.67,624400,8.49943582143976,8.52867442045503,8.24753404530818,8.24753404530818,2776193.20808083,0.0,1.0
2007-04-19,36.79,37.79,36.71,37.79,468300,8.27452352132227,8.49943582143976,8.25653053731287,8.49943582143976,2082144.90606063,0.0,1.0
2007-04-20,36.45,37.5,36.31,37.25,533300,8.19805333928233,8.43421125440569,8.16656561726588,8.37798317937632,2371146.44117474,0.0,1.0
2007-04-23,35.79,36.49,35.64,36.25,446100,8.04961122120479,8.20704983128703,8.01587437618717,8.15307087925883,1983439.7663755,0.0,1.0
2007-04-24,35.66,35.97,35.14,35.74,540400,8.02037262218952,8.09009543522594,7.90341822612842,8.03836560619892,2402714.30116413,0.0,1.0
2007-04-25,35.8,36.2,35.21,36.2,466600,8.05186034420596,8.14182526425296,7.91916208713665,8.14182526425296,2074586.40437303,0.0,1.0
2007-04-26,35.58,37.5,35.45,35.8,671800,8.00237963818012,8.43421125440569,7.97314103916484,8.05186034420596,2986942.01984097,0.0,1.0
2007-04-27,31.88,34.98,31.83,34.98,1468000,7.17020412774542,7.86743225810963,7.15895851273955,7.86743225810963,6526988.51611574,0.0,1.0
2007-04-30,29.6,32.5,29.51,32.165,2337100,6.65740408347756,7.30964975381826,6.63716197646698,7.23430413327891,10391161.3494646,0.0,1.0
2007-05-01,29.77,29.99,29.0,29.56,1661600,6.69563917449753,6.74511988052338,6.52245670340707,6.64840759147286,7387768.47300947,0.0,1.0
2007-05-02,29.88,30.35,29.27,29.57,1587200,6.72037952751045,6.82608830856567,6.58318302443879,6.65065671447403,7056972.86974039,0.0,1.0
2007-05-03,29.91,30.31,29.54,30.06,1121800,6.72712689651398,6.81709181656097,6.64390934547051,6.7608637415316,4987721.87832331,0.0,1.0
2007-05-04,30.01,30.25,29.82,30.01,930600,6.74961812652573,6.80359707855392,6.7068847895034,6.74961812652573,4137612.74734148,0.0,1.0
2007-05-07,29.8,30.72,29.7,30.42,777500,6.70238654350105,6.90930585960914,6.6798953134893,6.84183216957389,3456902.97771116,0.0,1.0
2007-05-08,29.52,29.87,29.16,29.61,925600,6.63941109946816,6.71813040450928,6.55844267142586,6.65965320647873,4115381.86002501,0.0,1.0
2007-05-09,29.65,30.08,29.3,29.4,858300,6.66864969848343,6.76536198753395,6.58993039344231,6.61242162345406,3816154.11674532,0.0,1.0
2007-05-10,29.12,29.9,29.06,29.66,1070200,6.54944617942116,6.7248777735128,6.53595144141411,6.67089882148461,4758299.12121734,0.0,1.0
2007-05-11,29.28,29.5,28.9944,29.33,492900,6.58543214743996,6.63491285346581,6.52119719452641,6.59667776244584,2191520.87165766,0.0,1.0
2007-05-14,28.92,29.43,28.73,29.3,469100,6.50446371939767,6.61916899245758,6.46173038237534,6.58993039344231,2085701.84803126,0.0,1.0
2007-05-15,28.53,29.39,28.48,28.93,561900,6.41674792235185,6.61017250045288,6.40550230734597,6.50671284239884,2498307.11662495,0.0,1.0
2007-05-16,28.63,29.13,28.29,29.02,1417700,6.4392391523636,6.55169530242234,6.36276897032365,6.52695494940942,6303345.78971204,0.0,1.0
2007-05-17,28.59,28.81,28.36,28.53,787800,6.4302426603589,6.47972336638474,6.37851283133188,6.41674792235185,3502698.60558309,0.0,1.0
2007-05-18,28.5,28.77,28.269,28.59,872400,6.41000055334832,6.47072687438004,6.35804581202118,6.4302426603589,3878845.21897777,0.0,1.0
2007-05-21,28.24,28.65,28.12,28.5,630700,6.35152335531778,6.44373739836595,6.32453387930368,6.41000055334832,2804204.12609959,0.0,1.0
2007-05-22,29.2,29.38,28.28,28.37,986400,6.56743916343056,6.60792337745171,6.36051984732248,6.38076195433305,4385709.4497933,0.0,1.0
2007-05-23,27.54,29.15,27.35,28.93,1597400,6.19408474523554,6.55619354842469,6.15135140821322,6.50671284239884,7102323.87986599,0.0,1.0
2007-05-24,27.52,27.71,27.16,27.53,955700,6.18958649923319,6.23231983625551,6.10861807119089,6.19183562223436,4249211.80167017,0.0,1.0
2007-05-25,27.73,27.83,27.36,27.62,546400,6.23681808225786,6.25930931226961,6.15360053121439,6.21207772924494,2429391.36594389,0.0,1.0
2007-05-29,28.35,28.44,28.02,28.2,866100,6.3762637083307,6.39650581534127,6.30204264929193,6.34252686331308,3850834.30095902,0.0,1.0
2007-05-30,29.07,29.07,28.01,28.3,999900,6.53820056441529,6.53820056441529,6.29979352629076,6.36501809332483,4445732.84554777,0.0,1.0
2007-05-31,29.16,29.47,28.9,29.15,655100,6.55844267142586,6.62816548446228,6.49996547339532,6.55619354842469,2912690.85620396,0.0,1.0
2007-06-01,28.74,29.3,28.5,29.26,775800,6.46397950537652,6.58993039344231,6.41000055334832,6.58093390143761,3449344.47602356,0.0,1.0
2007-06-04,28.14,28.61,28.01,28.6,675200,6.32903212530603,6.43474090636125,6.29979352629076,6.43249178336007,3002059.02321617,0.0,1.0
2007-06-05,27.97,28.3,27.76,28.19,632400,6.29079703428606,6.36501809332483,6.24356545126138,6.3402777403119,2811762.62778718,0.0,1.0
2007-06-06,27.41,27.69,27.26,27.69,635500,6.16484614622027,6.22782159025316,6.13110930120264,6.22782159025316,2825545.7779234,0.0,1.0
2007-06-07,26.72,27.41,26.7,27.28,627900,6.0096566591392,6.16484614622027,6.00515841313685,6.13560754720499,2791754.82920236,0.0,1.0
2007-06-08,27.29,27.62,26.7,26.9,739100,6.13785667020617,6.21207772924494,6.00515841313685,6.05014087316035,3286169.76312066,0.0,1.0
2007-06-11,27.02,27.27,26.8,27.27,426800,6.07713034917445,6.13335842420382,6.0276496431486,6.13335842420382,1897628.54133392,0.0,1.0
2007-06-12,26.46,27.17,26.32,26.9,581300,5.95117946110865,6.11086719419207,5.91969173909221,6.05014087316035,2584562.95941286,0.0,1.0
2007-06-13,26.51,26.78,25.9,26.78,1003700,5.96242507611453,6.02315139714625,5.82522857304286,6.02315139714625,4462628.31990828,0.0,1.0
2007-06-14,27.4,27.44,26.51,26.79,802500,6.16259702321909,6.17159351522379,5.96242507611453,6.02540052014742,3568057.41429351,0.0,1.0
2007-06-15,26.97,27.92,26.87,27.92,974100,6.06588473416857,6.27955141928018,6.04339350415682,6.27955141928018,4331021.46699478,0.0,1.0
2007-06-18,27.0,27.32,26.89,27.25,640800,6.0726321031721,6.14460403920969,6.04789175015917,6.12886017820147,2849110.51847886,0.0,1.0
2007-06-19,27.85,27.915,27.0,27.0,886100,6.26380755827196,6.27842685777959,6.0726321031721,6.0726321031721,3939757.8502249,0.0,1.0
2007-06-20,28.19,28.48,27.86,27.96,752100,6.3402777403119,6.40550230734597,6.26605668127313,6.28854791128488,3343970.07014349,0.0,1.0
2007-06-21,28.34,28.35,27.66,28.08,494400,6.37401458532953,6.3762637083307,6.22107422124964,6.31553738729898,2198190.1378526,0.0,1.0
2007-06-22,27.92,28.38,27.7,28.34,672500,6.27955141928018,6.38301107733423,6.23007071325434,6.37401458532953,2990054.34406528,0.0,1.0
2007-06-25,27.5,28.1,27.29,28.01,766000,6.18508825323084,6.32003563330133,6.13785667020617,6.29979352629076,3405771.93688328,0.0,1.0
2007-06-26,26.92,27.65,26.88,27.54,586700,6.0546391191627,6.21882509824846,6.045642627158,6.19408474523554,2608572.31771465,0.0,1.0
2007-06-27,26.96,26.99,26.31,26.66,603700,6.0636356111674,6.07038298017092,5.91744261609103,5.99616192113215,2684157.33459064,0.0,1.0
2007-06-28,28.41,28.65,27.74,27.85,1064300,6.38975844633775,6.44373739836595,6.23906720525903,6.26380755827196,4732066.67418391,0.0,1.0
2007-06-29,27.86,28.48,27.71,28.46,652500,6.26605668127313,6.40550230734597,6.23231983625551,6.40100406134362,2901130.7947994,0.0,1.0
2007-07-02,28.47,28.51,27.81,28.0,469200,6.4032531843448,6.4122496763495,6.25481106626726,6.29754440328958,2086146.46577759,0.0,1.0
2007-07-03,28.71,28.89,28.44,28.6,548100,6.45723213637299,6.49771635039414,6.39650581534127,6.43249178336007,2436949.8676315,0.0,1.0
2007-07-05,28.49,28.71,28.15,28.66,648000,6.40775143034715,6.45723213637299,6.3312812483072,6.44598652136712,2881122.99621457,0.0,1.0
2007-07-06,29.08,29.09,28.2,28.42,447200,6.54044968741646,6.54269881041764,6.34252686331308,6.39200756933892,1988330.56158512,0.0,1.0
2007-07-09,28.43,29.08,28.28,28.86,787000,6.3942566923401,6.54044968741646,6.36051984732248,6.49096898139062,3499141.66361245,0.0,1.0
2007-07-10,27.48,28.37,27.41,28.3,557400,6.18059000722849,6.38076195433305,6.16484614622027,6.36501809332483,2478299.31804013,0.0,1.0
2007-07-11,27.32,27.49,27.06,27.4,584800,6.14460403920969,6.18283913022966,6.08612684117914,6.16259702321909,2600124.58053439,0.0,1.0
2007-07-12,27.7,27.7099,27.26,27.47,498000,6.23007071325434,6.2322973450255,6.13110930120264,6.17834088422731,2214196.37672046,0.0,1.0
2007-07-13,27.4,27.63,27.26,27.6,396200,6.16259702321909,6.21432685224611,6.13110930120264,6.20757948324259,1761575.51095712,0.0,1.0
2007-07-16,27.88,28.0,27.09,27.14,557000,6.27055492727548,6.29754440328958,6.09287421018267,6.10411982518854,2476520.84705481,0.0,1.0
2007-07-17,28.35,28.62,27.88,28.09,569600,6.3762637083307,6.43699002936242,6.27055492727548,6.31778651030015,2532542.68309232,0.0,1.0
2007-07-18,28.36,28.64,27.98,28.11,579300,6.37851283133188,6.44148827536477,6.29304615728723,6.3222847563025,2575670.60448627,0.0,1.0
2007-07-19,28.39,29.0,28.32,28.86,512200,6.3852602003354,6.52245670340707,6.36951633932718,6.49096898139062,2277332.09669924,0.0,1.0
2007-07-20,27.73,28.53,27.31,28.39,753700,6.23681808225786,6.41674792235185,6.14235491620852,6.3852602003354,3351083.95408476,0.0,1.0
2007-07-23,27.79,28.02,27.36,27.76,503900,6.25031282026491,6.30204264929193,6.15360053121439,6.24356545126138,2240428.82375389,0.0,1.0
2007-07-24,27.06,27.77,26.92,27.26,713800,6.08612684117914,6.24581457426256,6.0546391191627,6.13110930120264,3173681.47329933,0.0,1.0
2007-07-25,27.09,27.58,26.49,27.37,644200,6.09287421018267,6.20308123724024,5.95792683011218,6.15584965421557,2864227.52185406,0.0,1.0
2007-07-26,24.31,26.29,23.44,26.1,1804600,5.46761801585606,5.91294437008868,5.27194431475385,5.87021103306636,8023571.85026053,0.0,1.0
2007-07-27,24.5,25.45,24.09,25.16,1456100,5.51035135287838,5.72401803798999,5.41813730983021,5.65879347095592,6474079.00430254,0.0,1.0
2007-07-30,24.44,24.98,23.92,24.51,977600,5.49685661487133,5.61830925693478,5.37990221881024,5.51260047587956,4346583.08811631,0.0,1.0
2007-07-31,23.33,24.92,23.26,24.59,944800,5.24720396174092,5.60481451892773,5.2314601007327,5.53059345988896,4200748.46732027,0.0,1.0
2007-08-01,23.45,23.63,22.73,23.47,1398700,5.27419343775502,5.31467765177617,5.11225658167043,5.27869168375737,6218868.41790946,0.0,1.0
2007-08-02,23.75,24.09,23.22,23.75,917100,5.34166712779027,5.41813730983021,5.222463608728,5.34166712779027,4077589.35158701,0.0,1.0
2007-08-03,23.15,23.9136,23.07,23.8,1175200,5.20671974771978,5.37846278008949,5.18872676371038,5.35291274279614,5225147.75486322,0.0,1.0
2007-08-06,22.8,23.4,22.03,23.32,1205600,5.12800044267866,5.26294782274915,4.9548179715882,5.24495483873975,5360311.54974736,0.0,1.0
2007-08-07,22.18,22.65,21.82,22.57,1222800,4.98855481660582,5.09426359766104,4.90758638856352,5.07627061365164,5436785.80211602,0.0,1.0
2007-08-08,24.22,24.39,22.5,22.55,1594100,5.44737590884549,5.48561099986546,5.06052675264341,5.07177236764929,7087651.49423712,0.0,1.0
2007-08-09,25.02,25.46,23.96,24.16,1431700,5.62730574893948,5.72626716099117,5.38889871081494,5.43388117083844,6365592.27419815,0.0,1.0
2007-08-10,25.06,25.53,23.53,24.6,1014600,5.63630224094417,5.74201102199939,5.29218642176442,5.53284258289013,4511091.65425819,0.0,1.0
2007-08-13,24.62,26.22,24.07,25.54,871100,5.53734082889248,5.89720050908046,5.41363906382786,5.74426014500057,3873065.18827549,0.0,1.0
2007-08-14,23.92,24.75,23.84,24.62,618100,5.37990221881024,5.56657942790775,5.36190923480084,5.53734082889248,2748182.29006208,0.0,1.0
2007-08-15,22.24,24.25,22.13,23.98,968400,5.00204955461287,5.45412327784901,4.97730920159994,5.39339695681729,4305678.255454,0.0,1.0
2007-08-16,23.49,23.57,21.5,22.24,1331100,5.28318992975972,5.30118291376912,4.83561445252593,5.00204955461287,5918306.82139078,0.0,1.0
2007-08-17,23.94,24.66,23.23,24.46,907100,5.38440046481259,5.54633732089718,5.22471273172918,5.50135486087368,4033127.57695408,0.0,1.0
2007-08-20,23.4,24.25,23.01,24.01,502400,5.26294782274915,5.45412327784901,5.17523202570333,5.40014432582082,2233759.55755895,0.0,1.0
2007-08-21,24.44,24.59,23.24,23.26,504900,5.49685661487133,5.53059345988896,5.22696185473035,5.2314601007327,2244875.00121719,0.0,1.0
2007-08-22,25.06,25.25,24.56,24.81,687700,5.63630224094417,5.6790355779665,5.52384609088543,5.5800741659148,3057636.24150735,0.0,1.0
2007-08-23,24.72,25.28,24.44,25.23,390600,5.55983205890423,5.68578294697002,5.49685661487133,5.67453733196415,1736676.91716267,0.0,1.0
2007-08-24,25.5,25.5,24.53,24.78,330300,5.73526365299587,5.73526365299587,5.51709872188191,5.57332679691128,1468572.41612604,0.0,1.0
2007-08-27,25.09,25.62,24.96,25.4,405100,5.6430496099477,5.76225312900997,5.61381101093243,5.71277242298412,1801146.49038044,0.0,1.0
2007-08-28,24.19,25.09,24.13,25.04,355200,5.44062853984196,5.6430496099477,5.42713380183491,5.63180399494182,1579282.23496206,0.0,1.0
2007-08-29,24.42,24.5,23.79,24.15,597400,5.49235836886898,5.51035135287838,5.35066361979497,5.43163204783726,2656146.4165719,0.0,1.0
2007-08-30,24.24,24.62,23.84,24.12,371600,5.45187415484784,5.53734082889248,5.36190923480084,5.42488467883374,1652199.54536009,0.0,1.0
2007-08-31,24.82,25.02,24.24,24.55,489700,5.58232328891598,5.62730574893948,5.45187415484784,5.52159696788426,2177293.10377512,0.0,1.0
2007-09-04,25.58,26.0,24.75,25.08,837800,5.75325663700527,5.84771980305461,5.56657942790775,5.64080048694652,3725007.47874779,0.0,1.0
2007-09-05,25.16,25.86,25.08,25.53,436400,5.65879347095592,5.81623208103816,5.64080048694652,5.74201102199939,1940311.84498154,0.0,1.0
2007-09-06,24.68,25.32,24.26,25.26,430700,5.55083556689953,5.69477943897472,5.45637240085019,5.68128470096767,1914968.63344077,0.0,1.0
2007-09-07,23.36,24.01,23.04,23.96,840200,5.25395133074445,5.40014432582082,5.18197939470685,5.38889871081494,3735678.3046597,0.0,1.0
2007-09-10,23.07,23.71,22.9,23.51,605800,5.18872676371038,5.33267063578557,5.15049167269041,5.28768817576207,2693494.30726356,0.0,1.0
2007-09-11,23.58,23.77,22.86,23.08,385800,5.3034320367703,5.34616537379262,5.14149518068571,5.19097588671155,1715335.26533886,0.0,1.0
2007-09-12,22.88,23.6,22.65,23.47,600200,5.14599342668806,5.30793028277265,5.09426359766104,5.27869168375737,2668595.71346911,0.0,1.0
2007-09-13,23.02,23.22,22.6,23.0,347300,5.1774811487045,5.222463608728,5.08301798265516,5.17298290270216,1544157.43300204,0.0,1.0
2007-09-14,24.41,24.9,23.17,23.3,939500,5.49010924586781,5.60031627292538,5.21121799372213,5.2404565927374,4177183.7267648,0.0,1.0
2007-09-17,24.07,24.64,24.0,24.49,437700,5.41363906382786,5.54183907489483,5.39789520281964,5.50810222987721,1946091.87568383,0.0,1.0
2007-09-18,25.36,25.44,24.03,24.28,508100,5.70377593097942,5.72176891498882,5.40464257182317,5.46087064685254,2259102.76909973,0.0,1.0
2007-09-19,25.23,25.83,25.0016,25.75,461500,5.67453733196415,5.80948471203464,5.62316736261731,5.79149172802524,2051910.89931022,0.0,1.0
2007-09-20,23.95,24.83,23.5,24.61,907100,5.38664958781377,5.58457241191715,5.2854390527609,5.53509170589131,4033127.57695407,0.0,1.0
2007-09-21,24.19,24.5984,24.07,24.43,613600,5.44062853984196,5.53248272320994,5.41363906382786,5.49460749187016,2728174.49147726,0.0,1.0
2007-09-24,22.87,24.37,22.72,24.37,949800,5.14374430368688,5.48111275386311,5.11000745866926,5.48111275386311,4222979.35463674,0.0,1.0
2007-09-25,22.89,23.13,22.79,22.8,576400,5.14824254968923,5.20222150171743,5.12575131967748,5.12800044267866,2562776.68984272,0.0,1.0
2007-09-26,23.32,23.5,22.78,23.0,748400,5.24495483873975,5.2854390527609,5.12350219667631,5.17298290270216,3327519.2135293,0.0,1.0
2007-09-27,23.33,23.58,23.26,23.41,396900,5.24720396174092,5.3034320367703,5.2314601007327,5.26519694575032,1764687.83518143,0.0,1.0
2007-09-28,23.09,23.38,22.97,23.26,406100,5.19322500971273,5.2584495767468,5.16623553369863,5.2314601007327,1805592.66784373,0.0,1.0
2007-10-01,23.36,23.51,23.09,23.09,575300,5.25395133074445,5.28768817576207,5.19322500971273,5.19322500971273,2557885.89463309,0.0,1.0
2007-10-02,23.95,24.21,23.44,23.5,883100,5.38664958781377,5.44512678584431,5.27194431475385,5.2854390527609,3926419.31783501,0.0,1.0
2007-10-03,24.71,24.8,23.6,23.7,819300,5.55758293590306,5.57782504291363,5.30793028277265,5.33042151278439,3642753.19567685,0.0,1.0
2007-10-04,25.11,25.14,24.68,24.82,639700,5.64754785595005,5.65429522495357,5.55083556689953,5.58232328891598,2844219.72326923,0.0,1.0
2007-10-05,25.74,26.17,25.15,25.46,706800,5.78924260502406,5.88595489407458,5.65654434795475,5.72626716099117,3142558.23105627,0.0,1.0
2007-10-08,25.99,27.89,25.48,25.8,638800,5.84547068005344,6.27280405027666,5.73076540699352,5.80273734303111,2840218.16355227,0.0,1.0
2007-10-09,26.49,26.96,26.05,26.06,767600,5.95792683011218,6.0636356111674,5.85896541806049,5.86121454106166,3412885.82082455,0.0,1.0
2007-10-10,26.55,27.15,26.25,26.53,596100,5.97142156811923,6.10636894818972,5.90394787808398,5.96692332211688,2650366.38586961,0.0,1.0
2007-10-11,26.45,27.17,25.84,26.89,866000,5.94893033810748,6.11086719419207,5.81173383503581,6.04789175015917,3850389.68321269,0.0,1.0
2007-10-12,25.53,26.06,24.33,25.8,774300,5.74201102199939,5.86121454106166,5.47211626185841,5.80273734303111,3442675.20982862,0.0,1.0
2007-10-15,25.51,25.53,24.8,25.28,566200,5.73751277599704,5.74201102199939,5.57782504291363,5.68578294697002,2517425.67971712,0.0,1.0
2007-10-16,25.83,26.15,25.26,25.38,637900,5.80948471203464,5.88145664807223,5.68128470096767,5.70827417698177,2836216.6038353,0.0,1.0
2007-10-17,25.88,26.06,25.29,25.88,795100,5.82073032704051,5.86121454106166,5.6880320699712,5.82073032704051,3535155.70106514,0.0,1.0
2007-10-18,25.17,25.77,25.05,25.7,638800,5.6610425939571,5.79598997402759,5.634053117943,5.78024611301937,2840218.16355227,0.0,1.0
2007-10-19,24.38,25.27,24.31,25.21,721800,5.48336187686428,5.68353382396885,5.46761801585606,5.6700390859618,3209250.89300568,0.0,1.0
2007-10-22,25.2,25.5,24.08,24.17,1017500,5.66778996296062,5.73526365299587,5.41588818682904,5.43613029383961,4523985.56890175,0.0,1.0
2007-10-23,25.82,26.65,25.1,25.29,756100,5.80723558903346,5.99391279813098,5.64529873294887,5.6880320699712,3361754.77999667,0.0,1.0
2007-10-24,25.57,26.24,25.01,25.64,698100,5.75100751400409,5.90169875508281,5.6250566259383,5.76675137501232,3103876.48712561,0.0,1.0
2007-10-25,26.01,26.94,25.08,26.25,1036900,5.84996892605579,6.05913736516505,5.64080048694652,5.90394787808398,4610241.41168965,0.0,1.0
2007-10-26,25.67,25.74,23.7,25.17,1127100,5.77349874401584,5.78924260502406,5.33042151278439,5.6610425939571,5011286.61887878,0.0,1.0
2007-10-29,24.81,25.69,24.5,25.52,876600,5.5800741659148,5.77799699001819,5.51035135287838,5.73976189899822,3897519.16432361,0.0,1.0
2007-10-30,25.43,26.01,24.81,24.88,719700,5.71951979198764,5.84996892605579,5.5800741659148,5.59581802692303,3199913.92033276,0.0,1.0
2007-10-31,25.4,25.73,24.98,25.4,889800,5.71277242298412,5.78699348202289,5.61830925693478,5.71277242298412,3956208.70683909,0.0,1.0
2007-11-01,24.42,25.2,24.4,24.96,929300,5.49235836886898,5.66778996296062,5.48786012286663,5.61381101093243,4131832.71663921,0.0,1.0
2007-11-02,24.43,25.18,24.0,25.12,760900,5.49460749187016,5.66329171695827,5.39789520281964,5.64979697895122,3383096.43182048,0.0,1.0
2007-11-05,23.82,24.73,23.65,24.41,763700,5.35741098879849,5.5620811819054,5.31917589777852,5.49010924586781,3395545.7287177,0.0,1.0
2007-11-06,23.36,24.06,22.78,24.06,1230000,5.25395133074445,5.41138994082669,5.12350219667631,5.41138994082669,5468798.27985174,0.0,1.0
2007-11-07,22.6,23.07,22.21,23.05,1447100,5.08301798265516,5.18872676371038,4.99530218560934,5.18422851770803,6434063.40713289,0.0,1.0
2007-11-08,22.02,22.64,21.17,22.21,1417200,4.95256884858702,5.09201447465986,4.76139339348716,4.99530218560934,6301122.70098039,0.0,1.0
2007-11-09,21.8,22.11,21.15,21.74,1130100,4.90308814256117,4.97281095559759,4.75689514748481,4.88959340455412,5024625.15126866,0.0,1.0
2007-11-12,23.13,23.4,22.01,22.19,1409700,5.20222150171743,5.26294782274915,4.95031972558585,4.99080393960699,6267776.37000569,0.0,1.0
2007-11-13,24.6,24.75,23.08,23.08,1182100,5.53284258289013,5.56657942790775,5.19097588671155,5.19097588671155,5255826.37935995,0.0,1.0
2007-11-14,24.45,25.47,23.71,24.55,1208400,5.49910573787251,5.72851628399234,5.33267063578557,5.52159696788426,5372760.84664459,0.0,1.0
2007-11-15,24.16,24.935,23.92,24.45,950800,5.43388117083844,5.60818820342949,5.37990221881024,5.49910573787251,4227425.53210003,0.0,1.0
2007-11-16,23.78,24.28,23.4,24.21,779800,5.34841449679379,5.46087064685254,5.26294782274915,5.44512678584431,3467129.18587674,0.0,1.0
2007-11-19,22.47,23.65,22.4,23.65,1106000,5.05377938363989,5.31917589777852,5.03803552263166,5.31917589777852,4917472.27440327,0.0,1.0
2007-11-20,22.0,22.57,21.36,22.27,912500,4.94807060258467,5.07627061365164,4.80412673050948,5.00879692361639,4057136.93525586,0.0,1.0
2007-11-21,22.51,23.19,21.45,21.81,894100,5.06277587564459,5.21571623972448,4.82436883752005,4.90533726556235,3975327.26993125,0.0,1.0
2007-11-23,23.33,23.81,22.55,22.83,396200,5.24720396174092,5.35516186579732,5.07177236764929,5.13474781168218,1761575.51095712,0.0,1.0
2007-11-26,22.42,23.7903,22.42,23.42,830700,5.04253376863401,5.350731093485,5.04253376863401,5.2674460687515,3693439.61875841,0.0,1.0
2007-11-27,23.75,24.36,22.87,22.88,1103100,5.34166712779027,5.47886363086193,5.14374430368688,5.14599342668806,4904578.35975972,0.0,1.0
2007-11-28,25.0,25.14,23.68,24.0,907800,5.62280750293713,5.65429522495357,5.32592326678205,5.39789520281964,4036239.90117838,0.0,1.0
2007-11-29,24.56,24.89,24.3,24.63,529800,5.52384609088543,5.5980671499242,5.46536889285489,5.53958995189366,2355584.82005321,0.0,1.0
2007-11-30,25.33,25.77,24.9,25.3,692100,5.6970285619759,5.79598997402759,5.60031627292538,5.69028119297237,3077199.42234584,0.0,1.0
2007-12-03,24.57,25.44,24.49,25.26,314700,5.52609521388661,5.72176891498882,5.50810222987721,5.68128470096767,1399212.04769865,0.0,1.0
2007-12-04,24.3,24.6,23.87,24.14,426100,5.46536889285489,5.53284258289013,5.36865660380437,5.42938292483609,1894516.21710961,0.0,1.0
2007-12-05,24.08,24.91,23.72,24.58,596400,5.41588818682904,5.60256539592655,5.33491975878674,5.52834433688778,2651700.2391086,0.0,1.0
2007-12-06,25.81,25.81,24.15,24.16,800600,5.80498646603229,5.80498646603229,5.43163204783726,5.43388117083844,3559609.67711325,0.0,1.0
2007-12-07,26.63,26.81,25.75,25.85,592300,5.98941455212863,6.02989876614977,5.79149172802524,5.81398295803699,2633470.91150909,0.0,1.0
2007-12-10,26.93,26.96,26.07,26.76,292300,6.05688824216387,6.0636356111674,5.86346366406283,6.0186531511439,1299617.67252086,0.0,1.0
2007-12-11,26.5,28.0,26.47,26.99,1260000,5.96017595311335,6.29754440328958,5.95342858410983,6.07038298017092,5602183.60375056,0.0,1.0
2007-12-12,25.46,27.51,25.03,27.46,1158500,5.72626716099117,6.18733737623201,5.62955487194065,6.17609176122614,5150896.59122621,0.0,1.0
2007-12-13,25.75,25.93,24.61,24.92,941400,5.79149172802524,5.83197594204639,5.53509170589131,5.60481451892773,4185631.46394506,0.0,1.0
2007-12-14,25.89,26.21,25.23,25.29,551800,5.82297945004169,5.89495138607928,5.67453733196415,5.6880320699712,2453400.72424568,0.0,1.0
2007-12-17,25.08,26.15,25.05,25.72,440400,5.64080048694652,5.88145664807223,5.634053117943,5.78474435902171,1958096.55483472,0.0,1.0
2007-12-18,25.72,25.8,25.04,25.27,344500,5.78474435902171,5.80273734303111,5.63180399494182,5.68353382396885,1531708.13610482,0.0,1.0
2007-12-19,26.07,26.22,25.38,25.64,284000,5.86346366406283,5.89720050908046,5.70827417698177,5.76675137501232,1262714.39957552,0.0,1.0
2007-12-20,26.33,26.7299,25.48,26.3,566700,5.92194086209338,6.01188329091036,5.73076540699352,5.91519349308986,2519648.76844876,0.0,1.0
2007-12-21,26.54,26.76,25.86,26.67,594700,5.96917244511805,6.0186531511439,5.81623208103816,5.99841104413333,2644141.737421,0.0,1.0
2007-12-24,27.24,27.28,26.39,26.5,139900,6.12661105520029,6.13560754720499,5.93543560010043,5.96017595311335,622020.227114844,0.0,1.0
2007-12-26,27.06,27.26,26.54,26.73,229500,6.08612684117914,6.13110930120264,5.96917244511805,6.01190578214038,1020397.727826,0.0,1.0
2007-12-27,25.93,26.97,25.74,26.91,340000,5.83197594204639,6.06588473416857,5.78924260502406,6.05238999616152,1511700.33751999,0.0,1.0
2007-12-28,25.09,26.11,24.95,26.02,524200,5.6430496099477,5.87246015606753,5.61156188793125,5.85221804905696,2330686.22625876,0.0,1.0
2007-12-31,25.01,25.44,24.76,24.92,411900,5.6250566259383,5.72176891498882,5.56882855090893,5.60481451892773,1831380.49713084,0.0,1.0
2008-01-02,23.65,25.17,23.51,24.83,645000,5.31917589777852,5.6610425939571,5.28768817576207,5.58457241191715,2867784.46382469,0.0,1.0
2008-01-03,23.2,24.15,23.08,23.74,490700,5.21796536272565,5.43163204783726,5.19097588671155,5.33941800478909,2181739.28123841,0.0,1.0
2008-01-04,22.92,23.09,22.21,22.93,537000,5.15498991869276,5.19322500971273,4.99530218560934,5.15723904169393,2387597.29778893,0.0,1.0
2008-01-07,23.81,24.34,22.94,23.41,894700,5.35516186579732,5.47436538485959,5.15948816469511,5.26519694575032,3977994.97640923,0.0,1.0
2008-01-08,22.06,24.048,22.0,23.99,710700,4.96156534059172,5.40869099322528,4.94807060258467,5.39564607981847,3159898.32316311,0.0,1.0
2008-01-09,22.2,22.4,21.11,22.08,1100000,4.99305306260817,5.03803552263166,4.74789865548011,4.96606358659407,4890795.2096235,0.0,1.0
2008-01-10,23.59,24.1,22.33,22.35,1383300,5.30568115977147,5.42038643283139,5.02229166162344,5.02678990762579,6150397.28497473,0.0,1.0
2008-01-11,23.09,23.75,22.82,23.36,700600,5.19322500971273,5.34166712779027,5.13249868868101,5.25395133074445,3114991.93078384,0.0,1.0
2008-01-14,23.18,23.6,22.82,23.06,443900,5.2134671167233,5.30793028277265,5.13249868868101,5.1864776407092,1973658.17595625,0.0,1.0
2008-01-15,23.74,23.89,22.73,22.9,1198900,5.33941800478909,5.37315484980672,5.11225658167043,5.15049167269041,5330522.1607433,0.0,1.0
2008-01-16,23.38,23.88,22.33,23.68,1098100,5.2584495767468,5.37090572680554,5.02229166162344,5.32592326678205,4882347.47244325,0.0,1.0
2008-01-17,23.06,24.49,22.79,23.52,695800,5.1864776407092,5.50810222987721,5.12575131967748,5.28993729876325,3093650.27896003,0.0,1.0
2008-01-18,23.38,23.97,22.5,22.86,962700,5.2584495767468,5.39114783381612,5.06052675264341,5.14149518068571,4280335.04391323,0.0,1.0
2008-01-22,23.02,23.82,21.47,22.4,876300,5.1774811487045,5.35741098879849,4.8288670835224,5.03803552263166,3896185.31108462,0.0,1.0
2008-01-23,24.69,24.99,22.45,22.52,1007300,5.55308468990071,5.62055837993595,5.04928113763754,5.06502499864576,4478634.55877614,0.0,1.0
2008-01-24,22.71,24.1,22.41,24.1,935400,5.10775833566808,5.42038643283139,5.04028464563284,5.42038643283139,4158954.3991653,0.0,1.0
2008-01-25,22.6,23.19,22.37,22.87,569100,5.08301798265516,5.21571623972448,5.03128815362814,5.14374430368688,2530319.59436067,0.0,1.0
2008-01-28,23.75,23.87,22.54,22.56,676900,5.34166712779027,5.36865660380437,5.06952324464811,5.07402149065046,3009617.52490377,0.0,1.0
2008-01-29,23.16,24.57,23.09,23.99,967300,5.20896887072095,5.52609521388661,5.19322500971273,5.39564607981847,4300787.46024438,0.0,1.0
2008-01-30,23.82,24.55,22.88,23.07,838000,5.35741098879849,5.52159696788426,5.14599342668806,5.18872676371038,3725896.71424045,0.0,1.0
2008-01-31,25.3,25.54,23.45,23.52,1007100,5.69028119297237,5.74426014500057,5.27419343775502,5.28993729876325,4477745.32328349,0.0,1.0
2008-02-01,26.93,26.98,25.31,25.39,807100,6.05688824216387,6.06813385716975,5.69253031597355,5.71052329998295,3588509.83062467,0.0,1.0
2008-02-04,25.6,27.23,25.34,26.99,756000,5.75775488300762,6.12436193219912,5.69927768497707,6.07038298017092,3361310.16225033,0.0,1.0
2008-02-05,25.86,26.64,25.25,25.49,757000,5.81623208103816,5.9916636751298,5.6790355779665,5.73301452999469,3365756.33971363,0.0,1.0
2008-02-06,26.56,27.42,25.79,25.95,1048200,5.9736706911204,6.16709526922144,5.80048822002994,5.83647418804874,4660483.21702487,0.0,1.0
2008-02-07,28.21,28.49,26.51,26.7,1421000,6.34477598631425,6.40775143034715,5.96242507611453,6.00515841313685,6318018.17534091,0.0,1.0
2008-02-08,27.49,28.41,26.77,27.93,843600,6.18283913022966,6.38975844633775,6.02090227414507,6.28180054228136,3750795.3080349,0.0,1.0
2008-02-11,27.67,27.93,26.61,27.49,820600,6.22332334425081,6.28180054228136,5.98491630612628,6.18283913022966,3648533.22637914,0.0,1.0
2008-02-12,27.43,28.09,27.05,27.69,557800,6.16934439222261,6.31778651030015,6.08387771817797,6.22782159025316,2480077.78902545,0.0,1.0
2008-02-13,27.83,28.0,27.2,27.56,540600,6.25930931226961,6.29754440328958,6.11761456319559,6.19858299123789,2403603.53665679,0.0,1.0
2008-02-14,26.4,27.91,26.39,27.86,589600,5.9376847231016,6.27730229627901,5.93543560010043,6.26605668127313,2621466.2323582,0.0,1.0
2008-02-15,27.93,28.03,26.38,26.64,902600,6.28180054228136,6.30429177229311,5.93318647709925,5.9916636751298,4013119.77836925,0.0,1.0
2008-02-19,27.3,27.96,26.84,27.94,492500,6.14010579320734,6.28854791128488,6.0366461351533,6.28404966528253,2189742.40067234,0.0,1.0
2008-02-20,27.85,27.91,26.62,27.17,766700,6.26380755827196,6.27730229627901,5.98716542912745,6.11086719419207,3408884.26110758,0.0,1.0
2008-02-21,27.47,28.56,27.17,27.94,571000,6.17834088422731,6.42349529135537,6.11086719419207,6.28404966528253,2538767.33154093,0.0,1.0
2008-02-22,27.7,27.79,26.68,27.55,535800,6.23007071325434,6.25031282026491,6.0006601671345,6.19633386823671,2382261.88483297,0.0,1.0
2008-02-25,27.94,28.03,26.83,27.48,666000,6.28404966528253,6.30429177229311,6.03439701215212,6.18059000722849,2961154.19055387,0.0,1.0
2008-02-26,27.45,28.4,27.3,27.85,851300,6.17384263822496,6.38750932333657,6.14010579320734,6.26380755827196,3785030.87450227,0.0,1.0
2008-02-27,26.41,27.17,26.16,27.05,867700,5.93993384610278,6.11086719419207,5.88370577107341,6.08387771817797,3857948.18490029,0.0,1.0
2008-02-28,24.83,26.59,24.77,26.23,658200,5.58457241191715,5.98041806012393,5.5710776739101,5.89944963208163,2926474.00634018,0.0,1.0
2008-02-29,24.4,25.04,24.32,24.62,612400,5.48786012286663,5.63180399494182,5.46986713885724,5.53734082889248,2722839.07852131,0.0,1.0
2008-03-03,23.88,24.66,23.39,23.53,504500,5.37090572680554,5.54633732089718,5.26069869974797,5.29218642176442,2243096.53023187,0.0,1.0
2008-03-04,24.11,24.17,23.19,23.6,489200,5.42263555583256,5.43613029383961,5.21571623972448,5.30793028277265,2175070.01504347,0.0,1.0
2008-03-05,24.56,24.72,23.3,24.11,1022500,5.52384609088543,5.55983205890423,5.2404565927374,5.42263555583256,4546216.45621821,0.0,1.0
2008-03-06,22.9,24.53,22.75,24.53,1730700,5.15049167269041,5.51709872188191,5.11675482767278,5.51709872188191,7694999.33572309,0.0,1.0
2008-03-07,22.42,23.3,22.19,22.42,1466100,5.04253376863401,5.2404565927374,4.99080393960699,5.04253376863401,6518540.77893548,0.0,1.0
2008-03-10,21.38,22.85,21.1907,22.42,1923600,4.80862497651183,5.13924605768453,4.76604907809959,5.04253376863401,8552666.96839252,0.0,1.0
2008-03-11,22.5,22.54,21.62,21.92,1389400,5.06052675264341,5.06952324464811,4.86260392854003,4.93007761857527,6177518.96750082,0.0,1.0
2008-03-12,18.36,21.41,18.26,21.41,2618300,4.12938983015702,4.81537234551535,4.10689860014528,4.81537234551535,11641426.4521429,0.0,1.0
2008-03-13,18.6,18.78,17.44,18.17,1879400,4.18336878218522,4.22385299620637,3.92247051404894,4.0866564931347,8356145.92451493,0.0,1.0
2008-03-14,18.04,19.72,17.53,19.72,1202800,4.05741789411943,4.4352705583168,3.94271262105951,4.4352705583168,5347862.25285014,0.0,1.0
2008-03-17,18.07,18.39,17.6,17.67,1472900,4.06416526312295,4.13613719916055,3.95845648206774,3.97420034307596,6548774.78568588,0.0,1.0
2008-03-18,19.08,19.15,17.92,18.53,879500,4.29132668624161,4.30707054724984,4.03042841810533,4.167624921177,3910413.07896716,0.0,1.0
2008-03-19,18.74,19.69,18.74,19.303,822100,4.21485650420167,4.42852318931328,4.21485650420167,4.34148212916781,3655202.49257408,0.0,1.0
2008-03-20,18.98,19.52,18.62,18.8,1180700,4.26883545622987,4.39028809829331,4.18786702818757,4.22835124220872,5249601.73091133,0.0,1.0
2008-03-24,19.41,19.65,18.62,18.98,709100,4.36554774528038,4.41952669730858,4.18786702818757,4.26883545622987,3152784.43922185,0.0,1.0
2008-03-25,19.89,20.01,19.17,19.62,617800,4.47350564933678,4.50049512535088,4.31156879325219,4.41277932830506,2746848.43682309,0.0,1.0
2008-03-26,18.85,19.79,18.35,19.71,623200,4.23959685721459,4.45101441932503,4.12714070715585,4.43302143531563,2770857.79512488,0.0,1.0
2008-03-27,18.91,19.74,18.56,18.82,542800,4.25309159522164,4.43976880431915,4.17437229018052,4.23284948821107,2413385.12707604,0.0,1.0
2008-03-28,18.94,19.26,18.51,19.11,581900,4.25983896422517,4.33181090026276,4.16312667517465,4.29807405524514,2587230.66589083,0.0,1.0
2008-03-31,19.62,19.83,18.79,18.95,622400,4.41277932830506,4.46001091132973,4.22610211920754,4.26208808722634,2767300.85315424,0.0,1.0
2008-04-01,20.59,20.88,19.81,19.99,536900,4.63094425941902,4.69616882645309,4.45551266532738,4.49599687934853,2387152.6800426,0.0,1.0
2008-04-02,20.2,21.04,19.94,20.78,627000,4.5432284623732,4.73215479447189,4.48475126434265,4.67367759644134,2787753.2694854,0.0,1.0
2008-04-03,20.43,20.65,20.02,20.38,510300,4.59495829140022,4.64443899742607,4.50274424835205,4.58371267639434,2268884.35951898,0.0,1.0
2008-04-04,20.7,20.9,20.05,20.36,497800,4.65568461243194,4.70066707245544,4.50949161735558,4.579214430392,2213307.1412278,0.0,1.0
2008-04-07,20.65,20.94,20.34,20.7,463900,4.64443899742607,4.70966356446014,4.57471618438965,4.65568461243194,2062581.72522213,0.0,1.0
2008-04-08,20.73,20.82,20.4,20.66,500600,4.66243198143547,4.68267408844604,4.58821092239669,4.64668812042724,2225756.43812502,0.0,1.0
2008-04-09,19.69,20.95,19.5,20.67,575200,4.42852318931328,4.71191268746131,4.38578985229096,4.64893724342842,2557441.27688676,0.0,1.0
2008-04-10,20.15,20.67,19.4,19.4,749700,4.53198284736732,4.64893724342842,4.36329862227921,4.36329862227921,3333299.24423159,0.0,1.0
2008-04-11,19.1,20.3,18.93,19.79,863800,4.29582493224396,4.56571969238495,4.25758984122399,4.45101441932503,3840608.09279344,0.0,1.0
2008-04-14,19.64,19.867,19.12,19.25,505900,4.41727757430741,4.46833266643408,4.30032317824631,4.32956177726159,2249321.17868048,0.0,1.0
2008-04-15,18.6,20.43,18.27,20.0,795800,4.18336878218522,4.59495829140022,4.10914772314645,4.4982460023497,3538268.02528944,0.0,1.0
2008-04-16,19.38,19.66,18.39,18.84,555500,4.35880037627686,4.42177582030976,4.13613719916055,4.23734773421342,2469851.58085987,0.0,1.0
2008-04-17,19.32,19.48,18.88,19.26,368400,4.34530563826981,4.38129160628861,4.24634422621812,4.33181090026276,1637971.77747755,0.0,1.0
2008-04-18,20.22,20.25,19.32,19.68,541800,4.54772670837555,4.55447407737907,4.34530563826981,4.42627406631211,2408938.94961274,0.0,1.0
2008-04-21,19.33,20.25,19.11,20.1,487300,4.34755476127099,4.55447407737907,4.29807405524514,4.52073723236145,2166622.27786321,0.0,1.0
2008-04-22,18.01,19.29,17.51,19.29,1103500,4.05067052511591,4.33855826926629,3.93821437505716,4.33855826926629,4906356.83074503,0.0,1.0
2008-04-23,18.19,18.49,17.62,18.27,583600,4.09115473913705,4.1586284291723,3.96295472807009,4.10914772314645,2594789.16757844,0.0,1.0
2008-04-24,19.45,19.72,17.91,18.5,739100,4.37454423728508,4.4352705583168,4.02817929510416,4.16087755217347,3286169.76312067,0.0,1.0
2008-04-25,19.81,19.88,18.67,18.67,744200,4.45551266532738,4.4712565263356,4.19911264319345,4.19911264319345,3308845.26818346,0.0,1.0
2008-04-28,20.02,20.37,18.99,19.75,726100,4.50274424835205,4.58146355339317,4.27108457923104,4.44201792732033,3228369.45609784,0.0,1.0
2008-04-29,20.97,21.16,20.24,20.33,539400,4.71641093346366,4.75914427048598,4.5522249543779,4.57246706138847,2398268.12370084,0.0,1.0
2008-04-30,21.48,22.27,20.8,21.06,818600,4.83111620652358,5.00879692361639,4.67817584244369,4.73665304047423,3639640.87145255,0.0,1.0
2008-05-01,22.32,23.0,21.6,21.6,725100,5.02004253862227,5.17298290270216,4.85810568253768,4.85810568253768,3223923.27863455,0.0,1.0
2008-05-02,21.84,22.55,21.45,22.53,561200,4.91208463456587,5.07177236764929,4.82436883752005,5.06727412164694,2495194.79240065,0.0,1.0
2008-05-05,21.46,21.96,20.92,21.7,389200,4.82661796052123,4.93907411057997,4.70516531845779,4.88059691254943,1730452.26871406,0.0,1.0
2008-05-06,20.74,21.1,20.22,21.1,421200,4.66468110443664,4.74564953247893,4.54772670837555,4.74564953247893,1872729.94753947,0.0,1.0
2008-05-07,19.65,21.3,19.53,20.81,556300,4.41952669730858,4.79063199250243,4.39253722129448,4.68042496544486,2473408.52283051,0.0,1.0
2008-05-08,19.77,20.08,19.35,19.59,485400,4.44651617332268,4.5162389863591,4.35205300727334,4.40603195930153,2158174.54068295,0.0,1.0
2008-05-09,19.69,19.92,19.1,19.27,420800,4.42852318931328,4.4802530183403,4.29582493224396,4.33406002326394,1870951.47655416,0.0,1.0
2008-05-12,20.45,20.56,19.88,19.88,359100,4.59945653740257,4.62419689041549,4.4712565263356,4.4712565263356,1596622.32706891,0.0,1.0
2008-05-13,20.7,21.13,20.43,20.55,375400,4.65568461243194,4.75239690148246,4.59495829140022,4.62194776741432,1669095.0197206,0.0,1.0
2008-05-14,21.16,21.7199,20.76,20.79,521500,4.75914427048598,4.88507266732176,4.66917935043899,4.67592671944251,2318681.54710787,0.0,1.0
2008-05-15,21.59,21.8,20.5,20.9,374500,4.8558565595365,4.90308814256117,4.61070215240844,4.70066707245544,1665093.46000364,0.0,1.0
2008-05-16,21.39,21.91,20.8,21.34,514200,4.81087409951301,4.9278284955741,4.67817584244369,4.79962848450713,2286224.45162582,0.0,1.0
2008-05-19,21.56,22.63,21.4,21.99,669600,4.84910919053298,5.08976535165869,4.81312322251418,4.9458214795835,2977160.42942172,0.0,1.0
2008-05-20,20.6,21.44,20.39,21.44,420500,4.63319338242019,4.82211971451888,4.58596179939552,4.82211971451888,1869617.62331517,0.0,1.0
2008-05-21,18.73,20.35,18.53,20.25,1050200,4.21260738120049,4.57696530739082,4.167624921177,4.55447407737907,4669375.57195147,0.0,1.0
2008-05-22,18.51,19.43,18.36,18.82,548600,4.16312667517465,4.37004599128273,4.12938983015702,4.23284948821107,2439172.95636314,0.0,1.0
2008-05-23,17.62,18.11,17.33,18.02,555000,3.96295472807009,4.07316175512765,3.89773016103602,4.05291964811708,2467628.49212822,0.0,1.0
2008-05-27,19.17,19.37,18.0,18.08,564500,4.31156879325219,4.35655125327569,4.04842140211473,4.06641438612413,2509867.17802952,0.0,1.0
2008-05-28,19.05,19.97,18.77,19.89,494200,4.28457931723809,4.49149863334618,4.22160387320519,4.47350564933678,2197300.90235994,0.0,1.0
2008-05-29,20.15,20.34,18.71,19.29,705300,4.53198284736732,4.57471618438965,4.20810913519815,4.33855826926629,3135888.96486133,0.0,1.0
2008-05-30,19.53,20.23,19.33,20.23,606100,4.39253722129448,4.54997583137672,4.34755476127099,4.54997583137672,2694828.16050255,0.0,1.0
2008-06-02,19.43,19.8299,18.75,19.67,557400,4.37004599128273,4.45998842009972,4.21710562720284,4.42402494331093,2478299.31804013,0.0,1.0
2008-06-03,19.85,20.12,19.35,19.77,562100,4.46450915733208,4.5252354783638,4.35205300727334,4.44651617332268,2499196.35211761,0.0,1.0
2008-06-04,19.5,20.11,19.01,19.8,767900,4.38578985229096,4.52298635536262,4.27558282523339,4.4532635423262,3414219.67406353,0.0,1.0
2008-06-05,20.96,21.22,19.5,19.63,968100,4.71416181046249,4.77263900849303,4.38578985229096,4.41502845130623,4304344.40221501,0.0,1.0
2008-06-06,19.4,20.23,19.28,20.08,1430200,4.36329862227921,4.54997583137672,4.33630914626511,4.5162389863591,6358923.00800322,0.0,1.0
2008-06-09,18.81,19.93,18.52,19.68,1050500,4.23060036520989,4.48250214134148,4.16537579817582,4.42627406631211,4670709.42519045,0.0,1.0
2008-06-10,18.82,19.55,18.04,18.5,1259900,4.23284948821107,4.39703546729683,4.05741789411943,4.16087755217347,5601738.98600423,0.0,1.0
2008-06-11,17.77,18.79,17.74,18.66,1021700,3.99669157308771,4.22610211920754,3.98994420408418,4.19686352019227,4542659.51424758,0.0,1.0
2008-06-12,17.88,18.7,17.3,18.0,1464900,4.02143192610063,4.20586001219697,3.89098279203249,4.04842140211473,6513205.36597953,0.0,1.0
2008-06-13,18.46,18.69,18.1,18.12,574000,4.15188106016877,4.2036108891958,4.07091263212648,4.07541087812883,2552105.86393081,0.0,1.0
2008-06-16,18.65,18.79,17.8,18.15,1306000,4.1946143971911,4.22610211920754,4.00343894209123,4.08215824713235,5806707.76706208,0.0,1.0
2008-06-17,18.89,19.97,18.51,18.76,586500,4.24859334921929,4.49149863334618,4.16312667517465,4.21935475020402,2607683.08222199,0.0,1.0
2008-06-18,18.14,18.74,17.9,18.74,513700,4.07990912413118,4.21485650420167,4.02593017210298,4.21485650420167,2284001.36289418,0.0,1.0
2008-06-19,19.98,20.08,18.19,18.19,818300,4.49374775634735,4.5162389863591,4.09115473913705,4.09115473913705,3638307.01821356,0.0,1.0
2008-06-20,18.4,19.57,18.0,18.6,1168200,4.13838632216172,4.40153371329918,4.04842140211473,4.18336878218522,5194024.51262017,0.0,1.0
2008-06-23,17.36,18.72,17.3,18.63,796600,3.90447753003954,4.21035825819932,3.89098279203249,4.19011615118875,3541824.96726008,0.0,1.0
2008-06-24,17.17,17.6,16.3,17.4,929000,3.86174419301722,3.95845648206774,3.66607049191501,3.91347402204424,4130498.86340021,0.0,1.0
2008-06-25,17.55,18.25,17.17,17.24,583800,3.94721086706186,4.1046494771441,3.86174419301722,3.87748805402544,2595678.40307109,0.0,1.0
2008-06-26,16.52,17.23,16.48,17.06,629000,3.71555119794085,3.87523893102427,3.70655470593615,3.83700384000429,2796645.62441199,0.0,1.0
2008-06-27,16.57,16.7,16.0,16.62,1025300,3.72679681294673,3.756035411962,3.59859680187976,3.7380424279526,4558665.75311543,0.0,1.0
2008-06-30,15.34,16.41,15.34,16.4,882800,3.45015468380222,3.69081084492793,3.45015468380222,3.68856172192675,3925085.46459603,0.0,1.0
2008-07-01,14.7,15.27,13.99,15.12,1184800,3.30621081172703,3.434410822794,3.14652307864362,3.40067397777637,5267831.05851084,0.0,1.0
2008-07-02,13.7,15.06,13.57,13.99,1203400,3.08129851160954,3.38717923976932,3.05205991259427,3.14652307864362,5350529.95932812,0.0,1.0
2008-07-03,13.47,13.98,13.02,13.7,550400,3.02956868258252,3.14427395564244,2.92835814752965,3.08129851160954,2447176.07579707,0.0,1.0
2008-07-07,13.7,15.89,13.39,14.2,921300,3.08129851160954,3.57385644886684,3.01157569857312,3.19375466166829,4096263.29693286,0.0,1.0
2008-07-08,14.8,14.82,14.0,14.56,1254100,3.32870204173878,3.33320028774113,3.14877220164479,3.27472308971058,5575951.15671712,0.0,1.0
2008-07-09,13.5,14.7799,13.37,14.57,892000,3.03631605158605,3.32418130450642,3.00707745257077,3.27697221271176,3965990.29725833,0.0,1.0
2008-07-10,13.6,14.06,13.2,13.58,807400,3.0588072815978,3.16226693965184,2.9688423615508,3.05430903559545,3589843.68386365,0.0,1.0
2008-07-11,11.8,13.35,11.22,13.35,1636800,2.65396514138632,3.00257920656842,2.52351600731818,3.00257920656842,7277503.27191979,0.0,1.0
2008-07-14,10.93,11.8,10.48,11.61,1919300,2.45829144028411,2.65396514138632,2.35708090523124,2.611231804364,8533548.40530036,0.0,1.0
2008-07-15,10.8,11.5,10.1,10.82,1675400,2.42905284126884,2.58649145135108,2.2716142311866,2.43355108727119,7449125.72200292,0.0,1.0
2008-07-16,13.59,13.73,10.9,10.92,1756100,3.05655815859662,3.08804588061307,2.45154407128059,2.45604231728294,7807932.24329077,0.0,1.0
2008-07-17,15.51,15.63,13.17,13.8,1906300,3.48838977482219,3.51537925083629,2.96209499254728,3.10378974162129,8475748.09827754,0.0,1.0
2008-07-18,16.36,17.2,15.16,15.38,1841200,3.67956522992205,3.86849156202074,3.40967046978107,3.45915117580692,8186301.9454171,0.0,1.0
2008-07-21,15.77,16.69,15.51,15.51,887000,3.54686697285274,3.75378628896083,3.48838977482219,3.48838977482219,3943759.40994186,0.0,1.0
2008-07-22,18.5,19.15,15.88,15.93,1722500,4.16087755217347,4.30707054724984,3.57160732586566,3.58285294087154,7658540.68052409,0.0,1.0
2008-07-23,18.85,19.83,18.04,18.81,2003500,4.23959685721459,4.46001091132973,4.05741789411943,4.23060036520989,8907916.54770973,0.0,1.0
2008-07-24,17.08,18.76,16.88,17.08,1331900,3.84150208600664,4.21935475020402,3.79651962598315,3.84150208600664,5921863.76336141,0.0,1.0
2008-07-25,17.69,18.5,17.35,17.35,1035400,3.97869858907831,4.16087755217347,3.90222840703837,3.90222840703837,4603572.14549471,0.0,1.0
2008-07-28,17.0,17.99,16.66,17.61,792100,3.82350910199725,4.04617227911356,3.7470389199573,3.96070560506891,3521817.16867525,0.0,1.0
2008-07-29,18.56,18.72,17.19,17.22,1026300,4.17437229018052,4.21035825819932,3.86624243901957,3.87298980802309,4563111.93057873,0.0,1.0
2008-07-30,16.98,19.22,16.41,19.22,1342500,3.8190108559949,4.32281440825806,3.69081084492793,4.32281440825806,5968993.24447232,0.0,1.0
2008-07-31,17.88,18.49,16.31,16.69,842300,4.02143192610063,4.1586284291723,3.66831961491618,3.75378628896083,3745015.27733262,0.0,1.0
2008-08-01,18.01,18.34,16.93,18.25,682600,4.05067052511591,4.12489158415468,3.80776524098902,4.1046494771441,3034960.73644455,0.0,1.0
2008-08-04,18.9,19.15,17.25,17.99,813400,4.25084247222047,4.30707054724984,3.87973717702662,4.04617227911356,3616520.74864341,0.0,1.0
2008-08-05,19.36,19.5,18.36,19.25,1194800,4.35430213027451,4.38578985229096,4.12938983015702,4.32956177726159,5312292.83314379,0.0,1.0
2008-08-06,19.26,19.5,18.34,18.6,780500,4.33181090026276,4.38578985229096,4.12489158415468,4.18336878218522,3470241.51010104,0.0,1.0
2008-08-07,18.13,19.01,18.02,18.63,739800,4.07766000113,4.27558282523339,4.05291964811708,4.19011615118875,3289282.08734497,0.0,1.0
2008-08-08,19.92,20.13,18.3,18.97,893100,4.4802530183403,4.52748460136497,4.11589509214998,4.26658633322869,3970881.09246796,0.0,1.0
2008-08-11,21.18,22.34,19.07,19.91,1256600,4.76364251648833,5.02454078462462,4.28907756324044,4.47800389533913,5587066.60037536,0.0,1.0
2008-08-12,22.56,23.25,21.69,21.69,1904400,5.07402149065046,5.22921097773153,4.87834778954825,4.87834778954825,8467300.36109728,0.0,1.0
2008-08-13,21.53,23.0,20.45,22.42,1433000,4.84236182152945,5.17298290270216,4.59945653740257,5.04253376863401,6371372.30490044,0.0,1.0
2008-08-14,21.85,22.58,21.23,21.43,1167700,4.91433375756705,5.07851973665281,4.77488813149421,4.8198705915177,5191801.42388851,0.0,1.0
2008-08-15,22.94,23.015,22.05,22.05,958400,5.15948816469511,5.17635658720392,4.95931621759054,4.95931621759054,4261216.48082106,0.0,1.0
2008-08-18,21.91,23.13,21.8,22.98,1057700,4.9278284955741,5.20222150171743,4.90308814256117,5.16848465669981,4702721.90292616,0.0,1.0
2008-08-19,21.19,22.24,20.9,21.7,913200,4.76589163948951,5.00204955461287,4.70066707245544,4.88059691254943,4060249.25948017,0.0,1.0
2008-08-20,19.7,20.79,18.86,20.79,1586900,4.43077231231446,4.67592671944251,4.24184598021577,4.67592671944251,7055639.01650139,0.0,1.0
2008-08-21,19.54,19.87,18.73,18.82,947600,4.39478634429566,4.46900740333443,4.21260738120049,4.23284948821107,4213197.76421748,0.0,1.0
2008-08-22,20.89,20.99,19.88,20.39,706400,4.69841794945426,4.72090917946601,4.4712565263356,4.58596179939552,3140779.76007095,0.0,1.0
2008-08-25,20.29,21.29,20.02,20.04,900500,4.56347056938377,4.78838286950126,4.50274424835205,4.5072424943544,4003782.80569633,0.0,1.0
2008-08-26,18.9,20.5,18.52,20.29,834200,4.25084247222047,4.61070215240844,4.16537579817582,4.56347056938377,3709001.23987993,0.0,1.0
2008-08-27,18.9,19.3,18.25,18.41,1039300,4.25084247222047,4.34080739226746,4.1046494771441,4.1406354451629,4620912.23760155,0.0,1.0
2008-08-28,20.95,21.0,19.22,19.23,949400,4.71191268746131,4.72315830246719,4.32281440825806,4.32506353125924,4221200.88365142,0.0,1.0
2008-08-29,21.01,21.43,20.2,20.75,627600,4.72540742546836,4.8198705915177,4.5432284623732,4.66693022743781,2790420.97596338,0.0,1.0
2008-09-02,21.96,22.89,21.39,22.29,1020400,4.93907411057997,5.14824254968923,4.81087409951301,5.01329516961874,4536879.4835453,0.0,1.0
2008-09-03,22.25,23.25,21.91,22.69,800400,5.00429867761404,5.22921097773153,4.9278284955741,5.10326008966574,3558720.4416206,0.0,1.0
2008-09-04,21.67,22.8,21.34,21.97,971200,4.8738495435459,5.12800044267866,4.79962848450713,4.94132323358115,4318127.55235123,0.0,1.0
2008-09-05,22.65,23.12,21.08,21.38,1484100,5.09426359766104,5.19997237871625,4.74115128647658,4.80862497651183,6598571.97327476,0.0,1.0
2008-09-08,23.53,24.02,20.4,23.32,1704700,5.29218642176442,5.40239344882199,4.58821092239669,5.24495483873975,7579398.72167745,0.0,1.0
2008-09-09,23.25,24.68,22.83,23.72,1659200,5.22921097773153,5.55083556689953,5.13474781168218,5.33491975878674,7377097.64709756,0.0,1.0
2008-09-10,22.56,23.43,21.72,23.43,1059700,5.07402149065046,5.26969519175267,4.88509515855178,5.26969519175267,4711614.25785276,0.0,1.0
2008-09-11,23.77,23.97,21.52,21.81,1193400,5.34616537379262,5.39114783381612,4.84011269852828,4.90533726556235,5306068.18469517,0.0,1.0
2008-09-12,23.19,23.76,22.8,23.36,897900,5.21571623972448,5.34391625079144,5.12800044267866,5.25395133074445,3992222.74429177,0.0,1.0
2008-09-15,22.19,24.0,21.78,21.78,1540700,4.99080393960699,5.39789520281964,4.89858989655882,4.89858989655882,6850225.61769722,0.0,1.0
2008-09-16,23.56,23.6,22.26,22.83,1815300,5.29893379076795,5.30793028277265,5.00654780061522,5.13474781168218,8071145.94911777,0.0,1.0
2008-09-17,22.1,23.34,21.1,22.87,1248700,4.97056183259642,5.2494530847421,4.74564953247893,5.14374430368688,5551941.79841534,0.0,1.0
2008-09-18,22.71,22.8,20.62,21.95,1274700,5.10775833566808,5.12800044267866,4.63769162842254,4.9368249875788,5667542.41246099,0.0,1.0
2008-09-19,21.78,24.49,21.13,24.49,1693800,4.89858989655882,5.50810222987721,4.75239690148246,5.50810222987721,7530935.38732755,0.0,1.0
2008-09-22,20.29,21.86,20.01,21.33,685100,4.56347056938377,4.91658288056822,4.50049512535088,4.79737936150596,3046076.18010279,0.0,1.0
2008-09-23,20.08,21.21,20.0,20.45,744800,4.5162389863591,4.77038988549186,4.4982460023497,4.59945653740257,3311512.97466144,0.0,1.0
2008-09-24,20.03,20.54,19.56,19.91,619500,4.50499337135323,4.61969864441314,4.39928459029801,4.47800389533913,2754406.93851069,0.0,1.0
2008-09-25,20.4,20.65,19.87,20.38,394700,4.58821092239669,4.64443899742607,4.46900740333443,4.58371267639434,1754906.24476218,0.0,1.0
2008-09-26,20.46,21.38,19.81,20.32,541600,4.60170566040374,4.80862497651183,4.45551266532738,4.5702179383873,2408049.71412008,0.0,1.0
2008-09-29,18.98,20.45,18.9,20.21,779000,4.26883545622987,4.59945653740257,4.25084247222047,4.54547758537437,3463572.2439061,0.0,1.0
2008-09-30,20.39,20.54,18.62,19.36,498600,4.58596179939552,4.61969864441314,4.18786702818757,4.35430213027451,2216864.08319844,0.0,1.0
2008-10-01,21.17,21.51,20.17,20.78,585200,4.76139339348716,4.8378635755271,4.53648109336967,4.67367759644134,2601903.0515197,0.0,1.0
2008-10-02,19.93,21.85,19.83,21.49,491400,4.48250214134148,4.91433375756705,4.46001091132973,4.83336532952475,2184851.60546272,0.0,1.0
2008-10-03,19.08,21.2,18.89,20.46,567800,4.29132668624161,4.76814076249068,4.24859334921929,4.60170566040374,2524539.56365839,0.0,1.0
2008-10-06,18.19,19.06,16.43,18.32,1008000,4.09115473913705,4.28682844023926,3.69530909093028,4.12039333815233,4481746.88300045,0.0,1.0
2008-10-07,16.05,18.52,16.02,18.24,653700,3.60984241688563,4.16537579817582,3.60309504788211,4.10240035414293,2906466.20775535,0.0,1.0
2008-10-08,15.5,16.58,14.91,15.2,1008600,3.48614065182102,3.7290459359479,3.3534423947517,3.41866696178577,4484414.58947842,0.0,1.0
2008-10-09,14.32,16.9,14.12,16.08,849200,3.22074413768239,3.8010178719855,3.17576167765889,3.61658978588916,3775693.90182934,0.0,1.0
2008-10-10,18.8,19.23,12.89,12.89,1742800,4.22835124220872,4.32506353125924,2.89911954851438,2.89911954851438,7748798.08302895,0.0,1.0
2008-10-13,22.1,22.1,19.23,19.8,1315200,4.97056183259642,4.97056183259642,4.32506353125924,4.4532635423262,5847612.59972439,0.0,1.0
2008-10-14,20.69,23.5,20.13,23.43,1386100,4.65343548943077,5.2854390527609,4.52748460136497,5.26969519175267,6162846.58187194,0.0,1.0
2008-10-15,19.83,20.75,19.64,20.25,854800,4.46001091132973,4.66693022743781,4.41727757430741,4.55447407737907,3800592.49562379,0.0,1.0
2008-10-16,23.87,24.05,19.34,19.34,1746500,5.36865660380437,5.40914081782551,4.34980388427216,4.34980388427216,7765248.93964314,0.0,1.0
2008-10-17,22.16,23.76,21.81,23.76,1550400,4.98405657060347,5.34391625079144,4.90533726556235,5.34391625079144,6893353.53909116,0.0,1.0
2008-10-20,23.18,23.38,21.05,21.81,1161000,5.2134671167233,5.2584495767468,4.73440391747306,4.90533726556235,5162012.03488445,0.0,1.0
2008-10-21,23.75,24.29,22.61,22.61,1574700,5.34166712779027,5.46311976985371,5.08526710565634,5.08526710565634,7001395.65144921,0.0,1.0
2008-10-22,23.5,24.56,22.6,23.47,1701700,5.2854390527609,5.52384609088543,5.08301798265516,5.27869168375737,7566060.18928756,0.0,1.0
2008-10-23,22.63,23.98,20.95,22.11,1142500,5.08976535165869,5.39339695681729,4.71191268746131,4.97281095559759,5079757.7518135,0.0,1.0
2008-10-24,21.92,22.81,19.06,19.97,1346600,4.93007761857527,5.13024956567983,4.28682844023926,4.49149863334618,5987222.57207183,0.0,1.0
2008-10-27,20.06,22.75,20.06,21.36,568400,4.51174074035675,5.11675482767278,4.51174074035675,4.80412673050948,2527207.27013636,0.0,1.0
2008-10-28,21.99,21.99,19.55,20.82,863000,4.9458214795835,4.9458214795835,4.39703546729683,4.68267408844604,3837051.1508228,0.0,1.0
2008-10-29,21.61,22.78,21.06,21.5,732200,4.86035480553885,5.12350219667631,4.73665304047423,4.83561445252593,3255491.13862394,0.0,1.0
2008-10-30,23.8,23.97,21.86,22.6,726300,5.35291274279614,5.39114783381612,4.91658288056822,5.08301798265516,3229258.6915905,0.0,1.0
2008-10-31,24.7,26.0,23.28,23.6,1128900,5.55533381290188,5.84771980305461,5.23595834673505,5.30793028277265,5019289.73831271,0.0,1.0
2008-11-03,26.56,27.28,24.86,24.89,1188000,5.9736706911204,6.13560754720499,5.59131978092068,5.5980671499242,5282058.82639339,0.0,1.0
2008-11-04,26.32,27.74,25.17,27.27,860300,5.91969173909221,6.23906720525903,5.6610425939571,6.13335842420382,3825046.47167191,0.0,1.0
2008-11-05,25.42,26.93,25.37,25.94,684300,5.71727066898647,6.05688824216387,5.7060250539806,5.83422506504756,3042519.23813215,0.0,1.0
2008-11-06,25.29,26.58,25.0,25.12,1062800,5.6880320699712,5.97816893712275,5.62280750293713,5.64979697895122,4725397.40798896,0.0,1.0
2008-11-07,25.19,25.82,24.47,25.58,723700,5.66554083995945,5.80723558903346,5.50360398387486,5.75325663700527,3217698.63018594,0.0,1.0
2008-11-10,24.5,25.5,24.21,25.5,527600,5.51035135287838,5.73526365299587,5.44512678584431,5.73526365299587,2345803.22963397,0.0,1.0
2008-11-11,24.95,25.63,24.13,24.13,1430100,5.61156188793125,5.76450225201114,5.42713380183491,5.42713380183491,6358478.39025689,0.0,1.0
2008-11-12,23.27,24.88,22.62,24.88,987200,5.23370922373388,5.59581802692303,5.08751622865751,5.59581802692303,4389266.39176393,0.0,1.0
2008-11-13,25.29,25.47,23.03,23.46,1458100,5.6880320699712,5.72851628399234,5.17973027170568,5.2764425607562,6482971.35922912,0.0,1.0
2008-11-14,24.43,25.69,24.15,24.82,1506700,5.49460749187016,5.77799699001819,5.43163204783726,5.58232328891598,6699055.58394521,0.0,1.0
2008-11-17,25.05,25.57,23.95,24.19,1183100,5.634053117943,5.75100751400409,5.38664958781377,5.44062853984196,5260272.55682325,0.0,1.0
2008-11-18,25.35,25.55,24.33,25.34,1106600,5.70152680797825,5.74650926800174,5.47211626185841,5.69927768497707,4920139.98088124,0.0,1.0
2008-11-19,20.82,25.45,20.77,25.05,1385800,4.68267408844604,5.72401803798999,4.67142847344016,5.634053117943,6161512.72863296,0.0,1.0
2008-11-20,22.01,24.5,20.01,21.04,1706800,4.95031972558585,5.51035135287838,4.50049512535088,4.73215479447189,7588735.69435036,0.0,1.0
2008-11-21,18.89,22.74,18.57,22.74,1662500,4.24859334921929,5.11450570467161,4.1766214131817,5.11450570467161,7391770.03272644,0.0,1.0
2008-11-24,22.48,23.0,19.0,19.15,1200900,5.05602850664106,5.17298290270216,4.27333370223222,4.30707054724984,5339414.51566988,0.0,1.0
2008-11-25,23.41,23.64,22.11,22.72,993900,5.26519694575032,5.31692677477735,4.97281095559759,5.11000745866926,4419055.78076801,0.0,1.0
2008-11-26,22.54,24.27,22.02,22.66,1411300,5.06952324464811,5.45862152385136,4.95256884858702,5.09651272066221,6274890.25394696,0.0,1.0
2008-11-28,22.95,23.3,21.93,22.38,398100,5.16173728769628,5.2404565927374,4.93232674157645,5.03353727662931,1770023.24813738,0.0,1.0
2008-12-01,21.17,22.95,21.08,22.31,772900,4.76139339348716,5.16173728769628,4.74115128647658,5.01779341562109,3436450.56138001,0.0,1.0
2008-12-02,23.32,23.43,20.81,21.7,881000,5.24495483873975,5.26969519175267,4.68042496544486,4.88059691254943,3917082.3451621,0.0,1.0
2008-12-03,24.76,24.97,22.699,22.81,1383100,5.56882855090893,5.6160601339336,5.10528430036679,5.13024956567983,6149508.04948206,0.0,1.0
2008-12-04,24.39,25.7,23.52,24.4,1015800,5.48561099986546,5.78024611301937,5.28993729876325,5.48786012286663,4516427.06721414,0.0,1.0
2008-12-05,27.15,27.17,23.5,23.91,1218300,6.10636894818972,6.11086719419207,5.2854390527609,5.37765309580907,5416778.0035312,0.0,1.0
2008-12-08,26.9,27.5,26.32,27.0,898900,6.05014087316035,6.18508825323084,5.91969173909221,6.0726321031721,3996668.92175506,0.0,1.0
2008-12-09,25.96,27.98,25.8101,26.7,1006300,5.83872331104991,6.29304615728723,5.8050089572623,6.00515841313685,4474188.38131285,0.0,1.0
2008-12-10,25.48,26.15,24.52,26.08,831500,5.73076540699352,5.88145664807223,5.51484959888073,5.86571278706401,3696996.56072904,0.0,1.0
2008-12-11,24.8,25.1,24.06,24.72,1213600,5.57782504291363,5.64529873294887,5.41138994082669,5.55983205890423,5395880.96945371,0.0,1.0
2008-12-12,26.48,26.65,23.86,24.13,805800,5.955677707111,5.99391279813098,5.36640748080319,5.42713380183491,3582729.79992238,0.0,1.0
2008-12-15,25.5,26.35,24.93,26.15,662100,5.73526365299587,5.92643910809573,5.6070636419289,5.88145664807223,2943814.09844702,0.0,1.0
2008-12-16,27.11,27.48,25.29,25.6,764700,6.09737245618502,6.18059000722849,5.6880320699712,5.75775488300762,3399991.90618099,0.0,1.0
2008-12-17,27.27,27.83,26.72,26.77,805400,6.13335842420382,6.25930931226961,6.0096566591392,6.02090227414507,3580951.32893706,0.0,1.0
2008-12-18,27.61,28.31,27.01,27.59,1051200,6.20982860624376,6.367267216326,6.07488122617327,6.20533036024141,4673821.74941476,0.0,1.0
2008-12-19,27.99,28.88,27.62,28.52,1218800,6.29529528028841,6.49546722739297,6.21207772924494,6.41449879935067,5419001.09226284,0.0,1.0
2008-12-22,29.0,29.0,26.78,27.81,1085500,6.52245670340707,6.52245670340707,6.02315139714625,6.25481106626726,4826325.63640574,0.0,1.0
2008-12-23,28.13,29.0,27.65,29.0,813600,6.32678300230485,6.52245670340707,6.21882509824846,6.52245670340707,3617409.98413608,0.0,1.0
2008-12-24,28.51,29.17,28.02,28.42,416800,6.4122496763495,6.56069179442704,6.30204264929193,6.39200756933892,1853166.76670098,0.0,1.0
2008-12-26,28.56,29.0,28.3,28.78,468900,6.42349529135537,6.52245670340707,6.36501809332483,6.47297599738122,2084812.6125386,0.0,1.0
2008-12-29,28.5,28.68,27.63,28.53,761500,6.41000055334832,6.45048476736947,6.21432685224611,6.41674792235185,3385764.13829846,0.0,1.0
2008-12-30,28.81,29.37,28.51,28.8,801600,6.47972336638474,6.60567425445054,6.4122496763495,6.47747424338357,3564055.85457655,0.0,1.0
2008-12-31,29.25,29.74,28.0,28.93,869900,6.57868477843644,6.688891805494,6.29754440328958,6.50671284239884,3867729.77531953,0.0,1.0
2009-01-02,29.59,29.78,28.55,29.26,1184400,6.65515496047638,6.6978882974987,6.4212461683542,6.58093390143761,5266052.58752553,0.0,1.0
2009-01-05,30.03,30.57,28.95,29.34,1463900,6.75411637252808,6.87556901459152,6.51121108840119,6.59892688544701,6508759.18851622,0.0,1.0
2009-01-06,30.76,30.95,29.83,29.83,1354800,6.91830235161384,6.96103568863616,6.70913391250458,6.70913391250458,6023681.22727084,0.0,1.0
2009-01-07,30.5,30.95,29.91,30.18,1189800,6.85982515358329,6.96103568863616,6.72712689651398,6.7878532175457,5290061.94582732,0.0,1.0
2009-01-08,30.58,30.65,29.77,30.1,998400,6.87781813759269,6.89356199860092,6.69563917449753,6.7698602335363,4439063.57935283,0.0,1.0
2009-01-09,29.97,30.51,29.06,30.51,769300,6.74062163452103,6.86207427658447,6.53595144141411,6.86207427658447,3420444.32251215,0.0,1.0
2009-01-12,29.56,30.5,29.05,30.2,700800,6.64840759147286,6.85982515358329,6.53370231841294,6.79235146354805,3115881.1662765,0.0,1.0
2009-01-13,28.99,30.1,28.75,29.54,612000,6.52020758040589,6.7698602335363,6.46622862837769,6.64390934547051,2721060.60753599,0.0,1.0
2009-01-14,27.75,29.05,27.27,28.44,780700,6.24131632826021,6.53370231841294,6.13335842420382,6.39650581534127,3471130.7455937,0.0,1.0
2009-01-15,28.01,29.18,26.69,27.97,1215300,6.29979352629076,6.56294091742821,6.00290929013568,6.29079703428606,5403439.47114131,0.0,1.0
2009-01-16,29.79,30.0,28.22,28.41,913100,6.70013742049988,6.74736900352455,6.34702510931543,6.38975844633775,4059804.64173384,0.0,1.0
2009-01-20,28.2,29.7,28.11,29.49,844100,6.34252686331308,6.6798953134893,6.3222847563025,6.63266373046463,3753018.39676654,0.0,1.0
2009-01-21,26.12,28.59,25.13,28.59,1543000,5.87470927906871,6.4302426603589,5.6520461019524,6.4302426603589,6860451.82586279,0.0,1.0
2009-01-22,26.22,26.51,25.36,25.62,852100,5.89720050908046,5.96242507611453,5.70377593097942,5.76225312900997,3788587.8164729,0.0,1.0
2009-01-23,26.56,27.52,25.45,25.58,796700,5.9736706911204,6.18958649923319,5.72401803798999,5.75325663700527,3542269.58500641,0.0,1.0
2009-01-26,26.13,26.98,25.69,26.62,491900,5.87695840206988,6.06813385716975,5.77799699001819,5.98716542912745,2187074.69419437,0.0,1.0
2009-01-27,25.16,26.22,24.52,25.97,693700,5.65879347095592,5.89720050908046,5.51484959888073,5.84097243405109,3084313.30628712,0.0,1.0
2009-01-28,26.61,26.85,25.11,25.65,591000,5.98491630612628,6.03889525815447,5.64754785595005,5.76900049801349,2627690.88080681,0.0,1.0
2009-01-29,27.56,30.11,25.99,26.1,1807500,6.19858299123789,6.77210935653747,5.84547068005344,5.87021103306636,8036465.76490408,0.0,1.0
2009-01-30,26.36,27.99,25.27,27.47,1295500,5.92868823109691,6.29529528028841,5.68353382396885,6.17834088422731,5760022.9036975,0.0,1.0
2009-02-02,27.02,27.26,25.4,26.15,1176700,6.07713034917445,6.13110930120264,5.71277242298412,5.88145664807223,5231817.02105816,0.0,1.0
2009-02-03,26.58,27.18,25.948,27.0,701400,5.97816893712275,6.11311631719324,5.8360243634485,6.0726321031721,3118548.87275448,0.0,1.0
2009-02-04,26.23,27.97,26.13,26.58,809400,5.89944963208163,6.29079703428606,5.87695840206988,5.97816893712275,3598736.03879024,0.0,1.0
2009-02-05,27.62,28.46,25.56,26.0,876100,6.21207772924494,6.40100406134362,5.74875839100292,5.84771980305461,3895296.07559196,0.0,1.0
2009-02-06,28.92,29.42,27.4,27.86,1183500,6.50446371939767,6.61691986945641,6.16259702321909,6.26605668127313,5262051.02780856,0.0,1.0
2009-02-09,28.72,29.28,28.16,28.74,598000,6.45948125937417,6.58543214743996,6.33353037130838,6.46397950537652,2658814.12304987,0.0,1.0
2009-02-10,27.99,29.28,27.6,28.21,816800,6.29529528028841,6.58543214743996,6.20757948324259,6.34477598631425,3631637.75201862,0.0,1.0
2009-02-11,27.07,28.41,26.66,28.2,1081800,6.08837596418032,6.38975844633775,5.99616192113215,6.34252686331308,4809874.77979155,0.0,1.0
2009-02-12,28.95,29.15,27.07,27.22,1309400,6.51121108840119,6.55619354842469,6.08837596418032,6.12211280919794,5821824.77043729,0.0,1.0
2009-02-13,28.61,29.42,28.13,28.85,638700,6.43474090636125,6.61691986945641,6.32678300230485,6.48871985838944,2839773.54580594,0.0,1.0
2009-02-17,29.48,29.96,27.93,28.77,1271900,6.63041460746346,6.73837251151985,6.28180054228136,6.47072687438004,5655093.11556376,0.0,1.0
2009-02-18,27.15,29.47,26.8,29.27,1247100,6.10636894818972,6.62816548446228,6.0276496431486,6.58318302443879,5544827.91447406,0.0,1.0
2009-02-19,26.41,27.75,26.2201,27.31,641700,5.93993384610278,6.24131632826021,5.89722300031047,6.14235491620852,2853112.07819582,0.0,1.0
2009-02-20,24.27,26.48,23.07,26.02,1342300,5.45862152385136,5.955677707111,5.18872676371038,5.85221804905696,5968104.00897967,0.0,1.0
2009-02-23,23.88,25.39,23.22,24.52,1151800,5.37090572680554,5.71052329998295,5.222463608728,5.51484959888073,5121107.20222214,0.0,1.0
2009-02-24,23.96,24.37,23.14,24.28,899100,5.38889871081494,5.48111275386311,5.2044706247186,5.46087064685254,3997558.15724772,0.0,1.0
2009-02-25,22.27,23.73,21.15,23.73,1424900,5.00879692361639,5.33716888178792,4.75689514748481,5.33716888178792,6335358.26744776,0.0,1.0
2009-02-26,22.98,23.43,21.18,22.13,1468100,5.16848465669981,5.26969519175267,4.76364251648833,4.97730920159994,6527433.13386206,0.0,1.0
2009-02-27,21.91,23.07,21.73,22.51,1012100,4.9278284955741,5.18872676371038,4.88734428155295,5.06277587564459,4499976.21059995,0.0,1.0
2009-03-02,20.59,22.1,20.46,21.47,931800,4.63094425941902,4.97056183259642,4.60170566040374,4.8288670835224,4142948.16029744,0.0,1.0
2009-03-03,18.4,20.9,18.2,20.65,1173400,4.13838632216172,4.70066707245544,4.09340386213823,4.64443899742607,5217144.6354293,0.0,1.0
2009-03-04,18.18,19.11,17.79,18.67,920700,4.08890561613588,4.29807405524514,4.00118981909006,4.19911264319345,4093595.59045487,0.0,1.0
2009-03-05,14.8,18.0,14.57,18.0,2362100,3.32870204173878,4.04842140211473,3.27697221271176,4.04842140211473,10502315.786047,0.0,1.0
2009-03-06,15.08,15.41,14.49,14.75,1159300,3.39167748577167,3.46589854481044,3.25897922870236,3.3174564267329,5154453.53319685,0.0,1.0
2009-03-09,13.94,15.35,13.75,14.93,1556100,3.13527746363774,3.4524038068034,3.09254412661542,3.35794064075405,6918696.75063195,0.0,1.0
2009-03-10,14.55,14.7,13.61,13.93,1456200,3.27247396670941,3.30621081172703,3.06105640459897,3.13302834063657,6474523.62204886,0.0,1.0
2009-03-11,15.81,16.18,14.28,14.68,1895700,3.55586346485744,3.63908101590091,3.21174764567769,3.30171256572468,8428618.61716661,0.0,1.0
2009-03-12,16.72,16.99,15.213,15.77,991500,3.76053365796435,3.82125997899607,3.4215908216873,3.54686697285274,4408384.9548561,0.0,1.0
2009-03-13,17.26,17.79,16.941,16.98,642600,3.88198630002779,4.00118981909006,3.81023927629031,3.8190108559949,2857113.63791279,0.0,1.0
2009-03-16,16.43,17.9,16.34,17.27,1072400,3.69530909093028,4.02593017210298,3.67506698391971,3.88423542302897,4768080.71163659,0.0,1.0
2009-03-17,18.3,18.31,16.15,16.5,1027100,4.11589509214998,4.11814421515115,3.63233364689738,3.7110529519385,4566668.87254936,0.0,1.0
2009-03-18,18.07,18.73,16.76,18.3,947900,4.06416526312295,4.21260738120049,3.76953014996905,4.11589509214998,4214531.61745648,0.0,1.0
2009-03-19,16.83,18.22,16.56,18.0,736700,3.78527401097727,4.09790210814058,3.72454768994555,4.04842140211473,3275498.93720876,0.0,1.0
2009-03-20,16.5,17.15,16.46,16.83,706500,3.7110529519385,3.85724594701487,3.7020564599338,3.78527401097727,3141224.37781728,0.0,1.0
2009-03-23,17.58,17.58,15.92,16.93,726100,3.95395823606539,3.95395823606539,3.58060381787036,3.80776524098902,3228369.45609784,0.0,1.0
2009-03-24,16.83,17.33,16.32,17.33,895900,3.78527401097727,3.89773016103602,3.67056873791736,3.89773016103602,3983330.38936518,0.0,1.0
2009-03-25,17.27,18.21,16.64,16.64,701000,3.88423542302897,4.0956529851394,3.74254067395495,3.74254067395495,3116770.40176916,0.0,1.0
2009-03-26,18.65,19.24,17.45,17.53,812600,4.1946143971911,4.32731265426041,3.92471963705011,3.94271262105951,3612963.80667278,0.0,1.0
2009-03-27,18.07,18.72,17.86,18.11,570400,4.06416526312295,4.21035825819932,4.01693368009828,4.07316175512765,2536099.62506296,0.0,1.0
2009-03-30,16.75,17.93,16.48,17.77,959200,3.76728102696787,4.03267754110651,3.70655470593615,3.99669157308771,4264773.4227917,0.0,1.0
2009-03-31,17.57,18.02,16.3,16.91,770400,3.95170911306421,4.05291964811708,3.66607049191501,3.80326699498667,3425335.11772177,0.0,1.0
2009-04-01,18.07,18.17,16.8,17.49,567300,4.06416526312295,4.0866564931347,3.77852664197375,3.93371612905481,2522316.47492674,0.0,1.0
2009-04-02,20.08,20.12,18.32,18.35,1188200,4.5162389863591,4.5252354783638,4.12039333815233,4.12714070715585,5282948.06188604,0.0,1.0
2009-04-03,19.78,20.32,19.4201,19.84,547600,4.44876529632385,4.5702179383873,4.36781935951157,4.4622600343309,2434726.77889985,0.0,1.0
2009-04-06,20.16,20.9,19.25,19.51,844700,4.5342319703685,4.70066707245544,4.32956177726159,4.38803897529213,3755686.10324452,0.0,1.0
2009-04-07,19.11,20.43,19.1,19.74,620300,4.29807405524514,4.59495829140022,4.29582493224396,4.43976880431915,2757963.88048133,0.0,1.0
2009-04-08,19.7,19.97,19.11,19.18,324500,4.43077231231446,4.49149863334618,4.29807405524514,4.31381791625336,1442784.58683893,0.0,1.0
2009-04-09,21.94,22.08,20.04,20.33,606800,4.93457586457762,4.96606358659407,4.5072424943544,4.57246706138847,2697940.48472686,0.0,1.0
2009-04-13,21.58,21.92,21.08,21.64,585400,4.85360743653533,4.93007761857527,4.74115128647658,4.86710217454238,2602792.28701236,0.0,1.0
2009-04-14,19.86,21.79,19.64,21.19,600700,4.46675828033325,4.90083901956,4.41727757430741,4.76589163948951,2670818.80220076,0.0,1.0
2009-04-15,20.58,21.06,18.84,19.64,727500,4.62869513641784,4.73665304047423,4.23734773421342,4.41727757430741,3234594.10454646,0.0,1.0
2009-04-16,20.26,20.83,19.27,20.63,688000,4.55672320038025,4.68492321144721,4.33406002326394,4.63994075142372,3058970.09474634,0.0,1.0
2009-04-17,19.8,20.72,19.25,20.26,855800,4.4532635423262,4.66018285843429,4.32956177726159,4.55672320038025,3805038.67308709,0.0,1.0
2009-04-20,18.73,19.68,18.28,19.27,896300,4.21260738120049,4.42627406631211,4.11139684614763,4.33406002326394,3985108.8603505,0.0,1.0
2009-04-21,19.81,20.3,18.17,18.71,629200,4.45551266532738,4.56571969238495,4.0866564931347,4.20810913519815,2797534.85990464,0.0,1.0
2009-04-22,19.82,21.03,19.47,19.69,681100,4.45776178832855,4.72990567147071,4.37904248328743,4.42852318931328,3028291.47024961,0.0,1.0
2009-04-23,17.38,19.91,16.18,19.91,2101500,3.90897577604189,4.47800389533913,3.63908101590091,4.47800389533913,9343641.93911254,0.0,1.0
2009-04-24,17.82,18.38,17.5,17.81,797100,4.00793718809358,4.13388807615937,3.93596525205599,4.00568806509241,3544048.05599173,0.0,1.0
2009-04-27,16.55,16.97,15.865,16.92,1682000,3.72229856694438,3.81676173299372,3.5682336413639,3.80551611798785,7478470.49326066,0.0,1.0
2009-04-28,16.52,17.74,16.11,16.33,1090300,3.71555119794085,3.98994420408418,3.62333715489268,3.67281786091853,4847667.28822956,0.0,1.0
2009-04-29,17.08,17.59,16.56,16.84,870000,3.84150208600664,3.95620735906656,3.72454768994555,3.78752313397845,3868174.39306587,0.0,1.0
2009-04-30,16.78,17.56,16.61,17.29,643400,3.7740283959714,3.94945999006304,3.73579330495143,3.88873366903132,2860670.57988342,0.0,1.0
2009-05-01,17.26,17.32,16.59,17.04,548300,3.88198630002779,3.89548103803484,3.73129505894908,3.83250559400194,2437839.10312415,0.0,1.0
2009-05-04,18.29,18.36,17.25,17.72,967300,4.1136459691488,4.12938983015702,3.87973717702662,3.98544595808183,4300787.46024438,0.0,1.0
2009-05-05,18.68,19.07,18.15,18.23,973700,4.20136176619462,4.28907756324044,4.08215824713235,4.10015123114175,4329242.99600946,0.0,1.0
2009-05-06,18.33,19.08,17.6801,18.87,663700,4.1226424611535,4.29132668624161,3.97647195730715,4.24409510321694,2950927.98238829,0.0,1.0
2009-05-07,17.35,18.61,17.15,18.43,776900,3.90222840703837,4.1856179051864,3.85724594701487,4.14513369116525,3454235.27123318,0.0,1.0
2009-05-08,17.5,17.91,17.17,17.58,871600,3.93596525205599,4.02817929510416,3.86174419301722,3.95395823606539,3875288.27700713,0.0,1.0
2009-05-11,17.22,17.44,16.3,17.09,889200,3.87298980802309,3.92247051404894,3.66607049191501,3.84375120900782,3953541.00036111,0.0,1.0
2009-05-12,16.61,17.34,16.0,16.99,881800,3.73579330495143,3.89997928403719,3.59859680187976,3.82125997899607,3920639.28713273,0.0,1.0
2009-05-13,15.92,16.5099,15.78,16.1,715100,3.58060381787036,3.71327958370967,3.54911609585391,3.62108803189151,3179461.50400161,0.0,1.0
2009-05-14,15.9,16.73,14.53,15.6,1328100,3.57610557186801,3.76278278096552,3.26797572070706,3.50863188183277,5904968.28900089,0.0,1.0
2009-05-15,15.98,16.27,15.63,15.79,1038300,3.59409855587741,3.65932312291148,3.51537925083629,3.55136521885509,4616466.06013826,0.0,1.0
2009-05-18,16.47,16.48,15.75,16.12,625700,3.70430558293498,3.70655470593615,3.54236872685039,3.62558627789386,2781973.23878311,0.0,1.0
2009-05-19,15.67,16.5,15.45,16.45,1557100,3.52437574284099,3.7110529519385,3.47489503681514,3.69980733693263,6923142.92809524,0.0,1.0
2009-05-20,15.97,16.93,15.93,16.07,1639700,3.59184943287624,3.80776524098902,3.58285294087154,3.61434066288798,7290397.18656332,0.0,1.0
2009-05-21,16.37,16.49,15.8,16.07,978600,3.68181435292323,3.70880382893733,3.55361434185626,3.61434066288798,4351029.2655796,0.0,1.0
2009-05-22,16.13,16.75,15.9,16.55,596600,3.62783540089503,3.76728102696787,3.57610557186801,3.72229856694438,2652589.47460126,0.0,1.0
2009-05-26,16.15,16.63,15.89,15.89,950800,3.63233364689738,3.74029155095378,3.57385644886684,3.57385644886684,4227425.53210003,0.0,1.0
2009-05-27,15.13,16.28,15.04,16.14,1122500,3.40292310077755,3.66157224591266,3.38268099376697,3.63008452389621,4990834.20254762,0.0,1.0
2009-05-28,15.07,15.55,15.0,15.46,1129500,3.3894283627705,3.49738626682689,3.37368450176228,3.47714415981632,5021957.44479068,0.0,1.0
2009-05-29,15.57,15.77,14.91,15.08,736300,3.50188451282924,3.54686697285274,3.3534423947517,3.39167748577167,3273720.46622344,0.0,1.0
2009-06-01,15.85,16.2,15.61,15.96,810300,3.56485995686214,3.64357926190326,3.51088100483394,3.58960030987506,3602737.5985072,0.0,1.0
2009-06-02,16.26,16.89,15.88,15.94,1021600,3.65707399991031,3.79876874898432,3.57160732586566,3.58510206387271,4542214.89650124,0.0,1.0
2009-06-03,16.18,16.35,15.8,16.04,894200,3.63908101590091,3.67731610692088,3.55361434185626,3.60759329388446,3975771.88767758,0.0,1.0
2009-06-04,15.68,16.27,15.41,16.18,700300,3.52662486584217,3.65932312291148,3.46589854481044,3.63908101590091,3113658.07754485,0.0,1.0
2009-06-05,15.91,16.07,15.4,15.96,713600,3.57835469486919,3.61434066288798,3.46364942180927,3.58960030987506,3172792.23780666,0.0,1.0
2009-06-08,15.83,15.98,15.47,15.84,978800,3.56036171085979,3.59409855587741,3.47939328281749,3.56261083386096,4351918.50107226,0.0,1.0
2009-06-09,15.99,16.15,15.46,15.84,637900,3.59634767887859,3.63233364689738,3.47714415981632,3.56261083386096,2836216.6038353,0.0,1.0
2009-06-10,15.69,16.21,15.45,16.1,779700,3.52887398884334,3.64582838490443,3.47489503681514,3.62108803189151,3466684.56813041,0.0,1.0
2009-06-11,15.6,16.09,15.38,15.67,745500,3.50863188183277,3.61883890889033,3.45915117580692,3.52437574284099,3314625.29888575,0.0,1.0
2009-06-12,16.38,16.48,15.55,15.64,732000,3.6840634759244,3.70655470593615,3.49738626682689,3.51762837383747,3254601.90313128,0.0,1.0
2009-06-15,16.3,16.45,15.82,15.94,727900,3.66607049191501,3.69980733693263,3.55811258785861,3.58510206387271,3236372.57553177,0.0,1.0
2009-06-16,16.62,17.16,16.5,16.5,883400,3.7380424279526,3.85949507001604,3.7110529519385,3.7110529519385,3927753.17107401,0.0,1.0
2009-06-17,17.21,17.46,16.58,16.82,822500,3.87074068502192,3.92696876005129,3.7290459359479,3.7830248879761,3656980.96355939,0.0,1.0
2009-06-18,18.07,18.29,16.77,17.38,999700,4.06416526312295,4.1136459691488,3.77177927297022,3.90897577604189,4444843.61005511,0.0,1.0
2009-06-19,17.86,18.35,17.67,18.32,775900,4.01693368009828,4.12714070715585,3.97420034307596,4.12039333815233,3449789.09376989,0.0,1.0
2009-06-22,17.0,17.71,17.0,17.56,671600,3.82350910199725,3.98319683508066,3.82350910199725,3.94945999006304,2986052.78434831,0.0,1.0
2009-06-23,16.51,17.08,16.07,16.98,716800,3.71330207493968,3.84150208600664,3.61434066288798,3.8190108559949,3187020.00568921,0.0,1.0
2009-06-24,16.7,17.33,16.34,16.66,640900,3.756035411962,3.89773016103602,3.67506698391971,3.7470389199573,2849555.13622519,0.0,1.0
2009-06-25,17.88,17.92,16.63,16.63,961200,4.02143192610063,4.03042841810533,3.74029155095378,3.74029155095378,4273665.77771829,0.0,1.0
2009-06-26,17.95,18.07,17.65,17.86,541900,4.03717578710886,4.06416526312295,3.96970209707361,4.01693368009828,2409383.56735907,0.0,1.0
2009-06-29,18.42,18.63,17.77,17.95,610300,4.14288456816407,4.19011615118875,3.99669157308771,4.03717578710886,2713502.10584839,0.0,1.0
2009-06-30,18.26,18.42,17.87,18.42,386500,4.10689860014528,4.14288456816407,4.01918280309946,4.14288456816407,1718447.58956317,0.0,1.0
2009-07-01,18.7,18.79,18.15,18.15,578400,4.20586001219697,4.22610211920754,4.08215824713235,4.08215824713235,2571669.04476931,0.0,1.0
2009-07-02,18.49,18.6,17.93,18.31,365500,4.1586284291723,4.18336878218522,4.03267754110651,4.11814421515115,1625077.86283399,0.0,1.0
2009-07-06,18.84,19.0,18.41,18.43,456700,4.23734773421342,4.27333370223222,4.1406354451629,4.14513369116525,2030569.24748641,0.0,1.0
2009-07-07,18.72,18.92,18.1472,18.75,482000,4.21035825819932,4.25534071822282,4.08152849269202,4.21710562720284,2143057.53730775,0.0,1.0
2009-07-08,18.96,19.17,18.57,18.86,514100,4.26433721022752,4.31156879325219,4.1766214131817,4.24184598021577,2285779.83387949,0.0,1.0
2009-07-09,18.8,19.15,18.74,19.15,320200,4.22835124220872,4.30707054724984,4.21485650420167,4.30707054724984,1423666.02374677,0.0,1.0
2009-07-10,20.34,20.53,18.8,18.8,953900,4.57471618438965,4.61744952141197,4.22835124220872,4.22835124220872,4241208.68223623,0.0,1.0
2009-07-13,20.76,20.89,19.78,20.45,532100,4.66917935043899,4.69841794945426,4.44876529632385,4.59945653740257,2365811.02821879,0.0,1.0
2009-07-14,20.73,21.19,20.55,20.75,720900,4.66243198143547,4.76589163948951,4.62194776741432,4.66693022743781,3205249.33328871,0.0,1.0
2009-07-15,21.49,21.61,20.73,21.14,687700,4.83336532952475,4.86035480553885,4.66243198143547,4.75464602448363,3057636.24150735,0.0,1.0
2009-07-16,21.32,21.6,20.64,21.54,375700,4.79513023850478,4.85810568253768,4.64218987442489,4.84461094453063,1670428.87295959,0.0,1.0
2009-07-17,21.14,21.46,20.86,21.38,318400,4.75464602448363,4.82661796052123,4.69167058045074,4.80862497651183,1415662.90431284,0.0,1.0
2009-07-20,22.03,22.25,20.89,21.33,509500,4.9548179715882,5.00429867761404,4.69841794945426,4.79737936150596,2265327.41754834,0.0,1.0
2009-07-21,20.75,22.08,20.12,22.08,655900,4.66693022743781,4.96606358659407,4.5252354783638,4.96606358659407,2916247.7981746,0.0,1.0
2009-07-22,20.74,21.69,20.36,20.56,440600,4.66468110443664,4.87834778954825,4.579214430392,4.62419689041549,1958985.79032738,0.0,1.0
2009-07-23,22.02,22.47,20.9,21.79,753000,4.95256884858702,5.05377938363989,4.70066707245544,4.90083901956,3347971.62986046,0.0,1.0
2009-07-24,22.66,22.76,21.78,21.78,456100,5.09651272066221,5.11900395067396,4.89858989655882,4.89858989655882,2027901.54100844,0.0,1.0
2009-07-27,22.47,22.87,22.01,22.44,380800,5.05377938363989,5.14374430368688,4.95031972558585,5.04703201463636,1693104.37802239,0.0,1.0
2009-07-28,22.76,23.22,22.2,22.2,323300,5.11900395067396,5.222463608728,4.99305306260817,4.99305306260817,1437449.17388298,0.0,1.0
2009-07-29,22.95,23.02,22.29,22.47,488100,5.16173728769628,5.1774811487045,5.01329516961874,5.05377938363989,2170179.21983385,0.0,1.0
2009-07-30,22.98,23.5,22.61,23.21,491200,5.16848465669981,5.2854390527609,5.08526710565634,5.22021448572683,2183962.36997006,0.0,1.0
2009-07-31,23.06,23.48,22.77,22.79,451400,5.1864776407092,5.28094080675855,5.12125307367513,5.12575131967748,2007004.50693096,0.0,1.0
2009-08-03,23.29,23.5,22.92,23.15,455800,5.23820746973623,5.2854390527609,5.15498991869276,5.20671974771978,2026567.68776945,0.0,1.0
2009-08-04,23.85,24.23,23.14,23.47,326200,5.36415835780202,5.44962503184666,5.2044706247186,5.27869168375737,1450343.08852653,0.0,1.0
2009-08-05,24.36,24.6,23.6,24.17,421200,5.47886363086193,5.53284258289013,5.30793028277265,5.43613029383961,1872729.94753947,0.0,1.0
2009-08-06,22.53,24.1,22.44,24.01,954600,5.06727412164694,5.42038643283139,5.04703201463636,5.40014432582082,4244321.00646054,0.0,1.0
2009-08-07,23.18,23.56,22.46,22.97,602900,5.2134671167233,5.29893379076795,5.05153026063871,5.16623553369863,2680600.39262001,0.0,1.0
2009-08-10,22.76,23.18,22.45,22.99,274800,5.11900395067396,5.2134671167233,5.04928113763754,5.17073377970098,1221809.56691322,0.0,1.0
2009-08-11,22.54,22.94,22.15,22.61,274300,5.06952324464811,5.15948816469511,4.98180744760229,5.08526710565634,1219586.47818157,0.0,1.0
2009-08-12,23.43,23.94,22.56,22.65,461100,5.26969519175267,5.38440046481259,5.07402149065046,5.09426359766104,2050132.42832491,0.0,1.0
2009-08-13,23.12,23.68,22.7,23.43,338100,5.19997237871625,5.32592326678205,5.10550921266691,5.26969519175267,1503252.60033974,0.0,1.0
2009-08-14,23.02,23.09,22.29,23.07,346500,5.1774811487045,5.19322500971273,5.01329516961874,5.18872676371038,1540600.49103141,0.0,1.0
2009-08-17,22.4,22.76,22.21,22.55,296000,5.03803552263166,5.11900395067396,4.99530218560934,5.07177236764929,1316068.52913505,0.0,1.0
2009-08-18,22.92,23.08,22.37,22.66,290500,5.15498991869276,5.19097588671155,5.03128815362814,5.09651272066221,1291614.55308693,0.0,1.0
2009-08-19,22.55,22.97,22.42,22.51,370500,5.07177236764929,5.16623553369863,5.04253376863401,5.06277587564459,1647308.75015046,0.0,1.0
2009-08-20,22.57,22.85,22.25,22.31,261200,5.07627061365164,5.13924605768453,5.00429867761404,5.01779341562109,1161341.55341242,0.0,1.0
2009-08-21,23.15,23.21,22.49,22.86,369700,5.20671974771978,5.22021448572683,5.05827762964224,5.14149518068571,1643751.80817983,0.0,1.0
2009-08-24,23.36,24.25,23.15,23.28,438800,5.25395133074445,5.45412327784901,5.20671974771978,5.23595834673505,1950982.67089345,0.0,1.0
2009-08-25,26.49,26.59,23.61,23.61,1398200,5.95792683011218,5.98041806012393,5.31017940577382,5.31017940577382,6216645.3291778,0.0,1.0
2009-08-26,26.66,27.15,25.9,26.39,777200,5.99616192113215,6.10636894818972,5.82522857304286,5.93543560010043,3455569.12447217,0.0,1.0
2009-08-27,25.83,26.81,25.55,26.68,463300,5.80948471203464,6.02989876614977,5.74650926800174,6.0006601671345,2059914.01874415,0.0,1.0
2009-08-28,25.83,26.58,25.6,26.13,333800,5.80948471203464,5.97816893712275,5.75775488300762,5.87695840206988,1484134.03724757,0.0,1.0
2009-08-31,25.23,25.65,25.15,25.52,442700,5.67453733196415,5.76900049801349,5.65654434795475,5.73976189899822,1968322.7630003,0.0,1.0
2009-09-01,23.14,25.32,23.05,24.87,879600,5.2044706247186,5.69477943897472,5.18422851770803,5.59356890392185,3910857.69671349,0.0,1.0
2009-09-02,23.06,23.28,22.43,22.84,588000,5.1864776407092,5.23595834673505,5.04478289163519,5.13699693468336,2614352.34841693,0.0,1.0
2009-09-03,23.62,23.87,22.74,22.96,372700,5.312428528775,5.36865660380437,5.11450570467161,5.16398641069746,1657090.34056971,0.0,1.0
2009-09-04,24.56,24.78,23.6,23.68,354600,5.52384609088543,5.57332679691128,5.30793028277265,5.32592326678205,1576614.52848409,0.0,1.0
2009-09-08,24.77,24.94,24.07,24.58,407600,5.5710776739101,5.60931276493008,5.41363906382786,5.52834433688778,1812261.93403867,0.0,1.0
2009-09-09,25.65,25.9,24.62,24.84,407600,5.76900049801349,5.82522857304286,5.53734082889248,5.58682153491833,1812261.93403867,0.0,1.0
2009-09-10,26.94,26.96,25.19,25.87,993100,6.05913736516505,6.0636356111674,5.66554083995945,5.81848120403934,4415498.83879737,0.0,1.0
2009-09-11,26.57,27.35,26.41,26.9,489600,5.97591981412158,6.15135140821322,5.93993384610278,6.05014087316035,2176848.48602879,0.0,1.0
2009-09-14,26.22,26.6,25.65,26.29,472000,5.89720050908046,5.9826671831251,5.76900049801349,5.91294437008868,2098595.76267481,0.0,1.0
2009-09-15,27.25,27.58,26.15,26.27,463300,6.12886017820147,6.20308123724024,5.88145664807223,5.90844612408633,2059914.01874415,0.0,1.0
2009-09-16,27.16,27.7,26.37,27.41,470300,6.10861807119089,6.23007071325434,5.93093735409808,6.16484614622027,2091037.26098721,0.0,1.0
2009-09-17,26.68,27.47,26.4,27.38,394100,6.0006601671345,6.17834088422731,5.9376847231016,6.15809877721674,1752238.5382842,0.0,1.0
2009-09-18,26.44,26.8186,25.59,26.79,552100,5.9466812151063,6.03183301193078,5.75550576000644,6.02540052014742,2454734.57748467,0.0,1.0
2009-09-21,27.0,27.2,26.04,26.04,592800,6.0726321031721,6.11761456319559,5.85671629505931,5.85671629505931,2635694.00024074,0.0,1.0
2009-09-22,27.2,27.99,26.9,27.29,640300,6.11761456319559,6.29529528028841,6.05014087316035,6.13785667020617,2846887.42974721,0.0,1.0
2009-09-23,26.68,27.49,26.32,27.38,461500,6.0006601671345,6.18283913022966,5.91969173909221,6.15809877721674,2051910.89931023,0.0,1.0
2009-09-24,26.17,26.81,25.63,26.78,496400,5.88595489407458,6.02989876614977,5.76450225201114,6.02315139714625,2207082.49277919,0.0,1.0
2009-09-25,27.0,27.52,26.35,26.73,588400,6.0726321031721,6.18958649923319,5.92643910809573,6.01190578214038,2616130.81940224,0.0,1.0
2009-09-28,26.8,27.85,26.63,27.2,482700,6.0276496431486,6.26380755827196,5.98941455212863,6.11761456319559,2146169.86153206,0.0,1.0
2009-09-29,27.47,27.69,26.81,26.84,447800,6.17834088422731,6.22782159025316,6.02989876614977,6.0366461351533,1990998.2680631,0.0,1.0
2009-09-30,26.79,27.73,26.5,27.7,556400,6.02540052014742,6.23681808225786,5.96017595311335,6.23007071325434,2473853.14057684,0.0,1.0
2009-10-01,25.47,26.75,25.44,26.75,473100,5.72851628399234,6.01640402814272,5.72176891498882,6.01640402814272,2103486.55788444,0.0,1.0
2009-10-02,25.81,26.25,25.2,25.2,386700,5.80498646603229,5.90394787808398,5.66778996296062,5.66778996296062,1719336.82505583,0.0,1.0
2009-10-05,26.39,26.87,25.54,26.01,302800,5.93543560010043,6.04339350415682,5.74426014500057,5.84996892605579,1346302.53588545,0.0,1.0
2009-10-06,26.9,26.96,26.23,26.52,477700,6.05014087316035,6.0636356111674,5.89944963208163,5.9646741991157,2123938.97421559,0.0,1.0
2009-10-07,26.42,27.23,26.35,26.85,346700,5.94218296910396,6.12436193219912,5.92643910809573,6.03889525815447,1541489.72652406,0.0,1.0
2009-10-08,27.33,27.68,26.3,26.68,507400,6.14685316221087,6.22557246725199,5.91519349308986,6.0006601671345,2255990.44487542,0.0,1.0
2009-10-09,27.74,27.79,26.5,27.2,379000,6.23906720525903,6.25031282026491,5.96017595311335,6.11761456319559,1685101.25858846,0.0,1.0
2009-10-12,27.8,28.12,27.3,27.75,413900,6.25256194326608,6.32453387930368,6.14010579320734,6.24131632826021,1840272.85205743,0.0,1.0
2009-10-13,27.77,28.0,27.06,27.59,291100,6.24581457426256,6.29754440328958,6.08612684117914,6.20533036024141,1294282.25956491,0.0,1.0
2009-10-14,28.85,28.91,27.63,28.13,537800,6.48871985838944,6.50221459639649,6.21432685224611,6.32678300230485,2391154.23975957,0.0,1.0
2009-10-15,27.91,28.8,27.66,28.48,339300,6.27730229627901,6.47747424338357,6.22107422124964,6.40550230734597,1508588.01329569,0.0,1.0
2009-10-16,27.44,28.04,27.13,28.04,293600,6.17159351522379,6.30654089529428,6.10187070218737,6.30654089529428,1305397.70322315,0.0,1.0
2009-10-19,27.89,27.98,27.52,27.77,466500,6.27280405027666,6.29304615728723,6.18958649923319,6.24581457426256,2074141.78662669,0.0,1.0
2009-10-20,28.51,28.7,27.72,28.01,630600,6.4122496763495,6.45498301337182,6.23456895925669,6.29979352629076,2803759.50835326,0.0,1.0
2009-10-21,27.6,28.99,27.05,28.24,1139900,6.20757948324259,6.52020758040589,6.08387771817797,6.35152335531778,5068197.69040894,0.0,1.0
2009-10-22,26.76,28.12,25.56,27.605,1112100,6.0186531511439,6.32453387930368,5.74875839100292,6.20870404474317,4944593.95692936,0.0,1.0
2009-10-23,26.99,27.37,26.56,26.76,731100,6.07038298017092,6.15584965421557,5.9736706911204,6.0186531511439,3250600.34341431,0.0,1.0
2009-10-26,26.53,27.17,26.2,26.89,843500,5.96692332211688,6.11086719419207,5.89270226307811,6.04789175015917,3750350.69028857,0.0,1.0
2009-10-27,26.88,27.31,26.25,26.57,547900,6.045642627158,6.14235491620852,5.90394787808398,5.97591981412158,2436060.63213883,0.0,1.0
2009-10-28,25.65,27.05,25.6,26.86,676200,5.76900049801349,6.08387771817797,5.75775488300762,6.04114438115565,3006505.20067947,0.0,1.0
2009-10-29,25.85,26.49,25.56,25.9,642800,5.81398295803699,5.95792683011218,5.74875839100292,5.82522857304286,2858002.87340544,0.0,1.0
2009-10-30,25.72,26.11,25.17,25.66,777200,5.78474435902171,5.87246015606753,5.6610425939571,5.77124962101467,3455569.12447217,0.0,1.0
2009-11-02,25.65,26.11,24.91,25.8,797900,5.76900049801349,5.87246015606753,5.60256539592655,5.80273734303111,3547604.99796236,0.0,1.0
2009-11-03,25.9,26.15,25.19,25.37,689600,5.82522857304286,5.88145664807223,5.66554083995945,5.7060250539806,3066083.97868761,0.0,1.0
2009-11-04,25.43,26.31,25.2,26.04,647500,5.71951979198764,5.91744261609103,5.66778996296062,5.85671629505931,2878899.90748293,0.0,1.0
2009-11-05,26.53,26.54,25.34,25.7,539600,5.96692332211688,5.96917244511805,5.69927768497707,5.78024611301937,2399157.35919349,0.0,1.0
2009-11-06,27.49,27.68,26.28,26.4,469200,6.18283913022966,6.22557246725199,5.91069524708751,5.9376847231016,2086146.46577759,0.0,1.0
2009-11-09,28.19,28.41,27.39,27.7,616700,6.3402777403119,6.38975844633775,6.16034790021792,6.23007071325434,2741957.64161347,0.0,1.0
2009-11-10,28.52,28.77,28.07,28.17,593300,6.41449879935067,6.47072687438004,6.3132882642978,6.33577949430955,2637917.08897239,0.0,1.0
2009-11-11,29.4,29.49,28.55,28.69,492200,6.61242162345406,6.63266373046463,6.4212461683542,6.45273389037065,2188408.54743335,0.0,1.0
2009-11-12,28.39,29.54,28.32,29.27,394200,6.3852602003354,6.64390934547051,6.36951633932718,6.58318302443879,1752683.15603053,0.0,1.0
2009-11-13,28.85,29.42,28.53,28.62,404500,6.48871985838944,6.61691986945641,6.41674792235185,6.43699002936242,1798478.78390246,0.0,1.0
2009-11-16,29.48,29.97,29.07,29.2,373400,6.63041460746346,6.74062163452103,6.53820056441529,6.56743916343056,1660202.66479402,0.0,1.0
2009-11-17,29.59,29.87,29.3,29.46,249500,6.65515496047638,6.71813040450928,6.58993039344231,6.62591636146111,1109321.27709188,0.0,1.0
2009-11-18,29.4,29.75,29.12,29.68,482400,6.61242162345406,6.69114092849518,6.54944617942116,6.67539706748696,2144836.00829307,0.0,1.0
2009-11-19,29.03,29.18,28.39,29.11,382000,6.52920407241059,6.56294091742821,6.3852602003354,6.54719705641999,1698439.79097834,0.0,1.0
2009-11-20,29.28,29.39,28.62,28.74,246600,6.58543214743996,6.61017250045288,6.43699002936242,6.46397950537652,1096427.36244832,0.0,1.0
2009-11-23,29.66,29.98,29.45,29.64,325200,6.67089882148461,6.7428707575222,6.62366723845993,6.66640057548226,1445896.91106324,0.0,1.0
2009-11-24,29.3,29.74,29.06,29.59,269200,6.58993039344231,6.688891805494,6.53595144141411,6.65515496047638,1196910.97311877,0.0,1.0
2009-11-25,29.48,29.67,29.11,29.42,258100,6.63041460746346,6.67314794448578,6.54719705641999,6.61691986945641,1147558.40327621,0.0,1.0
2009-11-27,29.44,29.85,28.53,28.6,175400,6.62141811545876,6.71363215850693,6.41674792235185,6.43249178336007,779859.527061784,0.0,1.0
2009-11-30,29.9,30.0,29.14,29.58,623300,6.7248777735128,6.74736900352455,6.55394442542351,6.65290583747521,2771302.41287121,0.0,1.0
2009-12-01,30.9,31.0,29.99,30.04,562400,6.94979007363029,6.97228130364204,6.74511988052338,6.75636549552925,2500530.2053566,0.0,1.0
2009-12-02,30.18,30.5399,29.47,30.1,874500,6.7878532175457,6.86879915435798,6.62816548446228,6.7698602335363,3888182.19165069,0.0,1.0
2009-12-03,30.27,30.6,30.01,30.4,614400,6.80809532455627,6.88231638359504,6.74961812652573,6.83733392357154,2731731.43344789,0.0,1.0
2009-12-04,32.02,32.1894,30.72,30.75,528000,7.20169184976187,7.23979199340177,6.90930585960914,6.91605322861266,2347581.70061928,0.0,1.0
2009-12-07,32.56,32.95,31.77,31.9,488300,7.32314449182531,7.41086028887113,7.1454637747325,7.17470237374777,2171068.45532651,0.0,1.0
2009-12-08,32.71,33.05,31.75,32.47,662300,7.35688133684294,7.43335151888288,7.14096552873015,7.30290238481474,2944703.33393968,0.0,1.0
2009-12-09,32.85,32.9,32.15,32.7,274800,7.38836905885938,7.39961467386526,7.23093044877714,7.35463221384176,1221809.56691322,0.0,1.0
2009-12-10,32.44,32.99,32.41,32.7,510100,7.29615501581121,7.41985678087583,7.28940764680769,7.35463221384176,2267995.12402632,0.0,1.0
2009-12-11,34.65,34.78,32.46,32.5,883800,7.79321119907086,7.82244979808613,7.30065326181356,7.30964975381826,3929531.64205932,0.0,1.0
2009-12-14,34.59,34.96,34.15,34.61,527400,7.77971646106381,7.86293401210728,7.68075504901211,7.78421470706616,2344913.99414131,0.0,1.0
2009-12-15,33.93,34.84,33.79,34.25,627200,7.63127434298627,7.83594453609318,7.59978662096982,7.70324627902386,2788642.50497806,0.0,1.0
2009-12-16,34.57,34.7499,33.98,34.35,296800,7.77521821506146,7.81567993785259,7.64251995799214,7.72573750903561,1319625.47110569,0.0,1.0
2009-12-17,34.3,34.56,33.72,34.19,341700,7.71449189402974,7.77296909206028,7.5840427599616,7.68975154101681,1519258.83920759,0.0,1.0
2009-12-18,34.05,34.59,33.41,34.59,874100,7.65826381900036,7.77971646106381,7.51431994692517,7.77971646106381,3886403.72066537,0.0,1.0
2009-12-21,34.61,34.83,34.11,34.2,294200,7.78421470706616,7.833695413092,7.67175855700741,7.69200066401799,1308065.40970112,0.0,1.0
2009-12-22,35.83,35.93,34.59,34.59,503400,8.05860771320949,8.08109894322124,7.77971646106381,7.77971646106381,2238205.73502225,0.0,1.0
2009-12-23,36.14,36.43,35.2,35.97,288700,8.12833052624591,8.19355509327998,7.91691296413547,8.09009543522594,1283611.43365301,0.0,1.0
2009-12-24,36.07,36.48,35.669,36.11,104600,8.11258666523769,8.20480070828585,8.02239683289057,8.12158315724238,465070.162660562,0.0,1.0
2009-12-28,35.09,35.92,34.8,35.92,352900,7.89217261112255,8.07884982022006,7.82694804408848,8.07884982022006,1569056.02679649,0.0,1.0
2009-12-29,35.07,35.32,34.7,35.32,260600,7.8876743651202,7.94390244014957,7.80445681407673,7.94390244014957,1158673.84693444,0.0,1.0
2009-12-30,35.12,35.431,34.58,34.77,212600,7.89891998012607,7.96886770546261,7.77746733806263,7.82020067508495,945257.328696325,0.0,1.0
2009-12-31,34.56,35.34,34.55,35.03,373000,7.77296909206028,7.94840068615192,7.77071996905911,7.8786778731155,1658424.1938087,0.0,1.0
2010-01-04,34.87,35.28,34.4,34.82,450600,7.8426919050967,7.93490594814487,7.73698312404149,7.83144629009083,2003447.56496032,0.0,1.0
2010-01-05,36.78,36.94,34.76,34.76,763200,8.2722743983211,8.3082603663399,7.81795155208378,7.81795155208378,3393322.63998605,0.0,1.0
2010-01-06,36.45,37.14,36.2,36.25,748500,8.19805333928233,8.35324282636339,8.14182526425296,8.15307087925883,3327963.83127563,0.0,1.0
2010-01-07,36.26,37.68,36.16,36.55,721800,8.15532000226001,8.47469546842684,8.13282877224826,8.22054456929408,3209250.89300568,0.0,1.0
2010-01-08,35.54,36.86,35.24,36.23,614400,7.99338314617542,8.2902673823305,7.92590945614017,8.14857263325648,2731731.43344789,0.0,1.0
2010-01-11,35.32,35.95,34.85,35.83,581000,7.94390244014957,8.08559718922359,7.83819365909435,8.05860771320949,2583229.10617387,0.0,1.0
2010-01-12,36.11,36.2,35.01,35.1,466700,8.12158315724238,8.14182526425296,7.87417962711315,7.89442173412372,2075031.02211936,0.0,1.0
2010-01-13,37.34,37.6,35.95,36.33,360500,8.39822528638689,8.45670248441744,8.08559718922359,8.17106386326823,1602846.97551752,0.0,1.0
2010-01-14,37.4,37.77,37.21,37.39,257100,8.41172002439394,8.49493757543741,8.36898668737162,8.40947090139277,1143112.22581291,0.0,1.0
2010-01-15,36.06,36.78,35.6509,36.73,613200,8.11033754223651,8.2722743983211,8.01832592025845,8.26102878331522,2726396.02049194,0.0,1.0
2010-01-19,37.17,37.2,35.99,36.19,434100,8.35999019536692,8.36673756437044,8.09459368122829,8.13957614125178,1930085.63681597,0.0,1.0
2010-01-20,37.0,37.2,36.08,36.75,504300,8.32175510434695,8.36673756437044,8.11483578823886,8.26552702931757,2242207.29473921,0.0,1.0
2010-01-21,37.23,37.95,36.84,37.2,616500,8.37348493337397,8.53542178945856,8.28576913632815,8.36673756437044,2741068.40612081,0.0,1.0
2010-01-22,36.05,37.57,35.93,37.23,400600,8.10808841923533,8.44995511541391,8.08109894322124,8.37348493337397,1781138.69179562,0.0,1.0
2010-01-25,36.51,36.8,36.16,36.26,325700,8.21154807728938,8.27677264432345,8.13282877224826,8.15532000226001,1448119.99979489,0.0,1.0
2010-01-26,35.48,36.58,35.45,36.3,419000,7.97988840816837,8.2272919382976,7.97314103916484,8.16431649426471,1862948.35712023,0.0,1.0
2010-01-27,36.5,36.67,34.94,35.36,537700,8.2092989542882,8.24753404530818,7.85843576610493,7.95289893215427,2390709.62201324,0.0,1.0
2010-01-28,32.59,36.0,32.58,35.56,1840000,7.32989186082884,8.09684280422946,7.32764273782766,7.99788139217777,8180966.53246113,0.0,1.0
2010-01-29,31.34,32.99,31.24,32.79,845700,7.04875148568198,7.41985678087583,7.02626025567023,7.37487432085233,3760132.28070782,0.0,1.0
2010-02-01,31.97,32.01,31.24,31.37,464200,7.190446234756,7.1994427267607,7.02626025567023,7.05549885468551,2063915.57846112,0.0,1.0
2010-02-02,33.25,33.25,32.04,32.1,714000,7.47833397890638,7.47833397890638,7.20619009576422,7.21968483377127,3174570.70879198,0.0,1.0
2010-02-03,33.26,33.56,32.69,33.16,770100,7.48058310190755,7.5480567919428,7.35238309084059,7.4580918718958,3424001.26448278,0.0,1.0
2010-02-04,32.0,32.57,31.64,32.14,1421200,7.19719360375952,7.32539361482649,7.11622517571723,7.22868132577597,6318907.41083357,0.0,1.0
2010-02-05,32.16,32.34,31.51,31.9,753000,7.23317957177832,7.27366378579947,7.08698657670195,7.17470237374777,3347971.62986045,0.0,1.0
2010-02-08,32.39,32.91,31.88,32.07,541200,7.28490940080534,7.40186379686643,7.17020412774542,7.21293746476775,2406271.24313476,0.0,1.0
2010-02-09,33.37,33.7,32.77,32.9,591100,7.50532345492048,7.57954451395925,7.37037607484999,7.39961467386526,2628135.49855314,0.0,1.0
2010-02-10,31.76,33.22,31.59,33.15,664200,7.14321465173133,7.47158660990285,7.10497956071135,7.45584274889463,2953151.07111994,0.0,1.0
2010-02-11,32.33,32.65,31.6,31.8,893800,7.27141466279829,7.34338659883589,7.10722868371253,7.15221114373602,3973993.41669226,0.0,1.0
2010-02-12,32.75,32.82,31.43,32.18,581800,7.36587782884763,7.38162168985586,7.06899359269255,7.23767781778067,2586786.04814451,0.0,1.0
2010-02-16,34.01,34.25,32.99,33.17,479000,7.64926732699567,7.70324627902386,7.41985678087583,7.46034099489698,2129719.00491787,0.0,1.0
2010-02-17,34.25,34.5,33.85,34.25,448000,7.70324627902386,7.75947435405323,7.61328135897687,7.70324627902386,1991887.50355576,0.0,1.0
2010-02-18,35.56,35.59,34.22,34.31,593900,7.99788139217777,8.00462876118129,7.69649891002034,7.71674101703091,2640584.79545036,0.0,1.0
2010-02-19,36.49,36.85,35.36,35.52,838100,8.20704983128703,8.28801825932932,7.95289893215427,7.98888490017307,3726341.33198678,0.0,1.0
2010-02-22,35.53,37.18,35.47,36.53,575200,7.99113402317424,8.36223931836809,7.97763928516719,8.21604632329173,2557441.27688676,0.0,1.0
2010-02-23,34.92,35.913,34.73,35.46,408600,7.85393752010258,8.07727543411924,7.81120418308025,7.97539016216602,1816708.11150197,0.0,1.0
2010-02-24,34.95,35.3,34.7,34.91,349900,7.8606848891061,7.93940419414722,7.80445681407673,7.8516883971014,1555717.4944066,0.0,1.0
2010-02-25,34.62,34.74,34.04,34.08,419400,7.78646383006733,7.81345330608143,7.65601469599919,7.66501118800389,1864726.82810554,0.0,1.0
2010-02-26,35.0,35.1175,34.42,34.72,484900,7.87193050411198,7.89835769937578,7.74148137004383,7.80895506007908,2155951.45195131,0.0,1.0
2010-03-01,37.17,37.5,35.21,35.22,1058000,8.35999019536692,8.43421125440569,7.91916208713665,7.92141121013782,4704055.75616515,0.0,1.0
2010-03-02,36.26,37.72,36.21,37.45,725800,8.15532000226001,8.48369196043154,8.14407438725413,8.42296563939981,3227035.60285885,0.0,1.0
2010-03-03,36.62,36.9,35.99,36.45,345600,8.2362884303023,8.2992638743352,8.09459368122829,8.19805333928233,1536598.93131444,0.0,1.0
2010-03-04,36.23,36.82,35.71,36.56,335100,8.14857263325648,8.2812708903258,8.03161823719539,8.22279369229525,1489914.06794985,0.0,1.0
2010-03-05,37.15,37.17,36.25,36.57,679400,8.35549194936457,8.35999019536692,8.15307087925883,8.22504281529643,3020732.96856201,0.0,1.0
2010-03-08,36.1,37.57,35.96,37.0,507700,8.11933403424121,8.44995511541391,8.08784631222476,8.32175510434695,2257324.29811441,0.0,1.0
2010-03-09,37.96,37.97,36.1,36.1,1130400,8.53767091245973,8.53992003546091,8.11933403424121,8.11933403424121,5025959.00450765,0.0,1.0
2010-03-10,40.1,40.38,37.92,37.92,1375500,9.01898323471115,9.08195867874405,8.52867442045503,8.52867442045503,6115717.10076103,0.0,1.0
2010-03-11,40.38,40.47,39.75,39.9,879100,9.08195867874405,9.10220078575462,8.94026392967003,8.97400077468765,3908634.60798184,0.0,1.0
2010-03-12,40.56,40.64,39.79,40.25,638900,9.12244289276519,9.14043587677459,8.94926042167473,9.05272007972877,2840662.7812986,0.0,1.0
2010-03-15,40.79,41.16,40.256,40.27,667800,9.17417272179221,9.25739027283568,9.05406955352948,9.05721832573112,2969157.3099878,0.0,1.0
2010-03-16,40.32,40.91,40.14,40.77,613400,9.068463940737,9.20116219780631,9.02797972671585,9.16967447578986,2727285.2559846,0.0,1.0
2010-03-17,41.02,41.23,39.9828,40.44,564200,9.22590255081924,9.27313413384391,8.99262351313738,9.09545341675109,2508533.32479053,0.0,1.0
2010-03-18,40.41,41.4,40.41,41.14,335300,9.08870604774757,9.31136922486388,9.08870604774757,9.25289202683333,1490803.30344251,0.0,1.0
2010-03-19,40.17,40.53,39.25,40.46,788100,9.03472709571937,9.11569552376167,8.82780777961129,9.09995166275344,3504032.45882208,0.0,1.0
2010-03-22,41.29,41.43,39.5,39.81,471900,9.28662887185096,9.3181165938674,8.88403585464066,8.95375866767708,2098151.14492848,0.0,1.0
2010-03-23,41.87,41.985,40.93,41.49,391900,9.4170780059191,9.44294292043261,9.20566044380866,9.33161133187445,1742456.94786496,0.0,1.0
2010-03-24,41.07,41.98,40.76,41.52,401900,9.23714816582511,9.44181835893202,9.16742535278869,9.33835870087798,1786918.7224979,0.0,1.0
2010-03-25,41.12,42.39,41.1,41.31,477700,9.24839378083098,9.53403240198019,9.24389553482863,9.29112711785331,2123938.97421559,0.0,1.0
2010-03-26,41.33,42.59,41.12,41.36,366300,9.29562536385566,9.57901486200369,9.24839378083098,9.30237273285918,1628634.80480463,0.0,1.0
2010-03-29,41.14,41.92,41.02,41.36,252600,9.25289202683333,9.42832362092497,9.22590255081924,9.30237273285918,1123104.42722809,0.0,1.0
2010-03-30,41.12,41.61,40.75,41.2,257100,9.24839378083098,9.35860080788855,9.16517622978751,9.26638676484038,1143112.22581291,0.0,1.0
2010-03-31,41.23,42.0,40.83,40.88,518600,9.27313413384391,9.44631660493437,9.18316921379691,9.19441482880279,2305787.63246432,0.0,1.0
2010-04-01,40.89,41.88,40.71,41.59,462100,9.19666395180396,9.41932712892027,9.15617973778282,9.3541025618862,2054578.6057882,0.0,1.0
2010-04-05,41.1,41.12,40.41,40.98,336600,9.24389553482863,9.24839378083098,9.08870604774757,9.21690605881454,1496583.33414479,0.0,1.0
2010-04-06,40.98,41.54,40.75,40.75,302200,9.21690605881454,9.34285694688033,9.16517622978751,9.16517622978751,1343634.82940747,0.0,1.0
2010-04-07,40.04,40.98,39.88,40.98,487400,9.0054884967041,9.21690605881454,8.9695025286853,9.21690605881454,2167066.89560954,0.0,1.0
2010-04-08,41.78,42.74,40.0,40.0,950600,9.39683589890852,9.61275170702131,8.9964920046994,8.9964920046994,4226536.29660737,0.0,1.0
2010-04-09,42.16,42.2,41.17,42.11,286000,9.48230257295317,9.49129906495787,9.25963939583686,9.47105695794729,1271606.75450211,0.0,1.0
2010-04-12,43.42,43.71,42.34,42.4,555800,9.7656920711012,9.83091663813527,9.52278678697432,9.53628152498137,2471185.43409886,0.0,1.0
2010-04-13,43.59,43.96,42.855,43.26,730100,9.80392716212117,9.88714471316464,9.63861662153482,9.7297061030824,3246154.16595102,0.0,1.0
2010-04-14,44.17,44.38,43.65,43.84,539000,9.93437629618931,9.98160787921399,9.81742190012822,9.86015523715055,2396489.65271552,0.0,1.0
2010-04-15,45.06,45.44,44.16,44.32,562000,10.1345482432939,10.2200149173385,9.93212717318814,9.96811314120694,2498751.73437128,0.0,1.0
2010-04-16,43.09,45.28,42.36,45.1,796700,9.69147101206243,10.1840289493197,9.52728503297667,10.1435447352986,3542269.58500641,0.0,1.0
2010-04-19,41.88,43.13,41.43,41.7,493700,9.41932712892027,9.70046750406713,9.3181165938674,9.37884291489913,2195077.8136283,0.0,1.0
2010-04-20,42.04,42.48,41.05,42.14,398100,9.45531309693907,9.55427450899076,9.23264991982276,9.47780432695082,1770023.24813738,0.0,1.0
2010-04-21,41.11,42.57,40.12,42.0,730700,9.24614465782981,9.57451661600134,9.0234814807135,9.44631660493437,3248821.872429,0.0,1.0
2010-04-22,42.01,42.57,40.39,40.8,670800,9.44856572793555,9.57451661600134,9.08420780174522,9.17642184479339,2982495.84237768,0.0,1.0
2010-04-23,43.79,44.24,42.55,42.74,699100,9.84890962214467,9.95012015719754,9.57001836999899,9.61275170702131,3108322.6645889,0.0,1.0
2010-04-26,44.88,45.0,43.79,44.2,600300,10.0940640292727,10.1210535052868,9.84890962214467,9.94112366519284,2669040.33121545,0.0,1.0
2010-04-27,42.09,45.72,41.87,44.44,733500,9.46655871194494,10.2829903613714,9.4170780059191,9.99510261722103,3261271.16932622,0.0,1.0
2010-04-28,42.24,42.7299,41.43,42.44,781100,9.50029555696257,9.61048009279012,9.3181165938674,9.54527801698606,3472909.21657902,0.0,1.0
2010-04-29,42.02,42.94,41.78,42.64,465600,9.45081485093672,9.65773416704481,9.39683589890852,9.59026047700956,2070140.22690973,0.0,1.0
2010-04-30,41.41,42.7354,41.4,42.2,587000,9.31361834786505,9.61171711044077,9.31136922486388,9.49129906495787,2609906.17095364,0.0,1.0
2010-05-03,45.2,46.07,43.06,43.3,1451600,10.1660359653103,10.3617096664125,9.68472364305891,9.7387025950871,6454071.20571773,0.0,1.0
2010-05-04,42.52,44.96,41.89,44.96,789600,9.56327100099546,10.1120570132821,9.42157625192145,10.1120570132821,3510701.72501702,0.0,1.0
2010-05-05,42.37,43.16,41.01,41.9,793300,9.52953415597784,9.70721487307065,9.22365342781806,9.42382537492262,3527152.58163121,0.0,1.0
2010-05-06,39.63,42.61,37.03,42.11,1031700,8.91327445365593,9.58351310800604,8.32850247335047,9.47105695794729,4587121.28888052,0.0,1.0
2010-05-07,41.03,42.2,39.23,39.8,1377900,9.22815167382041,9.49129906495787,8.82330953360894,8.9515095446759,6126387.92667294,0.0,1.0
2010-05-10,43.45,43.55,42.24,42.99,621800,9.77243944010472,9.79493067011647,9.50029555696257,9.66897978205068,2764633.14667627,0.0,1.0
2010-05-11,44.31,44.53,42.37,42.74,503600,9.96586401820576,10.0153447242316,9.52953415597784,9.61275170702131,2239094.97051491,0.0,1.0
2010-05-12,46.05,46.1,44.38,44.38,523000,10.3572114204102,10.3684570354161,9.98160787921399,9.98160787921399,2325350.81330281,0.0,1.0
2010-05-13,45.62,46.9,45.32,45.89,388600,10.2604991313597,10.54838687551,10.1930254413244,10.3212254523914,1727784.56223608,0.0,1.0
2010-05-14,44.82,45.53,44.26,45.31,337900,10.0805692912657,10.2402570243491,9.95461840319989,10.1907763183232,1502363.36484707,0.0,1.0
2010-05-17,45.45,46.095,43.9,44.96,469300,10.2222640403397,10.3673324739155,9.87364997515759,10.1120570132821,2086591.08352392,0.0,1.0
2010-05-18,45.51,46.59,45.33,46.17,765900,10.2357587783467,10.4786640624736,10.1952745643256,10.3842008964243,3405327.31913696,0.0,1.0
2010-05-19,45.42,46.06,44.64,45.14,881200,10.2155166713362,10.3594605434114,10.0400850772445,10.1525412273033,3917971.58065475,0.0,1.0
2010-05-20,42.34,44.71,42.31,43.63,911900,9.52278678697432,10.0558289382528,9.51603941797079,9.81292365412587,4054469.22877788,0.0,1.0
2010-05-21,44.35,44.81,41.12,41.17,867300,9.97486051021046,10.0783201682645,9.24839378083098,9.25963939583686,3856169.71391497,0.0,1.0
2010-05-24,44.36,44.99,44.04,44.34,575200,9.97710963321164,10.1188043822857,9.90513769717404,9.97261138720929,2557441.27688676,0.0,1.0
2010-05-25,45.95,46.21,42.88,43.04,855100,10.3347201903984,10.393197388429,9.64423942903776,9.68022539705655,3801926.3488628,0.0,1.0
2010-05-26,46.72,48.07,45.6,46.3,1112500,10.5079026614889,10.8115342666475,10.2560008853573,10.4134394954396,4946372.42791468,0.0,1.0
2010-05-27,48.7,49.05,47.13,47.5,818000,10.9532290157215,11.0319483207626,10.6001167045371,10.6833342555805,3636973.16497458,0.0,1.0
2010-05-28,46.7,48.72,46.65,48.72,826400,10.5034044154866,10.9577272617239,10.4921588004807,10.9577272617239,3674321.05566622,0.0,1.0
2010-06-01,46.18,47.08,46.02,46.85,676600,10.3864500194255,10.5888710895312,10.3504640514067,10.5371412605042,3008283.67166477,0.0,1.0
2010-06-02,49.93,49.93,46.94,46.94,931400,11.229871144866,11.229871144866,10.5573833675147,10.5573833675147,4141169.68931213,0.0,1.0
2010-06-03,50.29,50.7,49.24,49.24,620500,11.3108395729083,11.4030536159565,11.074681657785,11.074681657785,2758853.11597399,0.0,1.0
2010-06-04,48.25,49.64,48.11,48.68,537800,10.8520184806687,11.164646577832,10.8205307586522,10.9487307697192,2391154.23975955,0.0,1.0
2010-06-07,47.19,48.87,47.12,48.81,351900,10.6136114425441,10.9914641067415,10.5978675815359,10.9779693687344,1564609.8493332,0.0,1.0
2010-06-08,47.55,48.09,46.27,47.53,349000,10.6945798705864,10.8160325126499,10.406692126436,10.6900816245841,1551715.93468964,0.0,1.0
2010-06-09,47.85,49.1699,47.54,48.21,459000,10.7620535606217,11.0589153055467,10.6923307475852,10.843021988664,2040795.45565198,0.0,1.0
2010-06-10,49.01,49.17,47.76,48.2,560600,11.0229518287579,11.0589377967767,10.7418114536111,10.8407728656628,2492527.08592268,0.0,1.0
2010-06-11,50.86,50.86,47.81,48.49,1015500,11.4390395839753,11.4390395839753,10.753057068617,10.9059974326969,4515093.21397515,0.0,1.0
2010-06-14,51.27,52.6,51.04,51.72,684300,11.5312536270235,11.8303869861797,11.4795237979964,11.6324641620763,3042519.23813214,0.0,1.0
2010-06-15,51.76,52.23,51.34,51.34,600700,11.641460654081,11.7471694351362,11.5469974880317,11.5469974880317,2670818.80220077,0.0,1.0
2010-06-16,52.8,53.19,50.46,51.5,925500,11.8753694462032,11.963085243249,11.3490746639283,11.5829834560505,4114937.24227869,0.0,1.0
2010-06-17,53.3,53.82,52.85,53.3,657500,11.987825596262,12.104779992323,11.8866150612091,11.987825596262,2923361.68211586,0.0,1.0
2010-06-18,52.59,54.13,52.31,53.26,553700,11.8281378631785,12.1745028053595,11.7651624191456,11.9788291042573,2461848.46142595,0.0,1.0
2010-06-21,51.72,53.7,51.34,53.58,388300,11.6324641620763,12.0777905163089,11.5469974880317,12.0508010402948,1726450.7089971,0.0,1.0
2010-06-22,49.63,52.09,49.58,51.87,512700,11.1623974548308,11.7156817131198,11.1511518398249,11.6662010070939,2279555.18543088,0.0,1.0
2010-06-23,49.85,50.64,48.62,49.6,603800,11.2118781608566,11.3895588779494,10.9352360317121,11.1556500858273,2684601.95233698,0.0,1.0
2010-06-24,48.47,49.92,48.3905,49.35,433900,10.9014991866945,11.2276220218649,10.8836186588352,11.0994220107979,1929196.40132331,0.0,1.0
2010-06-25,47.5,48.96,47.03,48.57,830100,10.6833342555805,11.0117062137521,10.5776254745253,10.9239904167062,3690771.91228044,0.0,1.0
2010-06-28,48.33,49.39,47.58,47.61,396000,10.8700114646781,11.1084185028026,10.7013272395899,10.7080746085935,1760686.27546445,0.0,1.0
2010-06-29,45.23,47.33,45.02,47.33,574700,10.1727833343138,10.6450991645606,10.1255517512892,10.6450991645606,2555218.18815513,0.0,1.0
2010-06-30,44.95,46.924,44.91,45.46,574400,10.109807890281,10.5537847707129,10.1008113982763,10.2245131633409,2553884.33491612,0.0,1.0
2010-07-01,44.26,46.54,43.25,45.43,607600,9.95461840319989,10.4674184474678,9.72745698008123,10.2177657943373,2701497.42669749,0.0,1.0
2010-07-02,43.24,44.745,42.0,44.66,429800,9.72520785708005,10.0637008687569,9.44631660493437,10.0445833232469,1910967.0737238,0.0,1.0
2010-07-06,44.67,46.87,43.54,43.54,787500,10.0468324462481,10.5416395065065,9.7926815471153,9.7926815471153,3501364.75234409,0.0,1.0
2010-07-07,47.04,47.1,44.16,44.91,524400,10.5798745975265,10.5933693355335,9.93212717318814,10.1008113982763,2331575.46175142,0.0,1.0
2010-07-08,47.31,47.75,46.22,47.16,401500,10.6406009185582,10.7395623306099,10.3954465114302,10.6068640735406,1785140.25151258,0.0,1.0
2010-07-09,47.64,47.89,47.05,47.31,241200,10.714821977597,10.7710500526264,10.5821237205277,10.6406009185582,1072418.00414653,0.0,1.0
2010-07-12,46.9,47.62,45.82,47.35,326200,10.54838687551,10.7103237315946,10.3054815913832,10.6495974105629,1450343.08852654,0.0,1.0
2010-07-13,47.78,48.0,47.22,47.56,514200,10.7463096996134,10.7957904056393,10.6203588115476,10.6968289935876,2286224.45162583,0.0,1.0
2010-07-14,48.83,49.37,47.68,47.68,485800,10.9824676147368,11.1039202568002,10.7238184696017,10.7238184696017,2159953.01166827,0.0,1.0
2010-07-15,48.5,49.12,47.84,48.65,481000,10.908246555698,11.0476921817709,10.7598044376205,10.9419834007156,2138611.35984446,0.0,1.0
2010-07-16,47.86,48.65,47.81,48.43,511900,10.7643026836228,10.9419834007156,10.753057068617,10.8925026946898,2275998.24346026,0.0,1.0
2010-07-19,47.7,48.09,45.8,48.09,461600,10.728316715604,10.8160325126499,10.3009833453808,10.8160325126499,2052355.51705656,0.0,1.0
2010-07-20,48.93,48.97,47.07,47.52,523000,11.0049588447485,11.0139553367532,10.58662196653,10.6878325015829,2325350.81330282,0.0,1.0
2010-07-21,47.93,49.53,47.7,49.055,506900,10.7800465446311,11.139906224819,10.728316715604,11.0330728822632,2253767.35614377,0.0,1.0
2010-07-22,49.26,49.31,48.08,48.8,583100,11.0791799037873,11.0904255187932,10.8137833896487,10.9757202457333,2592566.07884679,0.0,1.0
2010-07-23,50.0,50.12,49.06,49.26,1167800,11.2456150058743,11.2726044818883,11.0341974437638,11.0791799037873,5192246.04163482,0.0,1.0
2010-07-26,51.88,51.97,50.235,50.38,682300,11.6684501300951,11.6886922371057,11.2984693964019,11.3310816799189,3033626.88320557,0.0,1.0
2010-07-27,50.96,52.91,50.0,52.44,805800,11.461530813987,11.9001097992161,11.2456150058743,11.7944010181609,3582729.79992239,0.0,1.0
2010-07-28,51.46,52.17,50.74,50.74,477600,11.5739869640458,11.7336746971292,11.4120501079612,11.4120501079612,2123494.35646926,0.0,1.0
2010-07-29,51.75,52.35,50.62,52.03,351800,11.6392115310798,11.7741589111503,11.3850606319471,11.7021869751127,1564165.23158687,0.0,1.0
2010-07-30,51.59,52.01,50.68,50.96,379300,11.6032255630611,11.6976887291104,11.3985553699541,11.461530813987,1686435.11182744,0.0,1.0
2010-08-02,52.95,53.0,52.08,52.8,407500,11.9091062912208,11.9203519062267,11.7134325901186,11.8753694462032,1811817.31629235,0.0,1.0
2010-08-03,51.34,52.74,51.0,52.46,280200,11.5469974880317,11.8618747081962,11.4705273059917,11.7988992641633,1245818.925215,0.0,1.0
2010-08-04,51.3,51.82,50.65,51.74,410200,11.538000996027,11.6549553920881,11.3918080009506,11.6369624080787,1823821.99544324,0.0,1.0
2010-08-05,52.44,52.68,50.79,51.0,619900,11.7944010181609,11.8483799701891,11.4232957229671,11.4705273059917,2756185.40949601,0.0,1.0
2010-08-06,52.7,52.85,51.1,51.76,440400,11.8528782161915,11.8866150612091,11.4930185360035,11.641460654081,1958096.55483471,0.0,1.0
2010-08-09,54.09,54.66,52.72,52.87,987400,12.1655063133548,12.2937063244217,11.8573764621938,11.8911133072114,4390155.62725658,0.0,1.0
2010-08-10,53.01,53.91,52.51,53.91,393200,11.9226010292279,12.1250220993336,11.8101448791691,12.1250220993336,1748236.97856724,0.0,1.0
2010-08-11,49.76,52.25,49.68,51.51,483900,11.1916360538461,11.7516676811386,11.1736430698367,11.5852325790517,2151505.274488,0.0,1.0
2010-08-12,50.12,50.85,48.15,48.68,394800,11.2726044818883,11.4367904609741,10.8295272506569,10.9487307697192,1755350.86250852,0.0,1.0
2010-08-13,51.11,51.405,49.33,49.83,386800,11.4952676590047,11.5616167875393,11.0949237647955,11.2073799148543,1719781.44280215,0.0,1.0
2010-08-16,52.07,52.37,50.3,50.76,354000,11.7111834671174,11.7786571571527,11.3130886959095,11.4165483539635,1573946.82200612,0.0,1.0
2010-08-17,53.21,53.88,52.64,52.69,439100,11.9675834892514,12.1182747303301,11.8393834781844,11.8506290931903,1952316.52413243,0.0,1.0
2010-08-18,54.01,54.19,52.69,53.0,764400,12.1475133293454,12.1879975433665,11.8506290931903,11.9203519062267,3398658.052942,0.0,1.0
2010-08-19,51.44,54.19,51.36,53.74,556800,11.5694887180434,12.1879975433665,11.551495734034,12.0867870083136,2475631.61156216,0.0,1.0
2010-08-20,50.04,51.1,48.8,51.1,761900,11.254611497879,11.4930185360035,10.9757202457333,11.4930185360035,3387542.60928376,0.0,1.0
2010-08-23,48.29,51.16,48.26,50.27,469400,10.8610149726734,11.5065132740105,10.8542676036698,11.306341326906,2087035.70127024,0.0,1.0
2010-08-24,47.12,47.95,46.18,47.36,522800,10.5978675815359,10.7845447906334,10.3864500194255,10.6518465335641,2324461.57781015,0.0,1.0
2010-08-25,45.56,46.57,45.01,46.57,1007700,10.2470043933526,10.4741658164713,10.123302628288,10.4741658164713,4480413.02976147,0.0,1.0
2010-08-26,44.52,45.99,44.43,45.77,616200,10.0130956012304,10.3437166824031,9.99285349421986,10.2942359763773,2739734.55288183,0.0,1.0
2010-08-27,44.8,45.11,44.08,44.91,843900,10.0760710452633,10.1457938582997,9.91413418917874,10.1008113982763,3752129.1612739,0.0,1.0
2010-08-30,44.37,45.28,44.36,44.75,646600,9.97935875621281,10.1840289493197,9.97710963321164,10.0648254302575,2874898.34776596,0.0,1.0
2010-08-31,44.23,44.68,43.89,44.35,908400,9.94787103419636,10.0490815692492,9.87140085215642,9.97486051021046,4038907.60765636,0.0,1.0
2010-09-01,45.21,45.53,43.94,44.93,906500,10.1682850883115,10.2402570243491,9.88264646716229,10.1053096442786,4030459.8704761,0.0,1.0
2010-09-02,46.46,46.86,44.62,45.09,583700,10.4494254634584,10.5393903835053,10.0355868312422,10.1412956122974,2595233.78532475,0.0,1.0
2010-09-03,47.32,48.2,46.97,47.37,525600,10.6428500415594,10.8407728656628,10.5641307365183,10.6540956565653,2336910.87470738,0.0,1.0
2010-09-07,45.98,46.99,45.86,46.99,529100,10.341467559402,10.5686289825206,10.3144780833879,10.5686289825206,2352472.4958289,0.0,1.0
2010-09-08,45.32,46.24,45.02,46.02,409200,10.1930254413244,10.3999447574325,10.1255517512892,10.3504640514067,1819375.81797995,0.0,1.0
2010-09-09,46.33,46.66,45.33,46.1,606300,10.4201868644431,10.4944079234818,10.1952745643256,10.3684570354161,2695717.39599521,0.0,1.0
2010-09-10,46.26,46.95,46.23,46.61,378400,10.4044430034349,10.5596324905159,10.3976956344313,10.483162308476,1682433.55211048,0.0,1.0
2010-09-13,47.23,47.79,46.82,47.0,404000,10.6226079345488,10.7485588226146,10.5303938915006,10.5708781055218,1796255.69517082,0.0,1.0
2010-09-14,47.44,48.65,46.7,47.01,432800,10.6698395175735,10.9419834007156,10.5034044154866,10.573127228523,1924305.60611368,0.0,1.0
2010-09-15,48.42,49.02,47.32,47.37,497100,10.8902535716886,11.0252009517591,10.6428500415594,10.6540956565653,2210194.8170035,0.0,1.0
2010-09-16,47.94,48.27,47.4,48.27,295200,10.7822956676322,10.856516726671,10.6608430255688,10.856516726671,1312511.58716442,0.0,1.0
2010-09-17,46.96,48.44,46.69,48.21,423400,10.5618816135171,10.894751817691,10.5011552924854,10.843021988664,1882511.53795872,0.0,1.0
2010-09-20,47.44,47.69,47.0,47.25,356200,10.6698395175735,10.7260675926029,10.5708781055218,10.6271061805512,1583728.41242536,0.0,1.0
2010-09-21,49.3,49.7,47.5,47.54,571300,11.088176395792,11.178141315839,10.6833342555805,10.6923307475852,2540101.18477992,0.0,1.0
2010-09-22,48.34,49.428,48.26,48.99,279000,10.8722605876792,11.116965170207,10.8542676036698,11.0184535827556,1240483.51225906,0.0,1.0
2010-09-23,47.1,48.63,46.88,48.06,381200,10.5933693355335,10.9374851547133,10.5438886295077,10.8092851436463,1694882.84900772,0.0,1.0
2010-09-24,47.86,48.33,47.43,47.82,283700,10.7643026836228,10.8700114646781,10.6675903945723,10.7553061916181,1261380.54633654,0.0,1.0
2010-09-27,49.97,51.0,48.11,48.34,557000,11.2388676368707,11.4705273059917,10.8205307586522,10.8722605876792,2476520.84705482,0.0,1.0
2010-09-28,49.64,50.32,49.05,50.05,314200,11.164646577832,11.3175869419118,11.0319483207626,11.2568606208801,1396988.958967,0.0,1.0
2010-09-29,50.92,51.29,49.24,49.5,518600,11.4525343219823,11.5357518730258,11.074681657785,11.1331588558155,2305787.63246433,0.0,1.0
2010-09-30,51.03,51.85,50.91,51.22,645200,11.4772746749953,11.6617027610916,11.4502851989812,11.5200080120176,2868673.69931734,0.0,1.0
2010-10-01,49.79,51.85,49.47,51.73,415900,11.1983834228496,11.6617027610916,11.126411486812,11.6347132850775,1849165.20698401,0.0,1.0
2010-10-04,48.57,50.36,47.99,49.72,378100,10.9239904167062,11.3265834339165,10.7935412826381,11.1826395618414,1681099.6988715,0.0,1.0
2010-10-05,48.86,49.14,47.78,49.04,641800,10.9892149837403,11.0521904277732,10.7463096996134,11.0296991977615,2853556.69594216,0.0,1.0
2010-10-06,48.75,49.58,48.35,48.88,260900,10.9644746307274,11.1511518398249,10.8745097106804,10.9937132297427,1160007.70017343,0.0,1.0
2010-10-07,46.5,49.38,44.86,49.11,1920600,10.4584219554631,11.1061693798014,10.0895657832704,11.0454430587697,8539328.4360026,0.0,1.0
2010-10-08,48.19,48.69,46.61,46.62,803100,10.8385237426616,10.9509798927203,10.483162308476,10.4854114314772,3570725.12077149,0.0,1.0
2010-10-11,47.02,48.43,47.0,48.14,314200,10.5753763515241,10.8925026946898,10.5708781055218,10.8272781276557,1396988.95896701,0.0,1.0
2010-10-12,47.32,47.53,46.54,46.75,358500,10.6428500415594,10.6900816245841,10.4674184474678,10.5146500304924,1593954.62059093,0.0,1.0
2010-10-13,47.54,47.75,47.2,47.65,399600,10.6923307475852,10.7395623306099,10.6158605655453,10.7170711005982,1776692.51433233,0.0,1.0
2010-10-14,47.38,47.59,47.01,47.43,387300,10.6563447795664,10.7035763625911,10.573127228523,10.6675903945723,1722004.53153381,0.0,1.0
2010-10-15,47.15,48.06,46.7554,48.04,420300,10.6046149505394,10.8092851436463,10.5158645569131,10.804786897644,1868728.38782251,0.0,1.0
2010-10-18,47.59,47.64,47.03,47.15,275700,10.7035763625911,10.714821977597,10.5776254745253,10.6046149505394,1225811.12663018,0.0,1.0
2010-10-19,46.48,47.56,46.12,46.93,367900,10.4539237094607,10.6968289935876,10.3729552814184,10.5551342445136,1635748.6887459,0.0,1.0
2010-10-20,49.41,49.7,46.8,46.8,512900,11.1129167488049,11.178141315839,10.5258956454983,10.5258956454983,2280444.42092355,0.0,1.0
2010-10-21,49.27,50.43,48.14,50.14,715600,11.0814290267885,11.3423272949248,10.8272781276557,11.2771027278907,3181684.59273325,0.0,1.0
2010-10-22,50.34,50.45,49.3,49.44,413700,11.3220851879142,11.3468255409271,11.088176395792,11.1196641178085,1839383.61656477,0.0,1.0
2010-10-25,50.83,51.38,50.24,50.55,335200,11.4322922149718,11.5559939800364,11.2995939579024,11.3693167709389,1490358.68569618,0.0,1.0
2010-10-26,51.32,51.92,50.16,50.85,311400,11.5424992420293,11.6774466220998,11.281600973893,11.4367904609741,1384539.66206979,0.0,1.0
2010-10-27,52.27,52.39,50.535,51.11,342300,11.7561659271409,11.783155403155,11.3659430864371,11.4952676590047,1521926.54568557,0.0,1.0
2010-10-28,52.81,53.02,51.68,52.5,347600,11.8776185692044,11.9248501522291,11.6234676700716,11.807895756168,1545491.28624103,0.0,1.0
2010-10-29,52.8,53.0,52.07,52.59,228200,11.8753694462032,11.9203519062267,11.7111834671174,11.8281378631785,1014617.69712371,0.0,1.0
2010-11-01,52.44,52.86,52.04,52.79,334200,11.7944010181609,11.8888641842103,11.7044360981139,11.873120323202,1485912.50823289,0.0,1.0
2010-11-02,53.25,53.38,52.54,52.87,286000,11.9765799812561,12.0058185802714,11.8168922481727,11.8911133072114,1271606.75450211,0.0,1.0
2010-11-03,54.04,54.27,52.89,53.3,267400,12.1542606983489,12.2059905273759,11.8956115532138,11.987825596262,1188907.85368484,0.0,1.0
2010-11-04,55.25,55.42,54.315,54.76,463000,12.426404581491,12.464639672511,12.2161115808812,12.3161975544335,2058580.16550517,0.0,1.0
2010-11-05,55.88,56.48,55.2,55.2,430700,12.5680993305651,12.7030467106356,12.4151589664852,12.4151589664852,1914968.63344076,0.0,1.0
2010-11-08,55.1,55.7,54.7,55.53,312100,12.3926677364734,12.5276151165439,12.3027028164264,12.4893800255239,1387651.98629409,0.0,1.0
2010-11-09,53.54,55.36,53.36,55.1,302200,12.0418045482901,12.451144934504,12.001320334269,12.3926677364734,1343634.82940748,0.0,1.0
2010-11-10,54.08,54.17,53.04,53.54,299800,12.1632571903536,12.1834992973642,11.9293483982314,12.0418045482901,1332964.00349557,0.0,1.0
2010-11-11,53.7,55.0,53.25,54.0,290600,12.0777905163089,12.3701765064617,11.9765799812561,12.1452642063442,1292059.17083327,0.0,1.0
2010-11-12,53.88,54.78,53.27,53.28,339600,12.1182747303301,12.3206958004358,11.9810782272584,11.9833273502596,1509921.86653467,0.0,1.0
2010-11-15,54.05,54.48,53.52,54.36,208100,12.1565098213501,12.2532221104006,12.0373063022878,12.2262326343865,925249.530111499,0.0,1.0
2010-11-16,54.17,54.34,53.2801,53.63,457000,12.1834992973642,12.2217343883841,11.9833498414896,12.0620466553007,2031903.1007254,0.0,1.0
2010-11-17,52.9,54.67,52.66,54.31,335200,11.897860676215,12.2959554474229,11.8438817241868,12.2149870193806,1490358.68569618,0.0,1.0
2010-11-18,54.14,54.51,53.09,53.09,378000,12.1767519283606,12.2599694794041,11.9405940132373,11.9405940132373,1680655.08112517,0.0,1.0
2010-11-19,55.03,55.41,53.79,54.05,340700,12.3769238754652,12.4623905495098,12.0980326233195,12.1565098213501,1514812.6617443,0.0,1.0
2010-11-22,55.45,55.6,54.568,54.91,279100,12.4713870415145,12.5051238865322,12.2730143928109,12.3499343994511,1240928.13000539,0.0,1.0
2010-11-23,54.63,55.1,54.24,54.95,259300,12.2869589554182,12.3926677364734,12.1992431583724,12.3589308914558,1152893.81623216,0.0,1.0
2010-11-24,56.0,56.0,54.34,54.75,339400,12.5950888065792,12.5950888065792,12.2217343883841,12.3139484314323,1509032.63104201,0.0,1.0
2010-11-26,55.92,56.0,55.4,55.66,181800,12.5770958225698,12.5950888065792,12.4601414265087,12.5186186245392,808315.062826864,0.0,1.0
2010-11-29,55.5,56.16,54.66,55.52,242700,12.4826326565204,12.631074774598,12.2937063244217,12.4871309025228,1079087.27034148,0.0,1.0
2010-11-30,55.0,55.34,54.55,54.87,249700,12.3701765064617,12.4466466885016,12.2689659714088,12.3409379074464,1110210.51258453,0.0,1.0
2010-12-01,55.46,56.0,55.02,55.8,318400,12.4736361645157,12.5950888065792,12.374674752464,12.5501063465557,1415662.90431284,0.0,1.0
2010-12-02,55.32,55.57,54.7,55.33,205800,12.4421484424993,12.4983765175286,12.3027028164264,12.4443975655004,915023.321945923,0.0,1.0
2010-12-03,55.89,56.0,55.47,56.0,284700,12.5703484535662,12.5950888065792,12.4758852875169,12.5950888065792,1265826.72379983,0.0,1.0
2010-12-06,56.04,56.35,55.53,55.85,246500,12.6040852985839,12.6738081116203,12.4893800255239,12.5613519615615,1095982.74470199,0.0,1.0
2010-12-07,56.2,56.92,55.69,56.66,271900,12.6400712666027,12.8020081226872,12.5253659935427,12.7435309246567,1208915.65226966,0.0,1.0
2010-12-08,56.03,56.28,55.25,56.28,200200,12.6018361755827,12.6580642506121,12.426404581491,12.6580642506121,890124.728151477,0.0,1.0
2010-12-09,56.37,56.63,55.9,56.42,292500,12.6783063576226,12.7367835556532,12.5725975765674,12.6895519726285,1300506.90801353,0.0,1.0
2010-12-10,56.95,57.0,55.88,56.55,358300,12.8087554916908,12.8200011066966,12.5680993305651,12.7187905716438,1593065.38509827,0.0,1.0
2010-12-13,56.49,57.43,56.23,57.11,270100,12.7052958336367,12.9167133957472,12.6468186356062,12.8447414597096,1200912.53283574,0.0,1.0
2010-12-14,56.34,57.18,56.15,56.49,293900,12.6715589886191,12.8604853207178,12.6288256515968,12.7052958336367,1306731.55646214,0.0,1.0
2010-12-15,56.59,57.03,56.0,56.46,449600,12.7277870636485,12.8267484757002,12.5950888065792,12.6985484646332,1999001.38749702,0.0,1.0
2010-12-16,56.52,56.8,55.87,56.59,358200,12.7120432026403,12.7750186466731,12.5658502075639,12.7277870636485,1592620.76735194,0.0,1.0
2010-12-17,57.49,57.66,56.04,56.49,776600,12.9302081337542,12.9684432247742,12.6040852985839,12.7052958336367,3452901.4179942,0.0,1.0
2010-12-20,57.67,57.89,57.01,57.49,405600,12.9706923477754,13.0201730538012,12.8222502296978,12.9302081337542,1803369.57911208,0.0,1.0
2010-12-21,59.06,59.17,57.65,57.9,296100,13.2833204449387,13.3080607979516,12.966194101773,13.0224221768024,1316513.14688138,0.0,1.0
2010-12-22,58.3,59.59,58.1,59.3,224900,13.1123870968494,13.4025239640009,13.0674046368259,13.3372993969669,999945.31149484,0.0,1.0
2010-12-23,57.4,58.6,57.3,58.31,142300,12.9099660267436,13.1798607868846,12.8874747967319,13.1146362198506,632691.053026752,0.0,1.0
2010-12-27,56.55,57.31,55.73,57.18,230000,12.7187905716438,12.8897239197331,12.5343624855474,12.8604853207178,1022620.81655764,0.0,1.0
2010-12-28,57.04,57.2,56.35,56.7,214400,12.8289975987013,12.8649835667201,12.6738081116203,12.7525274166614,953260.448130258,0.0,1.0
2010-12-29,57.43,58.37,56.87,57.24,290100,12.9167133957472,13.1281309578576,12.7907625076814,12.8739800587248,1289836.08210161,0.0,1.0
2010-12-30,57.49,57.86,57.37,57.39,159700,12.9302081337542,13.0134256847977,12.9032186577401,12.9077169037425,710054.540888068,0.0,1.0
2010-12-31,56.69,57.9,56.69,57.48,187800,12.7502782936602,13.0224221768024,12.7502782936602,12.927959010753,834992.127606633,0.0,1.0
2011-01-03,57.88,58.26,57.34,57.5,231000,13.0179239308,13.1033906048447,12.8964712887366,12.9324572567554,1027066.99402094,0.0,1.0
2011-01-04,57.41,58.37,56.53,58.31,235300,12.9122151497448,13.1281309578576,12.7142923256414,13.1146362198506,1046185.5571131,0.0,1.0
2011-01-05,59.11,59.85,57.12,57.16,508000,13.2945660599445,13.4610011620315,12.8469905827107,12.8559870747154,2258658.15135341,0.0,1.0
2011-01-06,59.7,59.76,58.76,59.29,380600,13.4272643170139,13.4407590550209,13.2158467549034,13.3350502739657,1692215.14252973,0.0,1.0
2011-01-07,62.72,63.11,59.78,60.0,724400,14.1064994633687,14.1942152604145,13.4452573010233,13.4947380070491,3220810.95441023,0.0,1.0
2011-01-10,62.95,63.63,62.02,62.69,552200,14.1582292923957,14.3111696564756,13.9490608532864,14.0997520943651,2455179.195231,0.0,1.0
2011-01-11,62.21,63.15,61.48,63.1,275300,13.9917941903087,14.2032117524192,13.827608211223,14.1919661374133,1224032.65564487,0.0,1.0
2011-01-12,63.11,63.36,62.52,62.65,284200,14.1942152604145,14.2504433354439,14.0615170033452,14.0907556023604,1263603.63506818,0.0,1.0
2011-01-13,63.68,63.99,62.85,63.12,192400,14.3224152714814,14.3921380845179,14.1357380623839,14.1964643834157,855444.543937787,0.0,1.0
2011-01-14,64.1,64.34,62.95,63.34,213000,14.4168784375308,14.470857389559,14.1582292923957,14.2459450894415,947035.799681642,0.0,1.0
2011-01-18,62.97,64.0,62.245,63.95,357900,14.162727538398,14.394387207519,13.9996661208129,14.3831415925132,1591286.91411296,0.0,1.0
2011-01-19,62.68,64.24,62.52,63.48,348200,14.097502971364,14.4483661595472,14.0615170033452,14.2774328114579,1548158.992719,0.0,1.0
2011-01-20,61.25,62.92,60.54,62.55,490900,13.775878382196,14.1514819233922,13.6161906491125,14.0682643723487,2182628.51673107,0.0,1.0
2011-01-21,59.91,61.7,59.76,61.44,518900,13.4744959000385,13.8770889172488,13.4407590550209,13.8186117192183,2307121.48570331,0.0,1.0
2011-01-24,60.76,61.16,59.5,59.88,523200,13.6656713551384,13.7556362751854,13.3822818569904,13.467748531035,2326240.04879547,0.0,1.0
2011-01-25,61.13,62.33,59.02,61.49,734300,13.7488889061819,14.0187836663228,13.274323952934,13.8298573342242,3264828.11129685,0.0,1.0
2011-01-26,61.06,61.4,59.55,61.26,742500,13.7331450451736,13.8096152272136,13.3935274719962,13.7781275051971,3301286.76649588,0.0,1.0
2011-01-27,62.84,63.15,60.6,60.6,441400,14.1334889393828,14.2032117524192,13.6296853871196,13.6296853871196,1962542.73229801,0.0,1.0
2011-01-28,59.72,62.76,59.47,62.7,446100,13.4317625630162,14.1154959553734,13.3755344879868,14.1020012173663,1983439.7663755,0.0,1.0
2011-01-31,59.24,60.71,59.21,59.81,356400,13.3238046589598,13.6544257401325,13.3170572899563,13.4520046700268,1584617.64791802,0.0,1.0
2011-02-01,62.25,62.54,59.86,59.86,535300,14.0007906823134,14.0660152493475,13.4632502850327,13.4632502850327,2380038.79610134,0.0,1.0
2011-02-02,60.0,61.69,59.89,61.54,511900,13.4947380070491,13.8748397942477,13.4699976540362,13.84110294923,2275998.24346025,0.0,1.0
2011-02-03,59.65,60.63,59.11,60.32,588900,13.416018702008,13.6364327561231,13.2945660599445,13.5667099430867,2618353.90813389,0.0,1.0
2011-02-04,61.41,61.96,59.65,59.65,577900,13.8118643502148,13.9355661152794,13.416018702008,13.416018702008,2569445.95603765,0.0,1.0
2011-02-07,61.3,62.68,61.19,61.65,247500,13.7871239972018,14.097502971364,13.7623836441889,13.865843302243,1100428.92216529,0.0,1.0
2011-02-08,61.94,62.61,61.12,61.12,245800,13.931067869277,14.0817591103557,13.7466397831807,13.7466397831807,1092870.42047769,0.0,1.0
2011-02-09,62.37,62.41,61.06,61.14,301700,14.0277801583275,14.0367766503322,13.7331450451736,13.751138029183,1341411.74067583,0.0,1.0
2011-02-10,62.48,62.96,61.8,61.97,359200,14.0525205113405,14.1604784153969,13.8995801472606,13.9378152382805,1597066.94481524,0.0,1.0
2011-02-11,63.9,64.36,61.68,62.01,353100,14.3718959775073,14.4753556355613,13.8725906712465,13.9468117302852,1569945.26228914,0.0,1.0
2011-02-14,64.51,64.8,63.21,63.74,375700,14.509092480579,14.574317047613,14.2167064904262,14.3359100094885,1670428.87295959,0.0,1.0
2011-02-15,64.48,64.48,64.0,64.04,287600,14.5023451115754,14.5023451115754,14.394387207519,14.4033836995237,1278720.63844339,0.0,1.0
2011-02-16,64.34,65.0,63.86,64.68,249000,14.470857389559,14.6192995076365,14.3628994855026,14.5473275715989,1107098.18836023,0.0,1.0
2011-02-17,64.73,64.97,64.2,64.2,158800,14.5585731866048,14.612552138633,14.4393696675425,14.4393696675425,706052.981171103,0.0,1.0
2011-02-18,64.03,64.98,63.93,64.91,309800,14.4011345765226,14.6148012616342,14.3786433465108,14.599057400626,1377425.77812851,0.0,1.0
2011-02-22,60.0,62.75,59.5,62.75,783300,13.4947380070491,14.1132468323722,13.3822818569904,14.1132468323722,3482690.80699827,0.0,1.0
2011-02-23,57.33,60.03,56.83,60.02,873300,12.8942221657354,13.5014853760526,12.7817660156767,13.4992362530515,3882846.77869474,0.0,1.0
2011-02-24,58.16,58.61,56.28,57.48,700400,13.0808993748329,13.1821099098858,12.6580642506121,12.927959010753,3114102.69529119,0.0,1.0
2011-02-25,59.22,59.25,58.01,58.42,308700,13.3193064129575,13.326053781961,13.0471625298153,13.1393765728635,1372534.98291888,0.0,1.0
2011-02-28,59.45,60.17,58.53,59.94,470200,13.3710362419845,13.5329730980691,13.1641169258764,13.4812432690421,2090592.64324088,0.0,1.0
2011-03-01,56.93,59.61,56.27,59.55,504700,12.8042572456884,13.4070222100033,12.6558151276109,13.3935274719962,2243985.76572453,0.0,1.0
2011-03-02,56.53,57.76,56.15,56.99,438700,12.7142923256414,12.9909344547859,12.6288256515968,12.8177519836955,1950538.05314712,0.0,1.0
2011-03-03,58.8,59.2,57.21,57.35,504800,13.2248432469081,13.3148081669551,12.8672326897213,12.8987204117378,2244430.38347086,0.0,1.0
2011-03-04,58.54,59.04,57.76,59.04,281500,13.1663660488776,13.2788221989363,12.9909344547859,13.2788221989363,1251598.95591729,0.0,1.0
2011-03-07,57.72,58.96,56.75,58.09,389900,12.9819379627812,13.2608292149269,12.7637730316673,13.0651555138247,1733564.59293837,0.0,1.0
2011-03-08,60.72,61.16,57.7,57.88,547700,13.6566748631337,13.7556362751854,12.9774397167789,13.0179239308,2435171.39664617,0.0,1.0
2011-03-09,60.14,60.77,59.6225,60.77,359200,13.5262257290655,13.6679204781396,13.4098336137548,13.6679204781396,1597066.94481525,0.0,1.0
2011-03-10,60.35,60.95,58.59,59.68,516400,13.5734573120902,13.7084046921607,13.1776116638834,13.4227660710115,2296006.04204507,0.0,1.0
2011-03-11,60.7,61.54,58.63,58.63,416500,13.6521766171313,13.84110294923,13.1866081558881,13.1866081558881,1851832.913462,0.0,1.0
2011-03-14,59.76,60.49,58.94,59.96,280500,13.4407590550209,13.6049450341067,13.2563309689246,13.4857415150444,1247152.77845399,0.0,1.0
2011-03-15,59.1,59.66,57.43,57.56,341800,13.2923169369434,13.4182678250092,12.9167133957472,12.9459519947624,1519703.45695392,0.0,1.0
2011-03-16,58.14,59.88,57.82,58.58,504500,13.0764011288306,13.467748531035,13.004429192793,13.1753625408823,2243096.53023187,0.0,1.0
2011-03-17,57.39,59.43,57.33,59.2,330900,12.9077169037425,13.3665379959821,12.8942221657354,13.3148081669551,1471240.12260401,0.0,1.0
2011-03-18,60.03,60.89,58.17,58.21,562700,13.5014853760526,13.6949099541537,13.0831484978341,13.0921449898388,2501864.05859559,0.0,1.0
2011-03-21,61.22,61.61,59.95,60.4,302700,13.7691310131924,13.8568468102383,13.4834923920432,13.5847029270961,1345857.91813913,0.0,1.0
2011-03-22,60.08,61.81,59.89,61.37,296400,13.5127309910585,13.9018292702618,13.4699976540362,13.8028678582101,1317847.00012037,0.0,1.0
2011-03-23,60.7,61.1,59.13,59.87,216300,13.6521766171313,13.7421415371783,13.2990643059469,13.4654994080338,961708.185310516,0.0,1.0
2011-03-24,60.86,61.21,60.29,60.95,186000,13.6881625851501,13.7668818901913,13.5599625740832,13.7084046921607,826989.008172704,0.0,1.0
2011-03-25,61.65,62.66,60.78,61.23,239200,13.865843302243,14.0930047253616,13.6701696011407,13.7713801361936,1063525.64921994,0.0,1.0
2011-03-28,61.68,62.17,61.52,61.94,263400,13.8725906712465,13.982797698304,13.8366047032277,13.931067869277,1171123.14383166,0.0,1.0
2011-03-29,62.76,62.88,61.56,61.7,282900,14.1154959553734,14.1424854313875,13.8456011952324,13.8770889172488,1257823.6043659,0.0,1.0
2011-03-30,63.65,63.98,62.84,62.88,155300,14.3156679024779,14.3898889615167,14.1334889393828,14.1424854313875,690491.360049574,0.0,1.0
2011-03-31,63.42,64.0,63.1,63.78,253100,14.2639380734509,14.394387207519,14.1919661374133,14.3449065014932,1125327.51595974,0.0,1.0
2011-04-01,62.71,64.09,62.5,63.98,303200,14.1042503403675,14.4146293145296,14.0570187573428,14.3898889615167,1348081.00687077,0.0,1.0
2011-04-04,62.54,62.99,62.0,62.71,237900,14.0660152493475,14.1672257844004,13.9445626072841,14.1042503403675,1057745.61851767,0.0,1.0
2011-04-05,62.61,63.25,62.22,62.6,199400,14.0817591103557,14.2257029824309,13.9940433133099,14.0795099873546,886567.786180845,0.0,1.0
2011-04-06,63.27,63.5425,61.95,63.2,223500,14.2302012284333,14.2914898302153,13.9333169922782,14.2144573674251,993720.663046229,0.0,1.0
2011-04-07,62.93,63.65,62.28,63.49,199700,14.1537310463933,14.3156679024779,14.007538051317,14.2796819344591,887901.639419833,0.0,1.0
2011-04-08,60.12,63.18,59.99,63.13,427700,13.5217274830632,14.2099591214227,13.4924888840479,14.1987135064168,1901630.10105088,0.0,1.0
2011-04-11,60.01,60.63,59.52,60.2,409000,13.4969871300503,13.6364327561231,13.3867801029927,13.5397204670726,1818486.58248728,0.0,1.0
2011-04-12,62.44,63.232,59.77,59.77,747300,14.0435240193358,14.2216545610288,13.4430081780221,13.4430081780221,3322628.41831967,0.0,1.0
2011-04-13,60.82,62.73,60.33,62.73,344400,13.6791660931454,14.1087485863698,13.5689590660879,14.1087485863698,1531263.51835849,0.0,1.0
2011-04-14,60.27,60.7,59.8,59.97,325600,13.5554643280808,13.6521766171313,13.4497555470256,13.4879906380456,1447675.38204856,0.0,1.0
2011-04-15,60.41,60.75,59.62,60.09,218000,13.5869520500973,13.6634222321372,13.4092713330045,13.5149801140597,969266.686998111,0.0,1.0
2011-04-18,60.35,60.74,59.0,60.38,331100,13.5734573120902,13.661173109136,13.2698257069316,13.5802046810937,1472129.35809668,0.0,1.0
2011-04-19,60.16,60.89,59.73,60.64,267400,13.5307239750679,13.6949099541537,13.4340116860174,13.6386818791243,1188907.85368484,0.0,1.0
2011-04-20,60.84,61.52,60.42,60.98,222600,13.6836643391478,13.8366047032277,13.5892011730984,13.7151520611642,989719.103329265,0.0,1.0
2011-04-21,60.58,61.8,59.44,61.8,186400,13.6251871411172,13.8995801472606,13.3687871189833,13.8995801472606,828767.479158022,0.0,1.0
2011-04-25,60.95,61.44,59.8,60.45,245400,13.7084046921607,13.8186117192183,13.4497555470256,13.595948542102,1091091.94949237,0.0,1.0
2011-04-26,62.33,62.5801,60.61,61.0,481000,14.0187836663228,14.0750342325822,13.6319345101208,13.7196503071666,2138611.35984447,0.0,1.0
2011-04-27,64.45,64.55,62.26,62.48,413800,14.4955977425719,14.5180889725837,14.0030398053146,14.0525205113405,1839828.2343111,0.0,1.0
2011-04-28,64.45,64.68,63.39,64.33,308900,14.4955977425719,14.5473275715989,14.2571907044474,14.4686082665578,1373424.21841155,0.0,1.0
2011-04-29,65.87,66.09,63.79,64.68,420000,14.8149732087387,14.8644539147646,14.3471556244944,14.5473275715989,1867394.53458353,0.0,1.0
2011-05-02,65.41,66.72,65.04,66.53,221000,14.7115135506847,15.0061486638386,14.6282959996412,14.9634153268163,982605.219387995,0.0,1.0
2011-05-03,66.37,66.54,64.72,65.48,408900,14.9274293587975,14.9656644498175,14.5563240636036,14.7272574116929,1818041.96474095,0.0,1.0
2011-05-04,66.24,67.58,65.45,66.47,321300,14.8981907597822,15.1995732419396,14.7205100426894,14.9499205888092,1428556.81895639,0.0,1.0
2011-05-05,68.1,68.99,65.9,66.0,388700,15.3165276380007,15.5166995851053,14.8217205777423,14.844211807754,1728229.17998242,0.0,1.0
2011-05-06,68.53,69.33,67.9,68.88,427300,15.4132399270512,15.5931697671452,15.2715451779772,15.4919592320924,1899851.63006557,0.0,1.0
2011-05-09,68.3,69.0,67.5,68.34,252000,15.3615100980242,15.5189487081065,15.1815802579302,15.3705065900289,1120436.72075011,0.0,1.0
2011-05-10,68.89,69.66,68.45,68.76,384900,15.4942083550935,15.667390826184,15.3952469430419,15.4649697560783,1711333.7056219,0.0,1.0
2011-05-11,69.31,69.73,68.13,68.83,279800,15.5886715211429,15.6831346871922,15.3232750070043,15.4807136170865,1244040.45422969,0.0,1.0
2011-05-12,69.77,70.07,68.43,69.16,341000,15.6921311791969,15.7596048692322,15.3907486970395,15.5549346761253,1516146.51498329,0.0,1.0
2011-05-13,69.08,70.0,68.62,69.59,239700,15.5369416921159,15.743861008224,15.4334820340618,15.6516469651758,1065748.73795159,0.0,1.0
2011-05-16,68.29,69.48,68.16,68.85,368400,15.3592609750231,15.6269066121629,15.3300223760078,15.4852118630888,1637971.77747754,0.0,1.0
2011-05-17,68.44,68.95,67.72,67.82,226100,15.3929978200407,15.5077030931006,15.2310609639561,15.2535521939678,1005280.72445079,0.0,1.0
2011-05-18,68.58,68.87,67.36,68.46,199300,15.4244855420571,15.4897101090912,15.1500925359138,15.397496066043,886123.168434515,0.0,1.0
2011-05-19,69.76,70.0,68.41,69.07,187100,15.6898820561958,15.743861008224,15.3862504510371,15.5346925691147,831879.803382323,0.0,1.0
2011-05-20,69.59,70.0,68.78,69.5,228600,15.6516469651758,15.743861008224,15.4694680020806,15.6314048581652,1016396.16810903,0.0,1.0
2011-05-23,68.1,69.3,67.93,68.83,360600,15.3165276380007,15.5864223981417,15.2782925469808,15.4807136170865,1603291.59326385,0.0,1.0
2011-05-24,68.07,68.66,67.37,68.49,347700,15.3097802689972,15.4424785260665,15.152341658915,15.4042434350465,1545935.90398736,0.0,1.0
2011-05-25,67.5,68.63,66.83,67.84,265100,15.1815802579302,15.435731157063,15.0308890168515,15.2580504399702,1178681.64551927,0.0,1.0
2011-05-26,67.31,67.63,66.69,67.22,191200,15.1388469209079,15.2108188569455,14.9994012948351,15.1186048138973,850109.130981832,0.0,1.0
2011-05-27,67.43,68.03,66.92,67.68,165600,15.165836396922,15.3007837769925,15.0511311238621,15.2220644719514,736286.987921503,0.0,1.0
2011-05-31,67.54,68.36,67.185,68.17,357000,15.1905767499349,15.3750048360313,15.1107328833932,15.332271499009,1587285.354396,0.0,1.0
2011-06-01,65.52,67.92,65.22,67.36,377800,14.7362539036976,15.2760434239796,14.6687802136624,15.1500925359138,1679765.84563251,0.0,1.0
2011-06-02,65.68,66.17,65.22,65.77,195300,14.7722398717164,14.882446898774,14.6687802136624,14.792481978727,868338.458581338,0.0,1.0
2011-06-03,63.95,65.65,63.74,64.6,380000,14.3831415925132,14.7654925027129,14.3359100094885,14.5293345875895,1689547.43605175,0.0,1.0
2011-06-06,63.16,63.9511,62.73,63.75,309600,14.2054608754204,14.3833889960433,14.1087485863698,14.3381591324897,1376536.54263585,0.0,1.0
2011-06-07,63.71,64.56,62.68,63.48,390200,14.329162640485,14.5203380955848,14.097502971364,14.2774328114579,1734898.44617735,0.0,1.0
2011-06-08,62.3,63.991,62.05,63.28,312700,14.0120362973193,14.392362996818,13.9558082222899,14.2324503514345,1390319.69277207,0.0,1.0
2011-06-09,61.64,62.43,61.49,62.3,204700,13.8635941792418,14.0412748963346,13.8298573342242,14.0120362973193,910132.5267363,0.0,1.0
2011-06-10,61.55,62.3,61.31,61.62,296200,13.8433520722312,14.0120362973193,13.789373120203,13.8590959332394,1316957.76462771,0.0,1.0
2011-06-13,62.6,63.6,61.72,61.95,242100,14.0795099873546,14.304422287472,13.8815871632512,13.9333169922782,1076419.5638635,0.0,1.0
2011-06-14,64.77,65.91,63.09,63.15,604600,14.5675696786095,14.8239697007434,14.1897170144121,14.2032117524192,2688158.89430761,0.0,1.0
2011-06-15,64.03,64.62,63.0,63.99,350400,14.4011345765226,14.5338328335919,14.1694749074016,14.3921380845179,1557940.58313825,0.0,1.0
2011-06-16,64.27,65.18,63.5,63.94,225200,14.4551135285508,14.6597837216577,14.2819310574603,14.380892469512,1001279.16473383,0.0,1.0
2011-06-17,65.37,66.49,64.46,65.05,392200,14.70251705868,14.9544188348116,14.4978468655731,14.6305451226424,1743790.80110394,0.0,1.0
2011-06-20,66.92,67.79,65.26,65.32,277100,15.0511311238621,15.2468048249643,14.6777767056671,14.6912714436741,1232035.77507879,0.0,1.0
2011-06-21,67.88,68.23,66.92,67.14,340700,15.2670469319749,15.345766237016,15.0511311238621,15.1006118298879,1514812.6617443,0.0,1.0
2011-06-22,66.86,68.17,66.8,67.68,235900,15.037636385855,15.332271499009,15.024141647848,15.2220644719514,1048853.26359108,0.0,1.0
2011-06-23,68.58,68.9,66.89,66.89,318600,15.4244855420571,15.4964574780947,15.0443837548586,15.0443837548586,1416552.1398055,0.0,1.0
2011-06-24,66.99,68.49,66.39,68.49,505500,15.0668749848703,15.4042434350465,14.9319276047998,15.4042434350465,2247542.70769517,0.0,1.0
2011-06-27,67.89,68.54,66.96,67.3,368800,15.2692960549761,15.4154890500524,15.0601276158668,15.1365977979067,1639750.24846286,0.0,1.0
2011-06-28,68.65,69.0,67.59,67.64,305600,15.4402294030653,15.5189487081065,15.2018223649408,15.2130679799467,1358751.83278268,0.0,1.0
2011-06-29,68.3,68.94,67.34,68.63,423800,15.3615100980242,15.5054539700994,15.1455942899114,15.435731157063,1884290.00894404,0.0,1.0
2011-06-30,68.46,69.63,68.4,68.4,238900,15.397496066043,15.6606434571805,15.384001328036,15.384001328036,1062191.79598096,0.0,1.0
2011-07-01,69.1,69.35,68.57,68.67,349800,15.5414399381182,15.5976680131476,15.4222364190559,15.4447276490677,1555272.87666028,0.0,1.0
2011-07-05,68.72,69.21,67.96,69.03,300500,15.4559732640736,15.5661802911311,15.2850399159843,15.52569607711,1336076.32771987,0.0,1.0
2011-07-06,69.66,70.61,68.99,69.1,545200,15.667390826184,15.8810575112956,15.5166995851053,15.5414399381182,2424055.95298794,0.0,1.0
2011-07-07,69.1,70.21,68.87,70.0,641000,15.5414399381182,15.7910925912486,15.4897101090912,15.743861008224,2849999.75397152,0.0,1.0
2011-07-08,69.58,69.78,68.48,68.56,270800,15.6493978421746,15.6943803021981,15.4019943120454,15.4199872960548,1204024.85706004,0.0,1.0
2011-07-11,67.79,69.06,67.54,68.77,214800,15.2468048249643,15.5324434461135,15.1905767499349,15.4672188790794,955038.919115573,0.0,1.0
2011-07-12,67.06,67.76,66.09,67.49,350700,15.0826188458785,15.2400574559608,14.8644539147646,15.1793311349291,1559274.43637724,0.0,1.0
2011-07-13,67.57,68.96,67.32,67.82,455700,15.1973241189385,15.5099522161018,15.1410960439091,15.2535521939678,2026123.07002311,0.0,1.0
2011-07-14,67.21,69.11,66.9,68.0,368300,15.1163556908962,15.5436890611194,15.0466328778598,15.294036407989,1637527.15973121,0.0,1.0
2011-07-15,67.11,67.75,66.61,67.56,254800,15.0938644608844,15.2378083329596,14.9814083108257,15.1950749959373,1132886.01764734,0.0,1.0
2011-07-18,65.23,66.57,64.1,66.47,394100,14.6710293366635,14.972411818821,14.4168784375308,14.9499205888092,1752238.53828421,0.0,1.0
2011-07-19,66.82,66.85,65.19,65.35,389700,15.0286398938503,15.0353872628539,14.6620328446588,14.6980188126776,1732675.35744571,0.0,1.0
2011-07-20,65.7,67.1,65.61,67.04,433300,14.7767381177188,15.0916153378832,14.7564960107082,15.0781205998762,1926528.69484533,0.0,1.0
2011-07-21,65.95,67.19,65.21,66.17,367700,14.8329661927481,15.1118574448938,14.6665310906612,14.882446898774,1634859.45325324,0.0,1.0
2011-07-22,64.34,65.84,64.01,65.64,318000,14.470857389559,14.8082258397352,14.3966363305202,14.7632433797117,1413884.43332752,0.0,1.0
2011-07-25,62.92,63.81,61.62,63.74,854700,14.1514819233922,14.3516538704967,13.8590959332394,14.3359100094885,3800147.87787745,0.0,1.0
2011-07-26,62.65,63.5,62.44,62.74,539100,14.0907556023604,14.2819310574603,14.0435240193358,14.110997709371,2396934.27046185,0.0,1.0
2011-07-27,61.95,63.13,61.06,62.25,586700,13.9333169922782,14.1987135064168,13.7331450451736,14.0007906823134,2608572.31771465,0.0,1.0
2011-07-28,60.7,62.6089,60.55,61.96,353800,13.6521766171313,14.0815117068256,13.6184397721137,13.9355661152794,1573057.58651346,0.0,1.0
2011-07-29,61.12,61.47,59.5,59.89,375800,13.7466397831807,13.8253590882218,13.3822818569904,13.4699976540362,1670873.49070592,0.0,1.0
2011-08-01,60.07,63.48,59.83,62.47,776800,13.5104818680573,14.2774328114579,13.4565029160291,14.0502713883393,3453790.65348686,0.0,1.0
2011-08-02,57.07,60.19,56.94,59.9,607300,12.8357449677049,13.5374713440714,12.8065063686896,13.4722467770374,2700163.5734585,0.0,1.0
2011-08-03,58.57,58.73,55.94,57.32,591200,13.1731134178811,13.2090993858999,12.5815940685721,12.8919730427342,2628580.11629947,0.0,1.0
2011-08-04,55.45,58.2,55.41,57.73,710000,12.4713870415145,13.0898958668376,12.4623905495098,12.9841870857824,3156785.99893882,0.0,1.0
2011-08-05,55.07,56.77,52.89,56.33,521300,12.3859203674699,12.7682712776696,11.8956115532138,12.6693098656179,2317792.31161521,0.0,1.0
2011-08-08,52.21,55.39,51.96,55.33,775800,11.7426711891339,12.4578923035075,11.6864431141045,12.4443975655004,3449344.47602356,0.0,1.0
2011-08-09,56.17,56.18,51.79,53.37,751100,12.6333238975991,12.6355730206003,11.6482080230845,12.0035694572702,3339523.8926802,0.0,1.0
2011-08-10,52.35,54.91,52.24,54.61,687600,11.7741589111503,12.3499343994511,11.7494185581374,12.2824607094159,3057191.62376103,0.0,1.0
2011-08-11,54.8,55.71,52.23,52.38,460100,12.3251940464382,12.5298642395451,11.7471694351362,11.7809062801539,2045686.25086161,0.0,1.0
2011-08-12,55.98,57.43,55.29,55.45,382100,12.5905905605768,12.9167133957472,12.4354010734957,12.4713870415145,1698884.40872468,0.0,1.0
2011-08-15,57.46,57.9,56.46,56.46,258900,12.9234607647507,13.0224221768024,12.6985484646332,12.6985484646332,1151115.34524684,0.0,1.0
2011-08-16,57.56,58.61,56.36,56.57,448200,12.9459519947624,13.1821099098858,12.6760572346215,12.7232888176461,1992776.73904842,0.0,1.0
2011-08-17,57.3,58.38,56.33,57.66,261000,12.8874747967319,13.1303800808588,12.6693098656179,12.9684432247742,1160452.31791976,0.0,1.0
2011-08-18,53.87,55.39,53.37,55.37,411600,12.1160256073289,12.4578923035075,12.0035694572702,12.4533940575051,1830046.64389185,0.0,1.0
2011-08-19,53.33,55.35,52.77,52.77,493300,11.9945729652655,12.4488958115028,11.8686220771997,11.8686220771997,2193299.34264297,0.0,1.0
2011-08-22,52.77,55.01,52.62,54.89,429600,11.8686220771997,12.3724256294629,11.8348852321821,12.3454361534488,1910077.83823114,0.0,1.0
2011-08-23,54.66,54.94,52.73,53.06,421900,12.2937063244217,12.3566817684546,11.859625585195,11.9338466442338,1875842.27176378,0.0,1.0
2011-08-24,55.03,55.24,53.98,54.41,382800,12.3769238754652,12.4241554584899,12.1407659603418,12.2374782493924,1701996.73294898,0.0,1.0
2011-08-25,53.57,56.11,53.41,55.43,411600,12.0485519172937,12.6198291595921,12.0125659492749,12.4668887955122,1830046.64389185,0.0,1.0
2011-08-26,55.99,55.99,52.66,53.12,439700,12.592839683578,12.592839683578,11.8438817241868,11.9473413822408,1954984.23061041,0.0,1.0
2011-08-29,58.64,58.68,56.5943,56.5943,300400,13.1888572788893,13.197853770894,12.728754186539,12.728754186539,1335631.70997355,0.0,1.0
2011-08-30,58.29,59.04,57.2,58.2,264300,13.1101379738482,13.2788221989363,12.8649835667201,13.0898958668376,1175124.70354863,0.0,1.0
2011-08-31,57.73,59.38,57.4,58.76,248900,12.9841870857824,13.3552923809763,12.9099660267436,13.2158467549034,1106653.5706139,0.0,1.0
2011-09-01,55.79,58.29,55.69,57.62,293500,12.5478572235545,13.1101379738482,12.5253659935427,12.9594467327695,1304953.08547682,0.0,1.0
2011-09-02,54.38,56.18,54.22,54.86,249300,12.2307308803888,12.6355730206003,12.19474491237,12.3386887844452,1108432.04159922,0.0,1.0
2011-09-06,53.97,54.09,52.65,52.75,289100,12.1385168373407,12.1655063133548,11.8416326011856,11.8641238311973,1285389.90463832,0.0,1.0
2011-09-07,56.31,56.62,54.78,54.91,328600,12.6648116196156,12.734534432652,12.3206958004358,12.3499343994511,1461013.91443844,0.0,1.0
2011-09-08,54.71,56.12,54.16,55.76,272400,12.3049519394276,12.6220782825933,12.181250174363,12.541109854551,1211138.74100131,0.0,1.0
2011-09-09,53.96,56.33,53.09,53.96,360500,12.1362677143395,12.6693098656179,11.9405940132373,12.1362677143395,1602846.97551752,0.0,1.0
2011-09-12,54.28,54.36,53.0,53.79,227700,12.2082396503771,12.2262326343865,11.9203519062267,12.0980326233195,1012394.60839206,0.0,1.0
2011-09-13,56.43,57.5,53.7168,54.67,454200,12.6918010956297,12.9324572567554,12.0815690429509,12.2959554474229,2019453.80382818,0.0,1.0
2011-09-14,59.54,60.55,56.92,56.92,662900,13.3912783489951,13.6184397721137,12.8020081226872,12.8020081226872,2947371.04041765,0.0,1.0
2011-09-15,59.71,60.89,59.26,60.62,298100,13.429513440015,13.6949099541537,13.3283029049622,13.6341836331219,1325405.50180797,0.0,1.0
2011-09-16,59.88,60.56,59.6,59.87,461800,13.467748531035,13.6206888951149,13.4047730870021,13.4654994080338,2053244.75254921,0.0,1.0
2011-09-19,59.15,59.76,58.53,59.02,213900,13.3035625519492,13.4407590550209,13.1641169258764,13.274323952934,951037.35939861,0.0,1.0
2011-09-20,57.93,59.95,57.92,59.4,327200,13.0291695458059,13.4834923920432,13.0269204228047,13.3597906269786,1454789.26598983,0.0,1.0
2011-09-21,55.39,58.42,55.35,57.98,286000,12.4578923035075,13.1393765728635,12.4488958115028,13.0404151608118,1271606.75450211,0.0,1.0
2011-09-22,55.45,55.73,53.62,53.62,675100,12.4713870415145,12.5343624855474,12.0597975322995,12.0597975322995,3001614.40546985,0.0,1.0
2011-09-23,58.4,58.44,55.58,55.58,493800,13.1348783268611,13.1438748188658,12.5006256405298,12.5006256405298,2195522.43137463,0.0,1.0
2011-09-26,58.66,59.39,57.64,59.05,369300,13.1933555248917,13.3575415039774,12.9639449787718,13.2810713219375,1641973.33719451,0.0,1.0
2011-09-27,58.68,59.95,58.16,59.85,327400,13.197853770894,13.4834923920432,13.0808993748329,13.4610011620315,1455678.50148249,0.0,1.0
2011-09-28,57.4,59.16,57.32,58.71,400300,12.9099660267436,13.3058116749504,12.8919730427342,13.2046011398975,1779804.83855663,0.0,1.0
2011-09-29,57.98,58.71,56.55,58.37,291000,13.0404151608118,13.2046011398975,12.7187905716438,13.1281309578576,1293837.64181858,0.0,1.0
2011-09-30,56.29,57.89,56.14,57.0,409500,12.6603133736132,13.0201730538012,12.6265765285956,12.8200011066966,1820709.67121894,0.0,1.0
2011-10-03,51.32,56.54,51.26,55.67,763100,11.5424992420293,12.7165414486426,11.5290045040223,12.5208677475404,3392878.02223973,0.0,1.0
2011-10-04,54.57,54.73,51.1,51.12,676800,12.2734642174112,12.30945018543,11.4930185360035,11.4975167820058,3009172.90715743,0.0,1.0
2011-10-05,55.76,56.08,53.49,54.45,429300,12.541109854551,12.6130817905886,12.0305589332843,12.2464747413971,1908743.98499215,0.0,1.0
2011-10-06,58.05,58.08,54.9,54.9,514300,13.05615902182,13.0629063908235,12.3476852764499,12.3476852764499,2286669.06937215,0.0,1.0
2011-10-07,57.53,59.8,57.2,58.38,515600,12.9392046257589,13.4497555470256,12.8649835667201,13.1303800808588,2292449.10007444,0.0,1.0
2011-10-10,60.04,60.05,58.2,59.04,406700,13.5037344990538,13.505983622055,13.0898958668376,13.2788221989363,1808260.37432171,0.0,1.0
2011-10-11,61.77,61.95,59.34,59.76,385300,13.8928327782571,13.9333169922782,13.3462958889716,13.4407590550209,1713112.17660721,0.0,1.0
2011-10-12,62.09,62.84,61.67,61.95,389600,13.9648047142946,14.1334889393828,13.8703415482453,13.9333169922782,1732230.73969939,0.0,1.0
2011-10-13,64.25,64.75,61.56,61.97,433600,14.4506152825484,14.5630714326072,13.8456011952324,13.9378152382805,1927862.54808432,0.0,1.0
2011-10-14,63.69,64.49,62.74,64.48,383900,14.3246643944826,14.5045942345766,14.110997709371,14.5023451115754,1706887.52815861,0.0,1.0
2011-10-17,63.24,64.234,62.55,62.99,414700,14.2234538594298,14.4470166857465,14.0682643723487,14.1672257844004,1843829.79402806,0.0,1.0
2011-10-18,64.57,65.23,62.94,63.55,521400,14.522587218586,14.6710293366635,14.1559801693945,14.2931766724662,2318236.92936154,0.0,1.0
2011-10-19,63.24,64.55,62.919,64.55,382400,14.2234538594298,14.5180889725837,14.151257011092,14.5180889725837,1700218.26196366,0.0,1.0
2011-10-20,65.91,65.99,62.65,64.48,549300,14.8239697007434,14.8419626847528,14.0907556023604,14.5023451115754,2442285.28058745,0.0,1.0
2011-10-21,65.97,66.3602,64.33,66.18,807600,14.8374644387505,14.9252252182563,14.4686082665578,14.8846960217752,3590732.91935631,0.0,1.0
2011-10-24,68.61,69.31,66.21,66.53,451500,15.4312329110606,15.5886715211429,14.8914433907787,14.9634153268163,2007449.12467729,0.0,1.0
2011-10-25,65.92,67.53,64.73,67.48,451100,14.8262188237446,15.1883276269338,14.5585731866048,15.1770820119279,2005670.65369197,0.0,1.0
2011-10-26,65.54,66.79,64.66,66.19,515900,14.7407521497,15.0218925248468,14.5428293255966,14.8869451447763,2293782.95331342,0.0,1.0
2011-10-27,67.77,68.83,65.87,68.2,436700,15.242306578962,15.4807136170865,14.8149732087387,15.3390188680125,1941645.69822053,0.0,1.0
2011-10-28,67.25,68.575,67.0,68.43,300300,15.1253521829009,15.4233609805565,15.0691241078715,15.3907486970395,1335187.09222721,0.0,1.0
2011-10-31,66.53,67.61,65.68,66.16,339200,14.9634153268163,15.2063206109432,14.7722398717164,14.8801977757728,1508143.39554936,0.0,1.0
2011-11-01,65.61,66.68,64.39,64.6,553700,14.7564960107082,14.9971521718339,14.4821030045649,14.5293345875895,2461848.46142594,0.0,1.0
2011-11-02,65.4,66.97,65.03,66.52,370800,14.7092644276835,15.062376738868,14.6260468766401,14.9611662038151,1648642.60338945,0.0,1.0
2011-11-03,68.82,69.0,65.69,66.28,472800,15.4784644940853,15.5189487081065,14.7744889947176,14.9071872517869,2102152.70464545,0.0,1.0
2011-11-04,68.8,69.64,67.9,68.41,482300,15.473966248083,15.6628925801817,15.2715451779772,15.3862504510371,2144391.39054674,0.0,1.0
2011-11-07,68.65,69.34,67.82,68.4,315900,15.4402294030653,15.5954188901464,15.2535521939678,15.384001328036,1404547.46065461,0.0,1.0
2011-11-08,69.16,69.29,67.32,69.24,324800,15.5549346761253,15.5841732751405,15.1410960439091,15.5729276601347,1444118.44007792,0.0,1.0
2011-11-09,66.87,68.86,66.71,67.55,557700,15.0398855088562,15.48746098609,15.0038995408374,15.1928258729361,2479633.17127912,0.0,1.0
2011-11-10,65.54,68.28,65.01,67.8,515600,14.7407521497,15.3570118520219,14.6215486306377,15.2490539479655,2292449.10007443,0.0,1.0
2011-11-11,68.0,68.48,66.04,66.12,320800,15.294036407989,15.4019943120454,14.8532082997587,14.8712012837681,1426333.73022474,0.0,1.0
2011-11-14,67.01,69.55,66.85,68.23,401900,15.0713732308727,15.6426504731711,15.0353872628539,15.345766237016,1786918.72249789,0.0,1.0
2011-11-15,67.53,68.29,66.43,66.99,360500,15.1883276269338,15.3592609750231,14.9409240968045,15.0668749848703,1602846.97551752,0.0,1.0
2011-11-16,66.12,67.25,66.03,66.65,381300,14.8712012837681,15.1253521829009,14.8509591767575,14.9904048028304,1695327.46675404,0.0,1.0
2011-11-17,64.83,66.57,64.31,66.0,418900,14.5810644166166,14.972411818821,14.4641100205555,14.844211807754,1862503.73937389,0.0,1.0
2011-11-18,65.03,65.8,64.59,64.92,283500,14.6260468766401,14.7992293477305,14.5270854645884,14.6013065236271,1260491.31084387,0.0,1.0
2011-11-21,63.78,64.13,62.69,63.99,301400,14.3449065014932,14.4236258065343,14.0997520943651,14.3921380845179,1340077.88743684,0.0,1.0
2011-11-22,62.66,64.04,62.54,63.85,194300,14.0930047253616,14.4033836995237,14.0660152493475,14.3606503625014,863892.281118044,0.0,1.0
2011-11-23,61.0,62.49,60.814,62.1,363400,13.7196503071666,14.0547696343416,13.6778166193447,13.9670538372958,1615740.89016107,0.0,1.0
2011-11-25,61.28,62.3,60.56,60.75,143800,13.7826257511995,14.0120362973193,13.6206888951149,13.6634222321372,639360.31922169,0.0,1.0
2011-11-28,63.74,64.47,63.07,63.54,211800,14.3359100094885,14.5000959885743,14.1852187684098,14.290927549465,941700.386725689,0.0,1.0
2011-11-29,65.3,66.1,63.77,64.13,344200,14.6867731976718,14.8667030377658,14.342657378492,14.4236258065343,1530374.28286583,0.0,1.0
2011-11-30,69.42,69.46,65.64,65.64,659300,15.6134118741558,15.6224083661605,14.7632433797117,14.7632433797117,2931364.8015498,0.0,1.0
2011-12-01,70.18,72.0,68.77,68.97,1175800,15.7843452222451,16.1936856084589,15.4672188790794,15.5122013391029,5227815.4613412,0.0,1.0
2011-12-02,69.66,70.6,68.84,69.95,435500,15.667390826184,15.8788083882944,15.4829627400877,15.7326153932181,1936310.28526458,0.0,1.0
2011-12-05,71.08,71.97,69.83,70.0,506300,15.9867662923508,16.1869382394554,15.705625917204,15.743861008224,2251099.64966581,0.0,1.0
2011-12-06,70.87,72.02,70.51,70.72,611500,15.9395347093262,16.1981838544613,15.8585662812839,15.9057978643085,2718837.51880433,0.0,1.0
2011-12-07,70.06,70.69,69.62,70.13,607300,15.757355746231,15.899050495305,15.6583943341793,15.7730996072392,2700163.5734585,0.0,1.0
2011-12-08,67.91,69.63,67.13,69.63,560900,15.2737943009784,15.6606434571805,15.0983627068868,15.6606434571805,2493860.93916166,0.0,1.0
2011-12-09,69.77,70.25,68.0,68.27,369600,15.6921311791969,15.8000890832533,15.294036407989,15.3547627290207,1643307.1904335,0.0,1.0
2011-12-12,70.21,70.66,68.83,69.05,399200,15.7910925912486,15.8923031263015,15.4807136170865,15.5301943231123,1774914.04334701,0.0,1.0
2011-12-13,70.34,71.28,70.14,70.83,1058500,15.8203311902639,16.0317487523743,15.7753487302404,15.9305382173215,4706278.8448968,0.0,1.0
2011-12-14,72.01,72.15,69.44,70.05,702900,16.1959347314601,16.2274224534765,15.6179101201582,15.7551066232298,3125218.13894942,0.0,1.0
2011-12-15,73.52,74.0,72.33,72.83,669700,16.5355523046375,16.6435102086939,16.2679066674977,16.3803628175564,2977605.04716806,0.0,1.0
2011-12-16,76.16,76.39,73.68,73.68,1083000,17.1293207769477,17.1810506059747,16.5715382726563,16.5715382726563,4815210.19274749,0.0,1.0
2011-12-19,74.3,76.51,74.09,76.15,414600,16.7109838987291,17.2080400819888,16.6637523157045,17.1270716539465,1843385.17628174,0.0,1.0
2011-12-20,76.2,76.53,74.7,75.24,563300,17.1383172689524,17.2125383279911,16.8009488187761,16.9224014608396,2504531.76507356,0.0,1.0
2011-12-21,76.51,76.95,75.0,75.79,290400,17.2080400819888,17.3070014940405,16.8684225088114,17.0461032259042,1291169.9353406,0.0,1.0
2011-12-22,76.35,77.0,75.62,76.7,270300,17.17205411397,17.3182471090463,17.0078681348842,17.2507734190111,1201801.76832839,0.0,1.0
2011-12-23,76.02,76.42,74.31,76.42,438100,17.0978330549312,17.1877979749782,16.7132330217303,17.1877979749782,1947870.34666914,0.0,1.0
2011-12-27,75.6,77.1381,75.0,75.94,310700,17.0033698888819,17.3493074976926,16.8684225088114,17.0798400709218,1381427.33784547,0.0,1.0
2011-12-28,74.85,75.89,74.0,75.26,267600,16.8346856637938,17.0685944559159,16.6435102086939,16.9268997068419,1189797.0891775,0.0,1.0
2011-12-29,75.94,76.05,74.72,74.73,196400,17.0798400709218,17.1045804239347,16.8054470647785,16.8076961877797,873229.253790961,0.0,1.0
2011-12-30,75.09,76.17,74.9306,75.95,261300,16.888664615822,17.1315698999488,16.8528135951832,17.082089193923,1161786.17115874,0.0,1.0
2012-01-03,73.95,76.66,73.78,76.43,543400,16.632264593688,17.2417769270064,16.594029502668,17.1900470979794,2416052.83355401,0.0,1.0
2012-01-04,74.43,74.7094,72.68,73.86,422000,16.7402224977444,16.8030629943972,16.3466259725388,16.6120224866774,1876286.88951011,0.0,1.0
2012-01-05,75.24,75.48,73.59,74.0,370800,16.9224014608396,16.9763804128678,16.5512961656457,16.6435102086939,1648642.60338945,0.0,1.0
2012-01-06,73.86,75.45,73.77,74.98,485700,16.6120224866774,16.9696330438642,16.5917803796669,16.863924262809,2159508.39392195,0.0,1.0
2012-01-09,74.76,75.53,73.6,74.34,411000,16.8144435567832,16.9876260278736,16.5535452886469,16.7199803907338,1827378.93741387,0.0,1.0
2012-01-10,73.9,74.77,73.24,73.86,436400,16.6210189786821,16.8166926797844,16.4725768606046,16.6120224866774,1940311.84498155,0.0,1.0
2012-01-11,72.85,74.01,72.42,73.22,605200,16.3848610635588,16.6457593316951,16.2881487745083,16.4680786146023,2690826.60078558,0.0,1.0
2012-01-12,72.16,73.31,71.03,73.19,557700,16.2296715764777,16.4883207216128,15.975520677345,16.4613312455987,2479633.17127912,0.0,1.0
2012-01-13,72.51,72.67,70.9,71.78,450000,16.3083908815188,16.3443768495376,15.9462820783297,16.1442049024331,2000779.85848235,0.0,1.0
2012-01-17,72.36,73.71,72.2,73.24,254100,16.2746540365012,16.5782856416598,16.2386680684824,16.4725768606046,1129773.69342303,0.0,1.0
2012-01-18,73.41,74.0,71.51,72.46,278400,16.5108119516246,16.6435102086939,16.0834785814014,16.297145266513,1237815.80578107,0.0,1.0
2012-01-19,74.02,74.7,72.99,73.45,394800,16.6480084546962,16.8009488187761,16.4163487855752,16.5198084436293,1755350.86250851,0.0,1.0
2012-01-20,73.52,74.65,73.29,73.66,250000,16.5355523046375,16.7897032037703,16.4838224756105,16.5670400266539,1111544.36582352,0.0,1.0
2012-01-23,73.72,74.541,72.7,73.58,336800,16.580534764661,16.7651877630575,16.3511242185412,16.5490470426445,1497472.56963745,0.0,1.0
2012-01-24,74.26,74.74,73.06,73.51,300700,16.7019874067244,16.8099453107808,16.4320926465835,16.5333031816363,1336965.56321254,0.0,1.0
2012-01-25,75.44,77.15,74.67,74.74,496800,16.9673839208631,17.351983954064,16.7942014497726,16.8099453107808,2208860.9637645,0.0,1.0
2012-01-26,72.71,74.64,71.19,72.47,753900,16.3533733415423,16.7874540807691,16.0115066453638,16.2993943895141,3351973.18957743,0.0,1.0
2012-01-27,74.56,74.98,72.0,72.7,406400,16.7694610967597,16.863924262809,16.1936856084589,16.3511242185412,1806926.52108272,0.0,1.0
2012-01-30,74.55,75.34,73.78,73.79,339900,16.7672119737585,16.9448926908513,16.594029502668,16.5962786256692,1511255.71977366,0.0,1.0
2012-01-31,76.13,76.37,73.31,74.81,524700,17.1225734079441,17.1765523599723,16.4883207216128,16.8256891717891,2332909.31499042,0.0,1.0
2012-02-01,77.68,77.88,76.03,76.48,426100,17.4711874731262,17.5161699331497,17.1000821779324,17.2012927129853,1894516.21710962,0.0,1.0
2012-02-02,77.43,78.63,76.88,77.27,378200,17.4149593980969,17.6848541582378,17.2912576330322,17.3789734300781,1681544.31661782,0.0,1.0
2012-02-03,78.37,79.53,78.14,78.49,390000,17.6263769602073,17.8872752283436,17.5746471311803,17.6533664362214,1734009.2106847,0.0,1.0
2012-02-06,77.43,78.07,76.33,77.85,351800,17.4149593980969,17.5589032701721,17.1675558679676,17.5094225641462,1564165.23158686,0.0,1.0
2012-02-07,76.83,77.94,76.783,77.45,344500,17.2800120180264,17.5296646711568,17.2694411399209,17.4194576440992,1531708.13610481,0.0,1.0
2012-02-08,75.72,76.94,75.11,76.36,360600,17.030359364896,17.3047523710393,16.8931628618243,17.1743032369712,1603291.59326385,0.0,1.0
2012-02-09,76.03,76.28,74.48,76.28,338000,17.1000821779324,17.1563102529618,16.7514681127503,17.1563102529618,1502807.9825934,0.0,1.0
2012-02-10,74.5,75.9,74.03,75.05,277700,16.7559663587526,17.0708435789171,16.6502575776974,16.8796681238173,1234703.48155677,0.0,1.0
2012-02-13,75.75,75.75,74.69,75.37,228400,17.0371067338995,17.0371067338995,16.798699695775,16.9516400598548,1015506.93261637,0.0,1.0
2012-02-14,76.0,76.32,75.03,75.55,365100,17.0933348089289,17.1653067449665,16.8751698778149,16.992124273876,1623299.39184867,0.0,1.0
2012-02-15,74.75,76.68,74.2,76.22,546200,16.812194433782,17.2462751730088,16.6884926687174,17.1428155149547,2428502.13045124,0.0,1.0
2012-02-16,77.07,77.26,74.38,75.64,484800,17.3339909700546,17.3767243070769,16.7289768827385,17.0123663808866,2155506.83420497,0.0,1.0
2012-02-17,76.38,78.64,76.1,77.56,460000,17.1788014829735,17.687103281239,17.1158260389406,17.4441979971121,2045241.63311528,0.0,1.0
2012-02-21,72.47,76.51,71.78,76.21,905700,16.2993943895141,17.2080400819888,16.1442049024331,17.1405663919535,4026902.92850547,0.0,1.0
2012-02-22,70.08,72.9,69.81,72.05,1065500,15.7618539922334,16.3961066785647,15.7011276712016,16.2049312234648,4737402.08713984,0.0,1.0
2012-02-23,69.22,70.45,68.5,70.08,678700,15.5684294141323,15.8450715432768,15.4064925580477,15.7618539922334,3017620.64433771,0.0,1.0
2012-02-24,67.86,69.88,67.37,69.01,591400,15.2625486859725,15.7168715322099,15.152341658915,15.5211978311076,2629469.35179213,0.0,1.0
2012-02-27,69.2,69.55,67.47,67.74,527500,15.56393116813,15.6426504731711,15.1748328889267,15.2355592099584,2345358.61188763,0.0,1.0
2012-02-28,69.51,69.93,68.56,69.29,528200,15.6336539811664,15.7281171472157,15.4199872960548,15.5841732751405,2348470.93611194,0.0,1.0
2012-02-29,68.57,70.2492,68.37,69.64,620100,15.4222364190559,15.7999091534132,15.3772539590325,15.6628925801817,2757074.64498868,0.0,1.0
2012-03-01,69.52,70.7,68.47,68.87,482600,15.6359031041676,15.9012996183062,15.3997451890442,15.4897101090912,2145725.24378572,0.0,1.0
2012-03-02,69.11,70.75,68.73,69.56,563300,15.5436890611194,15.9125452333121,15.4582223870747,15.6448995961723,2504531.76507356,0.0,1.0
2012-03-05,68.51,68.895,68.0,68.64,428300,15.4087416810489,15.4953329165941,15.294036407989,15.4379802800642,1904297.80752886,0.0,1.0
2012-03-06,68.36,68.98,67.37,68.1,450500,15.3750048360313,15.5144504621041,15.152341658915,15.3165276380007,2003002.94721399,0.0,1.0
2012-03-07,68.38,68.7,67.73,68.26,384000,15.3795030820336,15.4514750180712,15.2333100869573,15.3525136060195,1707332.14590494,0.0,1.0
2012-03-08,68.67,69.0,67.99,68.52,660600,15.4447276490677,15.5189487081065,15.2917872849878,15.4109908040501,2937144.83225208,0.0,1.0
2012-03-09,69.48,69.99,68.37,68.59,342800,15.6269066121629,15.7416118852228,15.3772539590325,15.4267346650583,1524149.63441721,0.0,1.0
2012-03-12,68.77,69.49,68.4,69.37,335100,15.4672188790794,15.629155735164,15.384001328036,15.6021662591499,1489914.06794986,0.0,1.0
2012-03-13,70.02,70.03,68.57,69.0,443600,15.7483592542263,15.7506083772275,15.4222364190559,15.5189487081065,1972324.32271726,0.0,1.0
2012-03-14,69.24,70.27,68.7,69.93,477700,15.5729276601347,15.8045873292557,15.4514750180712,15.7281171472157,2123938.97421558,0.0,1.0
2012-03-15,71.96,72.61,69.13,69.61,760200,16.1846891164542,16.3308821115306,15.5481873071217,15.6561452111781,3379984.10759618,0.0,1.0
2012-03-16,69.79,72.34,69.5,71.75,1884800,15.6966294251993,16.2701557904989,15.6314048581652,16.1374575334296,8380155.2828167,0.0,1.0
2012-03-19,35.16,35.54,34.52,34.89,419200,15.8158329442615,15.9867662923508,15.5279452001112,15.6943803021981,931918.796306445,0.0,2.0
2012-03-20,35.3,35.43,34.61,35.08,825100,15.8788083882944,15.937285586325,15.5684294141323,15.7798469762427,1834270.51248198,0.0,1.0
2012-03-21,35.15,35.48,35.0,35.28,614200,15.8113346982592,15.9597768163367,15.743861008224,15.8698118962897,1365421.09897762,0.0,1.0
2012-03-22,34.6,35.29,34.5,35.05,1029700,15.56393116813,15.8743101422921,15.5189487081065,15.7663522382357,2289114.46697696,0.0,1.0
2012-03-23,34.69,34.79,34.41,34.71,713500,15.6044153821511,15.6493978421746,15.4784644940853,15.6134118741558,1586173.81003017,0.0,1.0
2012-03-26,35.99,35.99,34.94,34.94,827000,16.1891873624566,16.1891873624566,15.7168715322099,15.7168715322099,1838494.38107211,0.0,1.0
2012-03-27,35.5,36.32,35.41,35.93,595100,15.9687733083414,16.3376294805341,15.9282890943203,16.1621978864425,1322960.10420316,0.0,1.0
2012-03-28,36.07,36.4797,35.3501,35.63,1066900,16.2251733304754,16.4094664691916,15.9013446007662,16.027250506372,2371813.36779423,0.0,1.0
2012-03-29,36.24,36.34,35.37,35.76,625400,16.3016435125153,16.3466259725388,15.9102961103109,16.0857277044025,1390319.69277206,0.0,1.0
2012-03-30,35.82,36.33,35.55,36.33,573300,16.1127171804166,16.3421277265365,15.9912645383532,16.3421277265365,1274496.76985326,0.0,1.0
2012-04-02,35.64,35.89,35.35,35.75,793800,16.0317487523743,16.1442049024331,15.9012996183062,16.0812294584002,1764687.83518143,0.0,1.0
2012-04-03,36.1,36.57,35.64,35.64,722300,16.2386680684824,16.4500856305929,16.0317487523743,16.0317487523743,1605736.99086866,0.0,1.0
2012-04-04,36.33,36.55,35.54,35.66,885800,16.3421277265365,16.4410891385882,15.9867662923508,16.040745244379,1969211.99849295,0.0,1.0
2012-04-05,36.08,36.62,35.96,36.22,601400,16.2296715764777,16.4725768606046,16.1756926244495,16.2926470205106,1336965.56321254,0.0,1.0
2012-04-09,35.26,35.78,35.09,35.32,765300,15.860815404285,16.0947241964072,15.7843452222451,15.8878048802991,1701329.80632949,0.0,1.0
2012-04-10,34.25,35.43,34.23,35.27,1106000,15.4064925580477,15.937285586325,15.397496066043,15.8653136502874,2458736.13720164,0.0,1.0
2012-04-11,34.46,34.68,34.28,34.57,682300,15.5009557240971,15.5999171361488,15.4199872960548,15.5504364301229,1516813.44160278,0.0,1.0
2012-04-12,35.27,35.63,34.64,34.64,633000,15.8653136502874,16.027250506372,15.5819241521394,15.5819241521394,1407215.16713258,0.0,1.0
2012-04-13,34.76,35.17,34.73,35.06,530000,15.6359031041676,15.8203311902639,15.6224083661605,15.7708504842381,1178237.02777293,0.0,1.0
2012-04-16,34.9,35.41,34.69,34.84,651100,15.6988785482005,15.9282890943203,15.6044153821511,15.6718890721864,1447453.07317539,0.0,1.0
2012-04-17,35.23,35.45,34.96,35.07,852300,15.847320666278,15.9462820783297,15.7258680242146,15.7753487302404,1894738.52598278,0.0,1.0
2012-04-18,34.97,35.53,34.92,35.12,698800,15.7303662702169,15.9822680463485,15.7078750402052,15.7978399602521,1553494.40567496,0.0,1.0
2012-04-19,34.69,35.945,34.4,35.35,976800,15.6044153821511,16.168945255446,15.473966248083,15.9012996183062,2171513.07307284,0.0,1.0
2012-04-20,34.51,35.46,34.39,35.1,947900,15.5234469541088,15.950780324332,15.4694680020806,15.7888434682474,2107265.80872824,0.0,1.0
2012-04-23,33.82,34.03,33.4,33.96,875700,15.2130679799467,15.307531145996,15.024141647848,15.2760434239796,1946758.80230332,0.0,1.0
2012-04-24,33.95,34.315,33.81,33.81,643400,15.2715451779772,15.435731157063,15.2085697339443,15.2085697339443,1430335.28994171,0.0,1.0
2012-04-25,34.3,34.86,33.94,34.37,609200,15.4289837880595,15.6808855641911,15.2670469319749,15.4604715100759,1354305.65531938,0.0,1.0
2012-04-26,33.99,34.52,33.87,34.22,599600,15.2895381619866,15.5279452001112,15.2355592099584,15.3929978200407,1332964.00349557,0.0,1.0
2012-04-27,34.0,34.14,33.73,34.01,1015700,15.294036407989,15.3570118520219,15.1725837659255,15.2985346539913,2257991.2247339,0.0,1.0
2012-04-30,33.8,34.15,33.59,34.03,1137000,15.204071487942,15.3615100980242,15.1096083218926,15.307531145996,2527651.88788269,0.0,1.0
2012-05-01,33.61,33.91,33.46,33.76,1354300,15.1186048138973,15.2535521939678,15.0511311238621,15.1860785039326,3010729.06926961,0.0,1.0
2012-05-02,33.02,33.74,32.65,33.51,1506000,14.8532082997587,15.1770820119279,14.6867731976718,15.0736223538738,3347971.62986046,0.0,1.0
2012-05-03,33.23,33.51,32.96,33.02,1536800,14.9476714658081,15.0736223538738,14.8262188237446,14.8532082997587,3416442.76279517,0.0,1.0
2012-05-04,33.13,33.52,33.0,33.24,1081000,14.9026890057846,15.0781205998762,14.844211807754,14.9521697118104,2403158.91891045,0.0,1.0
2012-05-07,33.53,33.73,33.037,33.09,1050900,15.0826188458785,15.1725837659255,14.8608553179627,14.8846960217752,2336243.94808789,0.0,1.0
2012-05-08,34.1,34.23,33.37,33.41,1303400,15.3390188680125,15.397496066043,15.010646909841,15.0286398938503,2897573.85282876,0.0,1.0
2012-05-09,33.92,34.12,33.46,33.79,806100,15.2580504399702,15.3480153600172,15.0511311238621,15.1995732419396,1792031.82658068,0.0,1.0
2012-05-10,34.0,34.42,33.83,34.05,641700,15.294036407989,15.4829627400877,15.217566225949,15.3165276380007,1426556.03909791,0.0,1.0
2012-05-11,34.16,34.21,33.68,33.68,502300,15.3660083440266,15.3884995740383,15.1500925359138,15.1500925359138,1116657.46990631,0.0,1.0
2012-05-14,33.93,34.12,33.78,33.78,526200,15.2625486859725,15.3480153600172,15.1950749959373,15.1950749959373,1169789.29059268,0.0,1.0
2012-05-15,33.62,34.16,33.55,34.05,490600,15.1231030598997,15.3660083440266,15.0916153378832,15.3165276380007,1090647.33174604,0.0,1.0
2012-05-16,33.71,34.45,33.55,33.7,615300,15.1635872739208,15.4964574780947,15.0916153378832,15.1590890279185,1367866.49658243,0.0,1.0
2012-05-17,32.2,33.7,32.09,33.65,754100,14.484352127566,15.1590890279185,14.4348714215402,15.1365977979067,1676431.21253504,0.0,1.0
2012-05-18,32.34,32.78,31.91,32.14,1372900,14.5473275715989,14.7452503957023,14.3539029934979,14.4573626515519,3052078.51967824,0.0,1.0
2012-05-21,32.76,32.91,32.22,32.33,680800,14.7362539036976,14.8037275937329,14.4933486195707,14.5428293255966,1513478.80850531,0.0,1.0
2012-05-22,32.45,33.01,32.29,32.82,501800,14.5968082776248,14.8487100537564,14.5248363415872,14.7632433797117,1115545.92554049,0.0,1.0
2012-05-23,32.23,32.32,31.29,32.19,813000,14.4978468655731,14.5383310795942,14.0750117413522,14.4798538815637,1807371.13882905,0.0,1.0
2012-05-24,33.84,33.92,32.39,32.41,976900,15.2220644719514,15.2580504399702,14.5698188016107,14.5788152936154,2171735.381946,0.0,1.0
2012-05-25,33.96,34.32,33.675,33.84,578300,15.2760434239796,15.4379802800642,15.1478434129126,15.2220644719514,1285612.21351149,0.0,1.0
2012-05-29,34.13,34.4,33.91,34.11,733300,15.3525136060195,15.473966248083,15.2535521939678,15.3435171140148,1630190.96691678,0.0,1.0
2012-05-30,33.62,34.15,33.45,33.91,686600,15.1231030598997,15.3615100980242,15.0466328778598,15.2535521939678,1526372.72314886,0.0,1.0
2012-05-31,34.3,34.55,33.58,33.8,1006200,15.4289837880595,15.5414399381182,15.1051100758903,15.204071487942,2236871.88178326,0.0,1.0
2012-06-01,33.81,34.18,33.65,33.73,745900,15.2085697339443,15.3750048360313,15.1365977979067,15.1725837659255,1658201.88493554,0.0,1.0
2012-06-04,32.36,34.01,32.16,33.97,862900,14.5563240636036,15.2985346539913,14.4663591435566,15.2805416699819,1918303.26653824,0.0,1.0
2012-06-05,32.63,32.84,32.19,32.44,650500,14.6777767056671,14.7722398717164,14.4798538815637,14.5923100316224,1446119.2199364,0.0,1.0
2012-06-06,33.47,33.49,32.67,32.87,607600,15.0556293698644,15.0646258618691,14.6957696896765,14.7857346097235,1350748.71334875,0.0,1.0
2012-06-07,33.8,34.15,33.445,33.83,951900,15.204071487942,15.3615100980242,15.0443837548586,15.217566225949,2116158.16365482,0.0,1.0
2012-06-08,34.73,35.0,34.03,34.29,903200,15.6224083661605,15.743861008224,15.307531145996,15.4244855420571,2007893.74242361,0.0,1.0
2012-06-11,34.57,35.66,34.46,35.0,1129100,15.5504364301229,16.040745244379,15.5009557240971,15.743861008224,2510089.48690268,0.0,1.0
2012-06-12,34.72,35.26,34.42,34.65,683200,15.6179101201582,15.860815404285,15.4829627400877,15.5864223981417,1518814.22146126,0.0,1.0
2012-06-13,35.0,35.46,34.54,34.8,720700,15.743861008224,15.950780324332,15.5369416921159,15.653896088177,1602180.04889802,0.0,1.0
2012-06-14,35.21,35.59,34.92,35.52,1049500,15.8383241742733,16.0092575223626,15.7078750402052,15.9777698003461,2333131.62386358,0.0,1.0
2012-06-15,34.58,35.36,34.53,35.34,1006900,15.5549346761253,15.9057978643085,15.5324434461135,15.8968013723038,2238428.04389541,0.0,1.0
2012-06-18,35.25,35.37,34.24,34.36,938000,15.8563171582827,15.9102961103109,15.4019943120454,15.4559732640736,2085257.23028493,0.0,1.0
2012-06-19,35.76,35.9,35.035,35.44,680700,16.0857277044025,16.1487031484354,15.7596048692322,15.9417838323273,1513256.49963215,0.0,1.0
2012-06-20,36.1,36.33,35.4,35.81,817600,16.2386680684824,16.3421277265365,15.9237908483179,16.1082189344143,1817597.34699463,0.0,1.0
2012-06-21,35.98,36.5,35.92,36.25,1188700,16.1846891164542,16.4185979085764,16.1576996404401,16.3061417585177,2642585.57530885,0.0,1.0
2012-06-22,36.13,36.4102,36.1,36.36,3154800,16.2521628064895,16.3782036594753,16.2386680684824,16.3556224645435,7013400.33060009,0.0,1.0
2012-06-25,35.28,36.01,34.98,35.86,625000,15.8698118962897,16.1981838544613,15.7348645162193,16.130710164426,1389430.45727941,0.0,1.0
2012-06-26,35.71,35.86,35.175,35.28,649000,16.0632364743908,16.130710164426,15.8225803132651,15.8698118962897,1442784.58683893,0.0,1.0
2012-06-27,36.24,36.39,35.58,35.91,762700,16.3016435125153,16.3691172025506,16.0047592763602,16.1532013944378,1695549.7756272,0.0,1.0
2012-06-28,36.0,36.22,35.3304,36.0,694100,16.1936856084589,16.2926470205106,15.8924830561416,16.1936856084589,1543045.88863622,0.0,1.0
2012-06-29,35.9,36.47,35.65,36.47,845400,16.1487031484354,16.4051031705694,16.0362469983767,16.4051031705694,1879399.21373442,0.0,1.0
2012-07-02,36.43,36.5382,35.84,36.12,796700,16.38711018656,16.4357812083054,16.1217136724213,16.2476645604871,1771134.7925032,0.0,1.0
2012-07-03,36.75,36.78,36.04,36.5,628800,16.5310540586351,16.5445487966422,16.2116785924683,16.4185979085764,1397878.19445967,0.0,1.0
2012-07-05,37.62,37.64,36.6112,36.79,1416500,16.9224014608396,16.9313979528443,16.4686184041225,16.5490470426445,3149005.18837804,0.0,1.0
2012-07-06,37.96,38.46,37.27,37.27,1119000,17.0753418249195,17.300254125037,16.7649628507573,16.7649628507573,2487636.29071304,0.0,1.0
2012-07-09,36.14,37.66,35.7,37.66,1761700,16.2566610524918,16.940394444849,16.0587382283884,16.940394444849,3916415.41854261,0.0,1.0
2012-07-10,35.7,36.38,35.19,36.04,1093400,16.0587382283884,16.3646189565482,15.8293276822686,16.2116785924683,2430725.21918289,0.0,1.0
2012-07-11,36.6,36.73,35.69,35.85,1508600,16.4635803685999,16.5220575666304,16.0542399823861,16.1262119184237,3353751.66056274,0.0,1.0
2012-07-12,36.46,36.87,35.91,36.28,905700,16.400604924567,16.5850330106633,16.1532013944378,16.3196364965247,2013451.46425273,0.0,1.0
2012-07-13,36.96,37.155,36.62,36.62,706300,16.6255172246845,16.7132330217303,16.4725768606046,16.4725768606046,1570167.57116231,0.0,1.0
2012-07-16,37.26,37.63,36.78,36.99,561500,16.760464604755,16.9268997068419,16.5445487966422,16.6390119626915,1248264.32281982,0.0,1.0
2012-07-17,37.23,37.57,36.73,37.49,554600,16.7469698667479,16.8999102308278,16.5220575666304,16.863924262809,1232925.01057146,0.0,1.0
2012-07-18,37.35,38.045,37.15,37.24,940600,16.8009488187761,17.1135769159394,16.7109838987291,16.7514681127503,2091037.26098722,0.0,1.0
2012-07-19,36.49,37.84,36.49,37.51,1225000,16.4140996625741,17.0213628728913,16.4140996625741,16.8729207548137,2723283.69626763,0.0,1.0
2012-07-20,35.82,36.5,35.75,36.4,965100,16.1127171804166,16.4185979085764,16.0812294584002,16.3736154485529,2145502.93491257,0.0,1.0
2012-07-23,35.56,35.74,34.78,35.44,863700,15.9957627843555,16.0767312123978,15.6448995961723,15.9417838323273,1920081.73752356,0.0,1.0
2012-07-24,34.69,35.7,34.21,35.66,819500,15.6044153821511,16.0587382283884,15.3884995740383,16.040745244379,1821821.21558476,0.0,1.0
2012-07-25,34.45,35.05,34.21,34.9,1030000,15.4964574780947,15.7663522382357,15.3884995740383,15.6988785482005,2289781.39359646,0.0,1.0
2012-07-26,34.62,35.29,34.0,35.02,784500,15.5729276601347,15.8743101422921,15.294036407989,15.7528575002287,1744013.1099771,0.0,1.0
2012-07-27,35.08,35.34,34.05,34.57,569200,15.7798469762427,15.8968013723038,15.3165276380007,15.5504364301229,1265382.1060535,0.0,1.0
2012-07-30,34.94,35.54,34.564,34.98,963400,15.7168715322099,15.9867662923508,15.5477374825215,15.7348645162193,2141723.68406876,0.0,1.0
2012-07-31,34.85,35.11,34.7402,34.96,800200,15.6763873181887,15.7933417142498,15.6269965770829,15.7258680242146,1778915.60306397,0.0,1.0
2012-08-01,33.97,35.15,33.92,35.06,804100,15.2805416699819,15.8113346982592,15.2580504399702,15.7708504842381,1787585.64911739,0.0,1.0
2012-08-02,33.78,34.34,33.54,33.7,794600,15.1950749959373,15.4469767720689,15.0871170918809,15.1590890279185,1766466.30616674,0.0,1.0
2012-08-03,34.43,34.62,34.04,34.07,523400,15.48746098609,15.5729276601347,15.3120293919984,15.3255241300054,1163564.64214407,0.0,1.0
2012-08-06,34.85,35.02,34.5,34.5,752600,15.6763873181887,15.7528575002287,15.5189487081065,15.5189487081065,1673096.57943757,0.0,1.0
2012-08-07,34.83,35.11,34.63,34.91,1284400,15.667390826184,15.7933417142498,15.577425906137,15.7033767942028,2855335.16692747,0.0,1.0
2012-08-08,34.58,35.078,34.4,34.63,1369400,15.5549346761253,15.7789473270423,15.473966248083,15.577425906137,3044297.70911746,0.0,1.0
2012-08-09,34.31,34.66,34.21,34.41,833900,15.4334820340618,15.5909206441441,15.3884995740383,15.4784644940853,1853833.69332048,0.0,1.0
2012-08-10,34.18,34.75,33.81,34.31,530400,15.3750048360313,15.6314048581652,15.2085697339443,15.4334820340618,1179126.26326559,0.0,1.0
2012-08-13,34.1,34.32,33.71,34.04,524100,15.3390188680125,15.4379802800642,15.1635872739208,15.3120293919984,1165120.80425622,0.0,1.0
2012-08-14,33.97,34.41,33.86,34.23,477900,15.2805416699819,15.4784644940853,15.2310609639561,15.397496066043,1062414.10485413,0.0,1.0
2012-08-15,34.11,34.31,33.89,34.0,575700,15.3435171140148,15.4334820340618,15.2445557019631,15.294036407989,1279832.18280921,0.0,1.0
2012-08-16,34.19,34.29,33.83,34.15,445700,15.3795030820336,15.4244855420571,15.217566225949,15.3615100980242,990830.647695091,0.0,1.0
2012-08-17,34.18,34.21,33.81,34.09,502100,15.3750048360313,15.3884995740383,15.2085697339443,15.3345206220101,1116212.85215998,0.0,1.0
2012-08-20,34.77,35.0399,34.1,34.2,577600,15.6404013501699,15.7618090097733,15.3390188680125,15.384001328036,1284056.05139934,0.0,1.0
2012-08-21,34.82,35.576,34.72,34.78,592400,15.6628925801817,16.0029599779593,15.6179101201582,15.6448995961723,1316957.76462771,0.0,1.0
2012-08-22,34.47,34.8,34.19,34.73,449900,15.5054539700994,15.653896088177,15.3795030820336,15.6224083661605,1000167.62036801,0.0,1.0
2012-08-23,34.04,34.6,33.89,34.38,508400,15.3120293919984,15.56393116813,15.2445557019631,15.4649697560783,1130218.31116936,0.0,1.0
2012-08-24,34.07,34.34,33.8,33.9,298800,15.3255241300054,15.4469767720689,15.204071487942,15.2490539479655,664258.913016139,0.0,1.0
2012-08-27,33.91,34.51,33.82,34.4,507200,15.2535521939678,15.5234469541088,15.2130679799467,15.473966248083,1127550.60469139,0.0,1.0
2012-08-28,33.58,33.94,33.375,33.79,600300,15.1051100758903,15.2670469319749,15.0128960328421,15.1995732419396,1334520.16560772,0.0,1.0
2012-08-29,33.5,33.69,33.09,33.54,441100,15.0691241078715,15.1545907819161,14.8846960217752,15.0871170918809,980604.439529513,0.0,1.0
2012-08-30,33.55,33.74,33.21,33.44,281800,15.0916153378832,15.1770820119279,14.9386749738034,15.0421346318574,626466.40457814,0.0,1.0
2012-08-31,33.55,34.04,33.45,33.77,305700,15.0916153378832,15.3120293919984,15.0466328778598,15.1905767499349,679598.225264505,0.0,1.0
2012-09-04,33.49,33.62,32.69,33.43,577200,15.0646258618691,15.1231030598997,14.7047661816812,15.037636385855,1283166.81590668,0.0,1.0
2012-09-05,33.83,34.2601,33.32,33.36,747900,15.217566225949,15.4110357865101,14.9881556798292,15.0061486638386,1662648.06239883,0.0,1.0
2012-09-06,34.36,34.72,33.83,33.88,532200,15.4559732640736,15.6179101201582,15.217566225949,15.2400574559608,1183127.82298256,0.0,1.0
2012-09-07,34.79,34.88,34.23,34.53,437800,15.6493978421746,15.6898820561958,15.397496066043,15.5324434461135,973268.246715078,0.0,1.0
2012-09-10,34.82,35.48,34.6501,34.85,561700,15.6628925801817,15.9597768163367,15.5864673806017,15.6763873181887,1248708.94056614,0.0,1.0
2012-09-11,34.46,34.9,34.34,34.65,535900,15.5009557240971,15.6988785482005,15.4469767720689,15.5864223981417,1191353.25128965,0.0,1.0
2012-09-12,34.72,34.84,34.44,34.44,438800,15.6179101201582,15.6718890721864,15.4919592320924,15.4919592320924,975491.335446722,0.0,1.0
2012-09-13,34.87,35.05,34.34,34.67,384600,15.6853838101934,15.7663522382357,15.4469767720689,15.5954188901464,854999.926191455,0.0,1.0
2012-09-14,34.58,34.87,34.0,34.87,948600,15.5549346761253,15.6853838101934,15.294036407989,15.6853838101934,2108821.97084039,0.0,1.0
2012-09-17,34.42,34.63,34.15,34.5,564900,15.4829627400877,15.577425906137,15.3615100980242,15.5189487081065,1255822.82450741,0.0,1.0
2012-09-18,34.08,34.48,33.77,34.29,633100,15.3300223760078,15.5099522161018,15.1905767499349,15.4244855420571,1407437.47600574,0.0,1.0
2012-09-19,34.51,34.77,34.19,34.32,672500,15.5234469541088,15.6404013501699,15.3795030820336,15.4379802800642,1495027.17203264,0.0,1.0
2012-09-20,34.12,34.52,34.0,34.27,436000,15.3480153600172,15.5279452001112,15.294036407989,15.4154890500524,969266.686998111,0.0,1.0
2012-09-21,33.72,34.46,33.58,34.35,684800,15.1680855199232,15.5009557240971,15.1051100758903,15.4514750180712,1522371.1634319,0.0,1.0
2012-09-24,33.63,33.92,32.77,33.53,851400,15.127601305902,15.2580504399702,14.7407521497,15.0826188458785,1892737.7461243,0.0,1.0
2012-09-25,33.67,34.1,33.335,33.72,1020700,15.1455942899114,15.3390188680125,14.9949030488327,15.1680855199232,2269106.66839215,0.0,1.0
2012-09-26,35.74,35.9,33.9413,33.95,1181300,16.0767312123978,16.1487031484354,15.2676317039552,15.2715451779772,2626134.71869466,0.0,1.0
2012-09-27,35.53,35.9396,35.41,35.87,608500,15.9822680463485,16.1665162026047,15.9282890943203,16.1352084104284,1352749.49320723,0.0,1.0
2012-09-28,35.06,35.49,35.04,35.31,715300,15.7708504842381,15.9642750623391,15.7618539922334,15.8833066342968,1590175.36974713,0.0,1.0
2012-10-01,35.17,35.31,34.57,34.94,874200,15.8203311902639,15.8833066342968,15.5504364301229,15.7168715322099,1943424.16920585,0.0,1.0
2012-10-02,35.68,35.72,35.2,35.24,473500,16.0497417363837,16.0677347203931,15.8338259282709,15.8518189122803,1052632.51443488,0.0,1.0
2012-10-03,36.41,36.83,35.53,35.96,692000,16.3781136945553,16.5670400266539,15.9822680463485,16.1756926244495,1538377.40229975,0.0,1.0
2012-10-04,36.29,36.54,35.97,36.41,471000,16.3241347425271,16.4365908925858,16.1801908704519,16.3781136945553,1047074.79260576,0.0,1.0
2012-10-05,36.52,37.16,36.3325,36.47,336000,16.4275944005811,16.7154821447315,16.343252288037,16.4051031705694,746957.813833408,0.0,1.0
2012-10-08,36.95,37.14,36.29,36.48,796800,16.6210189786821,16.7064856527268,16.3241347425271,16.4096014165717,1771357.10137637,0.0,1.0
2012-10-09,36.43,36.79,36.0,36.78,561900,16.38711018656,16.5490470426445,16.1936856084589,16.5445487966422,1249153.55831247,0.0,1.0
2012-10-10,36.57,36.78,35.85,36.5,567000,16.4500856305929,16.5445487966422,16.1262119184237,16.4185979085764,1260491.31084387,0.0,1.0
2012-10-11,36.56,36.77,36.2752,36.62,440700,16.4455873845905,16.5400505506399,16.3174773384436,16.4725768606046,979715.204036854,0.0,1.0
2012-10-12,36.82,37.01,36.43,36.66,323800,16.5625417806516,16.6480084546962,16.38711018656,16.490569844614,719836.131307314,0.0,1.0
2012-10-15,37.1,37.17,36.591,37.02,321700,16.6884926687174,16.7199803907338,16.4595319471978,16.6525067006986,715167.644970855,0.0,1.0
2012-10-16,37.46,37.47,36.91,37.25,570100,16.850429524802,16.8549277708043,16.6030259946727,16.7559663587526,1267382.88591198,0.0,1.0
2012-10-17,37.77,37.77,36.9,37.48,556300,16.9898751508748,16.9898751508748,16.5985277486704,16.8594260168067,1236704.26141525,0.0,1.0
2012-10-18,38.17,38.41,37.8,37.8,675600,17.1698049909688,17.2777628950252,17.0033698888819,17.0033698888819,1501918.74710075,0.0,1.0
2012-10-19,37.77,38.18,37.58,38.09,597100,16.9898751508748,17.1743032369712,16.9044084768302,17.13381902295,1327406.28166645,0.0,1.0
2012-10-22,38.08,38.4,37.6,37.64,631200,17.1293207769477,17.2732646490228,16.9134049688349,16.9313979528443,1403213.60741561,0.0,1.0
2012-10-23,38.22,38.37,37.52,37.99,630000,17.1922962209806,17.2597699110158,16.8774190008161,17.0888365629265,1400545.90093764,0.0,1.0
2012-10-24,38.35,38.59,38.13,38.44,696000,17.2507734190111,17.3587313230675,17.1518120069594,17.2912576330322,1547269.75722635,0.0,1.0
2012-10-25,38.17,38.43,37.67,38.3,701400,17.1698049909688,17.2867593870299,16.9448926908513,17.2282821889994,1559274.43637724,0.0,1.0
2012-10-26,38.29,38.33,37.25,38.12,1056800,17.223783942997,17.2417769270064,16.7559663587526,17.1473137609571,2349360.1716046,0.0,1.0
2012-10-31,38.24,38.39,37.25,38.05,757900,17.2012927129853,17.2687664030205,16.7559663587526,17.1158260389406,1684878.94971529,0.0,1.0
2012-11-01,39.0,39.0,37.65,38.25,1034400,17.5431594091638,17.5431594091638,16.9358961988466,17.2057909589876,2299562.98401571,0.0,1.0
2012-11-02,39.04,39.38,38.82,39.12,667100,17.5611523931732,17.7140927572531,17.4621909811215,17.597138361192,1483022.49288175,0.0,1.0
2012-11-05,40.13,40.14,39.0921,39.17,1070800,18.0514612074293,18.0559594534317,17.5845882548455,17.6196295912038,2380483.41384767,0.0,1.0
2012-11-06,41.46,41.5,39.7701,40.19,1106900,18.6497279257419,18.6677209097513,17.8895693338048,18.0784506834434,2460736.91706011,0.0,1.0
2012-11-07,40.45,41.17,40.09,41.17,949200,18.1954050795045,18.5192787916737,18.03346822342,18.5192787916737,2110155.82407938,0.0,1.0
2012-11-08,41.16,41.44,40.223,40.49,1011400,18.5147805456714,18.6407314337372,18.0932948952512,18.2133980635139,2248431.94318782,0.0,1.0
2012-11-09,40.69,41.46,40.36,40.96,783300,18.3033629835609,18.6497279257419,18.1549208654834,18.4248156256244,1741345.40349914,0.0,1.0
2012-11-12,41.34,41.5,40.59,40.9,717900,18.5957489737137,18.6677209097513,18.2583805235374,18.3978261496103,1595955.40044941,0.0,1.0
2012-11-13,41.32,42.48,40.99,41.18,928200,18.586752481709,19.1085490179815,18.4383103636314,18.5237770376761,2063470.96071479,0.0,1.0
2012-11-14,40.52,41.9299,40.42,41.41,931900,18.226892801521,18.8611005053923,18.1819103414975,18.6272366957301,2071696.38902188,0.0,1.0
2012-11-15,40.88,41.5,40.07,40.5,961000,18.3888296576056,18.6677209097513,18.0244717314153,18.2178963095163,2136388.27111281,0.0,1.0
2012-11-16,40.72,40.78,39.56,40.75,994000,18.316857721568,18.3438471975821,17.7950611852954,18.330352459575,2209750.19925716,0.0,1.0
2012-11-19,41.53,41.54,40.89,40.89,878200,18.6812156477583,18.6857138937607,18.3933279036079,18.3933279036079,1952316.52413244,0.0,1.0
2012-11-20,41.82,41.89,41.09,41.43,831000,18.8116647818264,18.8431525038429,18.4832928236549,18.6362331877348,1847386.7359987,0.0,1.0
2012-11-21,41.81,41.86,41.4,41.8,409400,18.8071665358241,18.8296577658358,18.6227384497278,18.8026682898217,910132.526736301,0.0,1.0
2012-11-23,42.49,42.53,41.6821,42.0,318400,19.1130472639839,19.1310402479933,18.749633969454,18.8926332098687,707831.452156419,0.0,1.0
2012-11-26,42.48,42.72,41.442,42.49,582000,19.1085490179815,19.2165069220379,18.6416310829376,19.1130472639839,1293837.64181858,0.0,1.0
2012-11-27,42.27,42.75,42.19,42.32,506100,19.0140858519322,19.230001660045,18.9780998839134,19.0365770819439,1125105.20708657,0.0,1.0
2012-11-28,42.56,42.57,41.8,42.27,821700,19.1445349860003,19.1490332320027,18.8026682898217,19.0140858519322,1826712.01079438,0.0,1.0
2012-11-29,42.61,42.8,42.23,42.78,479800,19.1670262160121,19.2524928900567,18.9960928679228,19.243496398052,1066637.97344425,0.0,1.0
2012-11-30,42.75,43.07,42.265,42.62,1975700,19.230001660045,19.3739455321202,19.011836728931,19.1715244620144,4392156.40711507,0.0,1.0
2012-12-03,42.5,42.98,42.21,42.88,598200,19.1175455099862,19.333461318099,18.9870963759181,19.2884788580755,1329851.67927127,0.0,1.0
2012-12-04,42.59,42.99,42.05,42.61,631600,19.1580297240074,19.3379595641014,18.9151244398805,19.1670262160121,1404102.84290827,0.0,1.0
2012-12-05,42.47,42.91,42.34,42.65,704600,19.1040507719792,19.3019735960826,19.0455735739486,19.1850192000215,1566388.32031851,0.0,1.0
2012-12-06,42.52,42.84,42.27,42.45,593100,19.1265420019909,19.2704858740661,19.0140858519322,19.0950542799745,1318513.92673987,0.0,1.0
2012-12-07,42.5,42.89,42.16,42.75,682000,19.1175455099862,19.2929771040779,18.9646051459063,19.230001660045,1516146.51498329,0.0,1.0
2012-12-10,42.55,42.8,42.11,42.44,554700,19.140036739998,19.2524928900567,18.9421139158946,19.0905560339721,1233147.31944462,0.0,1.0
2012-12-11,43.43,43.67,42.45,42.76,580200,19.5358823882048,19.6438402922611,19.0950542799745,19.2344999060473,1289836.08210161,0.0,1.0
2012-12-12,43.12,43.83,43.0393,43.39,414400,19.3964367621319,19.7158122282987,19.3601359168929,19.5178894041954,921247.970394537,0.0,1.0
2012-12-13,43.34,43.87,43.05,43.05,380600,19.4953981741836,19.7338052123081,19.3649490401155,19.3649490401155,846107.571264867,0.0,1.0
2012-12-14,43.16,43.61,42.694,43.21,576400,19.4144297461413,19.616850816247,19.2048114824318,19.4369209761531,1281388.34492136,0.0,1.0
2012-12-17,43.98,44.24,43.36,43.4,632200,19.783285918334,19.9002403143951,19.5043946661883,19.5223876501977,1405436.69614726,0.0,1.0
2012-12-18,44.37,44.42,43.84,44.04,870900,19.9587175124256,19.9812087424374,19.7203104743011,19.8102753943481,1936087.97639142,0.0,1.0
2012-12-19,44.8,45.148,44.312,44.32,776000,20.1521420905267,20.3086810514084,19.932627685612,19.9362262824139,1725116.85575811,0.0,1.0
2012-12-20,44.92,45.04,44.35,44.87,546900,20.2061210425549,20.2600999945831,19.9497210204209,20.1836298125431,1215807.22733777,0.0,1.0
2012-12-21,44.42,44.65,44.09,44.62,1111800,19.9812087424374,20.0846684004914,19.8327666243598,20.0711736624844,2471630.05184518,0.0,1.0
2012-12-24,44.15,44.49,43.93,44.33,190400,19.8597561003739,20.0126964644538,19.7607946883222,19.9407245284162,423276.094505599,0.0,1.0
2012-12-26,43.48,44.34,43.34,44.11,583400,19.5583736182165,19.9452227744186,19.4953981741836,19.8417631163645,1296949.96604289,0.0,1.0
2012-12-27,43.26,43.74,42.92,43.46,439100,19.4594122061648,19.6753280142776,19.3064718420849,19.5493771262118,976158.262066219,0.0,1.0
2012-12-28,42.73,43.25,42.63,43.18,590000,19.2210051680403,19.4549139601625,19.1760227080168,19.423426238146,1311622.35167176,0.0,1.0
2012-12-31,43.09,43.27,42.6301,42.83,691600,19.3829420241249,19.4639104521672,19.1760676904768,19.2659876280638,1537488.1668071,0.0,1.0
2013-01-02,43.94,44.22,43.6,44.03,1086700,19.7652929343246,19.8912438223904,19.6123525702447,19.8057771483457,2415830.52468084,0.0,1.0
2013-01-03,44.76,44.82,43.323,44.03,1301300,20.1341491065173,20.1611385825314,19.4877511559796,19.8057771483457,2892905.3664923,0.0,1.0
2013-01-04,45.38,45.5,44.685,44.75,607500,20.4130403586629,20.4670193106911,20.1004122614996,20.1296508605149,1350526.40447558,0.0,1.0
2013-01-07,46.35,46.89,45.36,45.36,1040100,20.8493702208909,21.0922755050177,20.4040438666582,20.4040438666582,2312234.58978609,0.0,1.0
2013-01-08,46.0,47.11,45.91,46.29,874000,20.6919316108086,21.1912369170694,20.6514473967875,20.8223807448768,1942979.55145952,0.0,1.0
2013-01-09,46.31,46.49,46.06,46.16,534600,20.8313772368815,20.9123456649238,20.7189210868227,20.7639035468462,1188463.23593851,0.0,1.0
2013-01-10,45.97,46.74,45.94,46.51,517600,20.6784368728016,21.0248018149825,20.6649421347945,20.9213421569285,1150670.72750051,0.0,1.0
2013-01-11,46.84,46.86,46.0,46.17,710600,21.069784275006,21.0787807670107,20.6919316108086,20.7684017928486,1579726.85270839,0.0,1.0
2013-01-14,46.43,46.94,46.17,46.85,504400,20.8853561889097,21.1147667350295,20.7684017928486,21.0742825210083,1121325.95624277,0.0,1.0
2013-01-15,46.7,46.98,45.81,46.45,430400,21.0068088309731,21.1327597190389,20.606464936764,20.8943526809144,956817.39010089,0.0,1.0
2013-01-16,46.98,47.142,46.3975,46.71,530100,21.1327597190389,21.205631304277,20.870736889402,21.0113070769755,1178459.3366461,0.0,1.0
2013-01-17,47.04,47.37,46.79,47.24,646900,21.159749195053,21.3081913131305,21.0472930449942,21.2497141151,1438116.10050247,0.0,1.0
2013-01-18,46.64,47.04,46.35,46.96,629400,20.979819354959,21.159749195053,20.8493702208909,21.1237632270342,1399212.04769865,0.0,1.0
2013-01-22,47.18,47.41,46.39,46.78,866900,21.2227246390859,21.3261842971399,20.8673632049003,21.0427947989919,1927195.62146482,0.0,1.0
2013-01-23,46.65,47.41,46.44,47.41,644400,20.9843176009614,21.3261842971399,20.889854434912,21.3261842971399,1432558.37867335,0.0,1.0
2013-01-24,46.39,47.83,45.71,46.75,864900,20.8673632049003,21.5151106292386,20.5614824767405,21.0293000609849,1922749.44400153,0.0,1.0
2013-01-25,46.61,46.8999,45.45,46.38,944100,20.966324616952,21.0967287685601,20.4445280806794,20.8628649588979,2098818.07154797,0.0,1.0
2013-01-28,47.07,47.52,46.54,46.77,843700,21.17324393306,21.3756650031658,20.9348368949355,21.0382965529896,1875619.96289062,0.0,1.0
2013-01-29,46.36,46.99,45.95,46.69,656300,20.8538684668932,21.1372579650412,20.6694403807969,21.0023105849708,1459013.13457996,0.0,1.0
2013-01-30,46.06,46.57,45.88,46.36,431400,20.7189210868227,20.9483316329426,20.6379526587804,20.8538684668932,959040.478832537,0.0,1.0
2013-01-31,46.13,46.5,45.82,46.13,485400,20.7504088088392,20.9168439109261,20.6109631827663,20.7504088088392,1079087.27034148,0.0,1.0
2013-02-01,46.57,47.11,46.27,46.31,742400,20.9483316329426,21.1912369170694,20.8133842528721,20.8313772368815,1650421.07437476,0.0,1.0
2013-02-04,46.51,46.68,45.77,46.11,642700,20.9213421569285,20.9978123389684,20.5884719527546,20.7414123168345,1428779.12782955,0.0,1.0
2013-02-05,46.86,47.43,46.52,46.65,476300,21.0787807670107,21.3351807891446,20.9258404029308,20.9843176009614,1058857.16288349,0.0,1.0
2013-02-06,47.42,47.575,46.58,46.58,485000,21.3306825431423,21.4004053561787,20.9528298789449,20.9528298789449,1078198.03484882,0.0,1.0
2013-02-07,47.8,48.02,47.11,47.19,587200,21.5016158912316,21.6005773032833,21.1912369170694,21.2272228850882,1305397.70322314,0.0,1.0
2013-02-08,48.67,48.87,47.88,47.99,506300,21.892963293436,21.982928213483,21.5376018592504,21.5870825652762,1125549.8248329,0.0,1.0
2013-02-11,48.8,49.206,48.24,48.82,562500,21.9514404914665,22.1340692791619,21.699538715335,21.9604369834712,1250487.41155147,0.0,1.0
2013-02-12,48.86,49.1199,48.54,48.81,640100,21.9784299674806,22.0953393810817,21.8344860954054,21.9559387374689,1422999.09712728,0.0,1.0
2013-02-13,49.52,49.52,48.77,48.88,573400,22.2753142036357,22.2753142036357,21.9379457534595,21.9874264594853,1274719.07872642,0.0,1.0
2013-02-14,48.71,49.36,48.3,49.33,603000,21.9109562774454,22.2033422675981,21.7265281913491,22.1898475295911,1340522.50518317,0.0,1.0
2013-02-15,48.98,49.77,48.885,48.93,634900,22.0324089195088,22.3877703536945,21.9896755824865,22.0099176894971,1411439.03572271,0.0,1.0
2013-02-19,50.3,50.32,48.6401,48.92,708100,22.626177391819,22.6351738838237,21.879513537889,22.0054194434947,1574169.13087927,0.0,1.0
2013-02-20,49.25,50.67,49.16,50.21,517100,22.1538615615723,22.7926124939059,22.1133773475511,22.5856931777978,1149559.18313469,0.0,1.0
2013-02-21,49.64,49.95,49.138,49.61,596200,22.3292931556639,22.4687387817368,22.103481206346,22.3157984176569,1325405.50180797,0.0,1.0
2013-02-22,50.8,50.81,49.8,49.93,630500,22.8510896919365,22.8555879379388,22.4012650917015,22.4597422897321,1401657.44530346,0.0,1.0
2013-02-25,49.55,51.52,49.51,50.95,726100,22.2888089416428,23.1749634041057,22.2708159576334,22.9185633819717,1614184.72804892,0.0,1.0
2013-02-26,49.99,50.2,49.1,49.86,926700,22.4867317657462,22.5811949317955,22.086387871537,22.4282545677156,2060136.32761732,0.0,1.0
2013-02-27,51.44,51.7899,49.84,49.84,780300,23.1389774360869,23.2963710637091,22.4192580757109,22.4192580757109,1734676.13730419,0.0,1.0
2013-02-28,51.55,51.96,51.29,51.5,931200,23.1884581421127,23.372886228209,23.0715037460516,23.165966912101,2070140.22690973,0.0,1.0
2013-03-01,52.4,52.72,51.31,51.36,847500,23.5708090523124,23.7147529243876,23.0805002380563,23.1029914680681,1884067.70007088,0.0,1.0
2013-03-04,54.53,54.62,52.09,52.52,1248700,24.5289354508129,24.5694196648341,23.4313634262396,23.6247880043406,2775970.89920767,0.0,1.0
2013-03-05,55.85,56.24,54.59,54.79,1291900,25.1227039231231,25.2981355172147,24.555924926827,24.645889846874,2872008.33241482,0.0,1.0
2013-03-06,55.68,56.54,55.28,56.17,962200,25.0462337410831,25.4330828972852,24.8663039009891,25.2666477951983,2139055.97759079,0.0,1.0
2013-03-07,56.03,56.05,55.3301,55.8,512400,25.2036723511654,25.2126688431701,24.8888401134609,25.1002126931113,1139110.66609595,0.0,1.0
2013-03-08,57.5,57.56,56.43,56.6,908800,25.8649145135108,25.8919039895249,25.3836021912594,25.4600723732993,2020343.03932084,0.0,1.0
2013-03-11,57.11,57.45,56.77,57.12,599000,25.6894829194191,25.842423283499,25.5365425553393,25.6939811654215,1331630.15025658,0.0,1.0
2013-03-12,57.03,57.42,56.74,56.98,613900,25.6534969514003,25.828928545492,25.5230478173322,25.6310057213886,1364754.17235812,0.0,1.0
2013-03-13,59.46,59.88,57.43,57.43,1151200,26.7465707299713,26.93549706207,25.8334267914943,25.8334267914943,2559219.74787208,0.0,1.0
2013-03-14,59.55,59.76,59.0,59.51,845000,26.7870549439925,26.8815181100418,26.5396514138632,26.7690619599831,1878509.97824175,0.0,1.0
2013-03-15,59.24,59.75,58.8402,59.53,942600,26.6476093179196,26.8770198640395,26.4677694427457,26.7780584519878,2095483.43845051,0.0,1.0
2013-03-18,60.58,60.79,58.12,58.83,591300,27.2503742822345,27.3448374482838,26.1438057656565,26.4631812318233,1314512.3670229,0.0,1.0
2013-03-19,60.92,61.63,60.05,60.85,649600,27.4033146463144,27.7226901124812,27.01196724411,27.3718269242979,1444118.44007792,0.0,1.0
2013-03-20,63.0,63.06,60.94,61.35,952900,28.3389498148031,28.3659392908172,27.4123111383191,27.5967392244154,2118381.25238647,0.0,1.0
2013-03-21,61.85,63.28,61.45,62.71,611900,27.8216515245329,28.4649007028689,27.6417216844389,28.208500680735,1360307.99489483,0.0,1.0
2013-03-22,62.85,62.99,61.94,62.13,521100,28.2714761247679,28.3344515688008,27.862135738554,27.9476024125987,1158451.53806128,0.0,1.0
2013-03-25,62.32,63.62,62.04,63.17,692600,28.0330690866433,28.6178410669488,27.9071181985775,28.4154199968431,1539711.25553875,0.0,1.0
2013-03-26,62.79,63.48,62.32,62.6,733100,28.2444866487538,28.5548656229159,28.0330690866433,28.1590199747091,1629746.34917045,0.0,1.0
2013-03-27,63.29,63.49,62.04,62.38,367800,28.4693989488713,28.5593638689183,27.9071181985775,28.0600585626574,817652.035499783,0.0,1.0
2013-03-28,63.96,64.55,63.63,63.63,622900,28.7707814310287,29.0361779451673,28.6223393129511,28.6223393129511,1384761.97094295,0.0,1.0
2013-04-01,63.6,64.5,63.34,63.75,682400,28.6088445749441,29.0136867151556,28.491890178883,28.6763182649793,1517035.75047595,0.0,1.0
2013-04-02,59.26,63.12,58.83,62.97,1968800,26.6566058099243,28.3929287668313,26.4631812318233,28.3254550767961,4376817.09486671,0.0,1.0
2013-04-03,57.82,60.3,57.26,59.47,1410000,26.008858385586,27.1244233941687,25.7569566094544,26.7510689759737,3134555.11162233,0.0,1.0
2013-04-04,59.87,59.91,57.52,57.66,719200,26.9309988160677,26.9489918000771,25.8739110055155,25.9368864495484,1598845.41580055,0.0,1.0
2013-04-05,59.37,59.42,56.71,58.46,572400,26.7060865159502,26.7285777459619,25.5095530793252,26.2967461297363,1272495.98999477,0.0,1.0
2013-04-08,60.21,60.26,58.93,59.54,665000,27.0839391801475,27.1064304101593,26.5081636918468,26.7825566979901,1478354.00654529,0.0,1.0
2013-04-09,59.05,60.84,58.9,60.73,608600,26.562142643875,27.3673286782956,26.4946689538397,27.3178479722697,1352971.80208039,0.0,1.0
2013-04-10,59.7,59.95,58.92,59.06,783300,26.8545286340277,26.9669847840865,26.5036654458444,26.5666408898773,1741345.40349913,0.0,1.0
2013-04-11,59.38,60.41,59.12,59.63,644500,26.7105847619525,27.1739041001945,26.5936303658914,26.8230409120113,1432780.68754652,0.0,1.0
2013-04-12,59.14,59.96,58.64,59.1,595600,26.6026268578961,26.9714830300888,26.3777145577786,26.5846338738867,1324071.64856898,0.0,1.0
2013-04-15,56.63,59.715,56.35,59.06,1128700,25.4735671113064,26.8612760030312,25.3476162232406,26.5666408898773,2509200.25141002,0.0,1.0
2013-04-16,61.12,61.35,57.83,58.25,1830300,27.4932795663614,27.5967392244154,26.0133566315883,26.202282963687,4068919.30553359,0.0,1.0
2013-04-17,59.84,60.86,59.0,60.81,1060800,26.9175040780606,27.3763251703003,26.5396514138632,27.3538339402885,2358252.52653119,0.0,1.0
2013-04-18,58.71,59.935,58.48,59.81,742700,26.4092022797951,26.9602374150829,26.305742621741,26.9040093400536,1651088.00099426,0.0,1.0
2013-04-19,60.35,60.8,58.14,58.81,807900,27.1469146241804,27.3493356942862,26.1528022576612,26.4541847398186,1796033.38629765,0.0,1.0
2013-04-22,59.58,60.45,58.64,60.35,697300,26.8005496819995,27.1918970842039,26.3777145577786,27.1469146241804,1550159.77257749,0.0,1.0
2013-04-23,61.14,61.69,59.26,59.69,864200,27.5022760583661,27.7496795884953,26.6566058099243,26.8500303880254,1921193.28188938,0.0,1.0
2013-04-24,60.88,61.25,60.03,61.05,687200,27.385321662305,27.5517567643919,27.0029707521053,27.4617918443449,1527706.57638785,0.0,1.0
2013-04-25,60.24,62.13,60.11,61.29,734300,27.0974339181546,27.9476024125987,27.038956720124,27.5697497484013,1632414.05564843,0.0,1.0
2013-04-26,60.66,61.23,59.85,60.42,676000,27.2863602502533,27.5427602723872,26.922002324063,27.1784023461969,1502807.9825934,0.0,1.0
2013-04-29,61.16,61.55,60.68,60.68,566000,27.5112725503708,27.6867041444624,27.295356742258,27.295356742258,1258268.22211223,0.0,1.0
2013-04-30,61.64,61.784,60.5835,61.22,619200,27.7271883584836,27.7919631009174,27.2519486683353,27.5382620263849,1376536.54263585,0.0,1.0
2013-05-01,59.73,61.97,59.36,61.64,825600,26.8680233720348,27.8756304765611,26.7015882699478,27.7271883584836,1835382.0568478,0.0,1.0
2013-05-02,60.7,60.85,59.57,60.1,485300,27.3043532342627,27.3718269242979,26.7960514359972,27.0344584741217,1078864.96146831,0.0,1.0
2013-05-03,62.73,62.85,61.1301,61.34,798400,28.2174971727397,28.2714761247679,27.4978227948237,27.5922409784131,1774914.043347,0.0,1.0
2013-05-06,66.15,66.48,62.76,63.0,1626400,29.7558973055433,29.9043394236208,28.2309919107467,28.3389498148031,3615631.51315076,0.0,1.0
2013-05-07,67.47,67.659,66.3,66.48,1130600,30.3496657778534,30.4346826272978,29.8233709955785,29.9043394236208,2513424.12000016,0.0,1.0
2013-05-08,67.33,68.0,66.77,67.47,912800,30.2866903338205,30.588072815978,30.0347885576889,30.3496657778534,2029235.39424743,0.0,1.0
2013-05-09,65.83,67.8,65.71,67.44,603400,29.6119534334681,30.498107895931,29.5579744814399,30.3361710398464,1341411.74067583,0.0,1.0
2013-05-10,66.15,66.937,65.9,66.16,619000,29.7558973055433,30.1099092659282,29.6434411554845,29.7603955515456,1376091.92488952,0.0,1.0
2013-05-13,65.92,66.65,65.1,65.22,860200,29.6524376474892,29.9808096056608,29.2835814752965,29.3375604273247,1912300.92696279,0.0,1.0
2013-05-14,65.47,66.376,64.511,65.83,908000,29.4500165773835,29.8575576651964,29.0186347857582,29.6119534334681,2018564.56833552,0.0,1.0
2013-05-15,65.91,67.9399,65.1521,65.18,1091100,29.6479394014869,30.5610383575038,29.3070173369688,29.3195674433153,2425612.11510009,0.0,1.0
2013-05-16,63.95,66.29,63.63,65.92,909900,28.7662831850263,29.8188727495762,28.6223393129511,29.6524376474892,2022788.43692565,0.0,1.0
2013-05-17,65.21,65.56,64.141,64.15,958700,29.3330621813224,29.4905007914046,28.8521996836712,28.8562481050733,2131275.16703002,0.0,1.0
2013-05-20,59.73,65.81,59.23,65.22,3130200,26.8680233720348,29.6029569414634,26.6431110719173,29.3375604273247,6958712.34780158,0.0,1.0
2013-05-21,58.54,59.7,55.93,59.25,2916600,26.3327320977551,26.8545286340277,25.1586898911419,26.652107563922,6483860.59472179,0.0,1.0
2013-05-22,57.56,59.75,57.18,58.6,1192900,25.8919039895249,26.8770198640395,25.7209706414356,26.3597215737692,2651922.54798176,0.0,1.0
2013-05-23,59.16,59.38,56.71,56.9,1391500,26.6116233499008,26.7105847619525,25.5095530793252,25.5950197533698,3093427.97008687,0.0,1.0
2013-05-24,58.63,58.7,57.22,58.26,612400,26.3732163117763,26.4047040337927,25.738963625445,26.2067812096894,1361419.53926065,0.0,1.0
2013-05-28,56.19,59.41,56.0,59.27,1408700,25.275644287203,26.7240794999596,25.1901776131583,26.6611040559267,3131665.09627119,0.0,1.0
2013-05-29,55.95,56.62,55.15,55.87,1109200,25.1676863831466,25.469068865304,24.8078267029586,25.1317004151278,2465850.0211429,0.0,1.0
2013-05-30,56.24,56.858,55.906,55.91,630000,25.2981355172147,25.5761271201599,25.1478941007362,25.1496933991372,1400545.90093764,0.0,1.0
2013-05-31,56.82,58.27,55.76,56.05,967100,25.559033785351,26.2112794556917,25.0822197091019,25.2126688431701,2149949.11237586,0.0,1.0
2013-06-03,56.42,57.67,55.63,56.95,1353000,25.379103945257,25.9413846955507,25.0237425110714,25.6175109833815,3007839.05391846,0.0,1.0
2013-06-04,56.51,57.835,56.02,56.58,756500,25.4195881592782,26.0156057545895,25.199174105163,25.4510758812946,1681766.62549099,0.0,1.0
2013-06-05,54.95,56.51,54.701,56.28,715400,24.7178617829116,25.4195881592782,24.6058554574531,25.3161285012241,1590397.6786203,0.0,1.0
2013-06-06,54.79,55.73,53.46,54.85,817500,24.645889846874,25.0687249710949,24.0476231285615,24.6728793228881,1817375.03812146,0.0,1.0
2013-06-07,57.41,57.61,55.04,55.4,864900,25.8244302994896,25.9143952195366,24.7583459969327,24.9202828530173,1922749.44400153,0.0,1.0
2013-06-10,56.25,58.24,56.07,57.4,600500,25.3026337632171,26.1977847176847,25.2216653351748,25.8199320534873,1334964.78335405,0.0,1.0
2013-06-11,56.27,56.73,54.47,55.33,884300,25.3116302552218,25.5185495713298,24.5019459747988,24.8887951310009,1965877.36539548,0.0,1.0
2013-06-12,56.4,57.39,56.04,56.76,605000,25.3701074532523,25.8154338074849,25.2081705971677,25.5320443093369,1344968.68264646,0.0,1.0
2013-06-13,56.93,57.3,55.9,56.4,498300,25.6085144913768,25.7749495934638,25.1451951531348,25.3701074532523,1107765.11497973,0.0,1.0
2013-06-14,56.02,57.72,55.73,56.93,496700,25.199174105163,25.9638759255625,25.0687249710949,25.6085144913768,1104208.17300909,0.0,1.0
2013-06-17,55.33,56.72,54.72,56.46,495300,24.8887951310009,25.5140513253275,24.6144021248576,25.3970969292664,1101095.84878478,0.0,1.0
2013-06-18,56.28,56.5,54.83,55.47,467600,25.3161285012241,25.4150899132758,24.6638828308834,24.9517705750338,1039516.29091816,0.0,1.0
2013-06-19,54.83,56.31,54.81,56.1,675500,24.6638828308834,25.3296232392312,24.6548863388787,25.2351600731818,1501696.43822758,0.0,1.0
2013-06-20,53.56,54.34,53.15,54.34,663700,24.092605588585,24.4434687767683,23.9081775024887,24.4434687767683,1475463.99119415,0.0,1.0
2013-06-21,52.15,53.927,50.96,53.91,1384600,23.4583529022537,24.2576912168712,22.9230616279741,24.2500441986672,3078088.6578385,0.0,1.0
2013-06-24,50.96,51.495,50.305,51.04,864400,22.9230616279741,23.1637177890998,22.6284265148202,22.9590475959929,1921637.89963571,0.0,1.0
2013-06-25,51.19,51.71,50.86,51.35,902100,23.0265212860281,23.2604300781503,22.8780791679506,23.0984932220657,2005448.3448188,0.0,1.0
2013-06-26,50.42,51.74,50.39,51.73,775200,22.6801563438472,23.2739248161574,22.6666616058401,23.269426570155,1723338.38477279,0.0,1.0
2013-06-27,52.09,52.13,50.52,50.88,1185900,23.4313634262396,23.449356410249,22.7251388038707,22.8870756599553,2636360.92686023,0.0,1.0
2013-06-28,52.0,52.9,51.46,52.05,6656600,23.3908792122184,23.7957213524299,23.1479739280916,23.4133704422302,14798212.4510818,0.0,1.0
2013-07-01,52.85,53.865,52.08,52.2,959500,23.7732301224182,24.2298020916567,23.4268651802372,23.4808441322654,2133053.63801534,0.0,1.0
2013-07-02,51.95,53.07,51.84,52.89,999800,23.3683879822067,23.8721915344699,23.3189072761808,23.7912231064276,2222644.11390072,0.0,1.0
2013-07-03,51.82,52.3043,51.1601,51.29,574800,23.3099107841762,23.5277608380699,23.0130715304811,23.0715037460516,1277831.40295072,0.0,1.0
2013-07-05,52.28,52.5765,51.71,52.5,306200,23.5168301002842,23.6502030942539,23.2604300781503,23.6157915123359,680709.769630327,0.0,1.0
2013-07-08,51.95,52.8,51.9,52.4,939600,23.3683879822067,23.7507388924064,23.3458967521949,23.5708090523124,2088814.17225557,0.0,1.0
2013-07-09,55.93,57.06,52.6,52.6,1987400,25.1586898911419,25.6669916894074,23.6607739723594,23.6607739723594,4418166.54527534,0.0,1.0
2013-07-10,57.54,57.94,55.15,55.63,1569000,25.8829074975202,26.0628373376142,24.8078267029586,25.0237425110714,3488026.21995421,0.0,1.0
2013-07-11,59.56,59.67,57.5,58.57,1525400,26.7915531899948,26.8410338960207,25.8649145135108,26.3462268357622,3391099.55125441,0.0,1.0
2013-07-12,61.07,62.18,59.83,59.98,1580800,27.4707883363496,27.9700936426104,26.9130058320583,26.9804795220935,3514258.66698766,0.0,1.0
2013-07-15,61.07,61.58,60.5,61.12,750300,27.4707883363496,27.7001988824695,27.2143883142157,27.4932795663614,1667983.47535478,0.0,1.0
2013-07-16,60.16,61.9,59.93,61.29,803600,27.0614479501358,27.8441427545446,26.9579882920818,27.5697497484013,1786474.10475157,0.0,1.0
2013-07-17,61.71,61.96,60.091,60.2,975900,27.7586760805,27.8711322305587,27.0304100527196,27.0794409341452,2169512.29321435,0.0,1.0
2013-07-18,61.87,62.959,61.46,61.75,972300,27.8306480165376,28.3205070061935,27.6462199304413,27.7766690645094,2161509.17378042,0.0,1.0
2013-07-19,61.25,62.04,60.78,61.0,638300,27.5517567643919,27.9071181985775,27.3403392022815,27.4393006143332,1418997.53741031,0.0,1.0
2013-07-22,62.16,62.22,60.98,61.5,619300,27.9610971506057,27.9880866266198,27.4303041223285,27.6642129144507,1376758.85150902,0.0,1.0
2013-07-23,62.0,62.77,61.06,62.67,651700,27.8891252145681,28.2354901567491,27.4662900903473,28.1905076967256,1448786.92641438,0.0,1.0
2013-07-24,61.16,62.95,61.12,62.4,696800,27.5112725503708,28.3164585847914,27.4932795663614,28.0690550546621,1549048.22821166,0.0,1.0
2013-07-25,60.37,61.85,58.67,61.2,1059500,27.1559111161851,27.8216515245329,26.3912092957857,27.5292655343802,2355362.51118005,0.0,1.0
2013-07-26,62.58,62.77,59.6237,59.94,686300,28.1500234827044,28.2354901567491,26.8202070170298,26.9624865380841,1525705.79652937,0.0,1.0
2013-07-29,59.55,62.47,59.46,62.22,1142900,26.7870549439925,28.1005427766786,26.7465707299713,27.9880866266198,2540768.11139941,0.0,1.0
2013-07-30,60.28,60.68,59.05,59.94,696500,27.115426902164,27.295356742258,26.562142643875,26.9624865380841,1548381.30159217,0.0,1.0
2013-07-31,61.17,61.89,60.3,60.8,695300,27.5157707963731,27.8396445085423,27.1244233941687,27.3493356942862,1545713.59511419,0.0,1.0
2013-08-01,62.42,63.25,61.44,61.51,781100,28.0780515466668,28.4514059648619,27.6372234384366,27.668711160453,1736454.60828951,0.0,1.0
2013-08-02,63.12,63.19,60.56,62.07,762100,28.4828936868783,28.5144811798771,27.3276939429238,28.009081291897,1688864.64025812,0.2,1.0
2013-08-05,62.04,63.46,61.61,62.72,922200,27.9955437948975,28.6363186528723,27.8015063379051,28.3023937268854,2043656.96266374,0.0,1.0
2013-08-06,60.77,62.28,59.95,62.03,945100,27.4224564219201,28.1038437708932,27.0524315039346,27.9910312958977,2094404.89634949,0.0,1.0
2013-08-07,61.07,61.35,59.66,60.7,587100,27.5578313919147,27.6841813639098,26.9215690329398,27.3908689289213,1301052.91995216,0.0,1.0
2013-08-08,61.92,62.33,61.49,61.94,984800,27.9413938068996,28.1264062658923,27.7473563499073,27.9504188048993,2182382.75518462,0.0,1.0
2013-08-09,60.19,61.92,60.06,61.62,756500,27.1607314799304,27.9413938068996,27.1020689929327,27.806018836905,1676454.66520833,0.0,1.0
2013-08-12,60.61,61.52,59.74,60.0,1093200,27.3502564379229,27.7608938469067,26.9576690249384,27.0749939989338,2422604.41507699,0.0,1.0
2013-08-13,58.68,60.9476,56.52,60.91,3053000,26.4793441309572,27.5025984041569,25.5046443469956,27.4856314079176,6765652.46910909,0.0,1.0
2013-08-14,58.56,59.2299,57.07,58.48,1368900,26.4251941429593,26.7274864509574,25.7528317919858,26.3890941509608,3033574.07958187,0.0,1.0
2013-08-15,57.91,58.64,56.83,57.96,1064800,26.1318817079709,26.4612941349579,25.6445318159901,26.15444420297,2359668.11303877,0.0,1.0
2013-08-16,58.49,59.02,57.88,57.88,516800,26.3936066499606,26.6327690969512,26.1183442109714,26.1183442109714,1145263.41173782,0.0,1.0
2013-08-19,57.39,58.6799,57.32,58.67,440500,25.8972317599801,26.4792990059672,25.8656442669814,26.4748316319574,976177.501684428,0.0,1.0
2013-08-20,58.44,58.94,57.475,57.65,627500,26.3710441549615,26.5966691049526,25.9355880014786,26.0145567339755,1390582.02566851,0.0,1.0
2013-08-21,58.65,59.03,58.05,58.41,404500,26.4658066339577,26.637281595951,26.1950566939684,26.357506657962,896399.09065006,0.0,1.0
2013-08-22,60.25,60.27,58.88,58.9,417400,27.1878064739293,27.196831471929,26.5695941109537,26.5786191089533,924986.354604041,0.0,1.0
2013-08-23,61.0,61.06,59.94,60.36,707500,27.526243898916,27.5533188929149,27.0479190049348,27.2374439629274,1567867.38352266,0.0,1.0
2013-08-26,60.32,61.01,60.16,61.01,644100,27.2193939669281,27.5307563979158,27.1471939829309,27.5307563979158,1427368.73742324,0.0,1.0
2013-08-27,56.97,59.35,56.38,59.35,938300,25.7077068019876,26.7816815639453,25.4414693609981,26.7816815639453,2079335.64093189,0.0,1.0
2013-08-28,56.83,57.28,56.2,56.9,651600,25.6445318159901,25.8475942709821,25.3602443790013,25.6761193089888,1443989.23972207,0.0,1.0
2013-08-29,57.73,58.35,56.56,56.86,723600,26.0506567259741,26.3304316639631,25.5226943429949,25.6580693129896,1603546.06179081,0.0,1.0
2013-08-30,56.62,58.17,56.47,57.86,696600,25.5497693369938,26.2492066819663,25.4820818519965,26.1093192129718,1543712.25351503,0.0,1.0
2013-09-03,56.49,58.3,56.07,57.68,906000,25.4911068499961,26.307869168964,25.3015818920036,26.028094230975,2007756.67769828,0.0,1.0
2013-09-04,57.97,58.09,56.38,56.61,628900,26.1589567019698,26.2131066899677,25.4414693609981,25.545256837994,1393684.51943096,0.0,1.0
2013-09-05,57.96,59.28,57.92,58.12,547900,26.15444420297,26.7500940709465,26.1363942069707,26.2266441869672,1214183.09460363,0.0,1.0
2013-09-06,57.38,58.338,56.811,57.99,394200,25.8927192609803,26.3250166651633,25.6359580678904,26.1679816999695,873573.600826337,0.0,1.0
2013-09-09,58.53,58.66,57.48,57.72,547800,26.4116566459599,26.4703191329576,25.9378442509785,26.0461442269743,1213961.48790631,0.0,1.0
2013-09-10,61.42,61.48,59.41,59.47,998600,27.7157688569085,27.7428438509075,26.8087565579442,26.8358315519432,2212964.47941446,0.0,1.0
2013-09-11,60.77,61.2499,60.27,61.1,368400,27.4224564219201,27.6390112489215,27.196831471929,27.5713688889142,816399.072918371,0.0,1.0
2013-09-12,59.3,61.13,59.22,60.57,560300,26.7591190689462,27.5849063859137,26.7230190769476,27.3322064419236,1241662.32507102,0.0,1.0
2013-09-13,60.34,60.53,59.255,59.64,445600,27.2284189649277,27.3141564459243,26.738812823447,26.9125440349402,987479.443247629,0.0,1.0
2013-09-16,61.61,61.76,60.631,61.25,504800,27.8015063379051,27.8691938229025,27.3597326858225,27.6390563739115,1118670.6080597,0.0,1.0
2013-09-17,62.38,62.42,61.49,61.8,353800,28.1489687608915,28.1670187568907,27.7473563499073,27.8872438189018,784044.495109988,0.0,1.0
2013-09-18,62.61,62.68,61.7,62.15,363300,28.2527562378874,28.2843437308861,27.8421188289035,28.0451812838955,805097.131355169,0.0,1.0
2013-09-19,62.58,63.04,62.18,62.78,433400,28.2392187408879,28.4467936948797,28.058718780895,28.3294687208843,960443.426174871,0.0,1.0
2013-09-20,62.12,63.35,62.09,62.72,696100,28.0316437868961,28.5866811638742,28.0181062898966,28.3023937268854,1542604.22002844,0.0,1.0
2013-09-23,62.8,63.0699,61.742,62.34,491000,28.338493718884,28.4602860668892,27.8610713247028,28.1309187648922,1088088.88382986,0.0,1.0
2013-09-24,63.74,64.74,62.86,62.86,530800,28.7626686248673,29.2139185248495,28.3655687128829,28.3655687128829,1176288.3493623,0.0,1.0
2013-09-25,63.43,64.095,62.9,63.9,411700,28.6227811558728,28.922862339361,28.3836187088822,28.8348686088644,912354.772856932,0.0,1.0
2013-09-26,64.21,64.49,63.42,63.51,515700,28.9747560778589,29.101106049854,28.618268656873,28.6588811478714,1142825.73806733,0.0,1.0
2013-09-27,63.59,63.995,62.77,63.51,482800,28.69498113987,28.8777373493628,28.3249562218845,28.6588811478714,1069917.13464981,0.0,1.0
2013-09-30,62.62,63.02,62.04,62.58,729400,28.2572687368872,28.4377686968801,27.9955437948975,28.2392187408879,1616399.25023523,0.0,1.0
2013-10-01,65.25,65.7099,62.43,62.86,1181700,29.4440559738405,29.6515858028423,28.1715312558906,28.3655687128829,2618726.34220315,0.0,1.0
2013-10-02,64.9,65.41,64.2595,65.21,420700,29.2861185088467,29.5162559578376,28.9970929479081,29.4260059778412,932299.375615523,0.0,1.0
2013-10-03,64.8,65.06,63.52,64.85,497700,29.2409935188485,29.3583184928438,28.6633936468712,29.2635560138476,1102936.53255014,0.0,1.0
2013-10-04,64.78,65.27,64.3,64.59,379200,29.2319685208488,29.4530809718401,29.0153685688573,29.1462310398522,840332.596228683,0.0,1.0
2013-10-07,64.62,65.31,63.5,64.34,683400,29.1597685368517,29.4711309678394,28.6543686488716,29.0334185648566,1514460.16946909,0.0,1.0
2013-10-08,61.33,63.65,61.08,63.5,1132500,27.6751563659101,28.7220561338689,27.5623438909146,28.6543686488716,2509695.84712285,0.0,1.0
2013-10-09,61.44,62.06,60.26,61.44,773500,27.7247938549082,28.0045687928971,27.1923189729291,27.7247938549082,1714127.80375233,0.0,1.0
2013-10-10,62.39,62.75,62.08,62.57,589100,28.1534812598913,28.3159312238849,28.0135937908968,28.2347062418881,1305485.05389851,0.0,1.0
2013-10-11,62.5,62.9,61.67,62.81,844700,28.2031187488893,28.3836187088822,27.8285813319041,28.3430062178838,1871911.77224253,0.0,1.0
2013-10-14,63.53,63.64,61.91,62.12,659600,28.667906145871,28.7175436348691,27.9368813078998,28.0316437868961,1461717.77550749,0.0,1.0
2013-10-15,62.7,63.92,62.61,63.58,674300,28.2933687288858,28.8438936068641,28.2527562378874,28.6904686408701,1494293.96001319,0.0,1.0
2013-10-16,64.32,64.9,63.55,63.66,874800,29.024393566857,29.2861185088467,28.6769311438707,28.7265686328687,1938615.38813516,0.0,1.0
2013-10-17,65.46,65.66,64.15,64.37,635900,29.5388184528367,29.6290684328332,28.94768108386,29.0469560618561,1409196.9882432,0.0,1.0
2013-10-18,65.53,66.22,65.32,66.0,419800,29.5704059458355,29.8817683768232,29.4756434668392,29.7824933988271,930304.915339664,0.0,1.0
2013-10-21,65.85,66.23,65.37,65.9,411400,29.7148059138298,29.886280875823,29.4982059618383,29.7373684088289,911689.952764979,0.0,1.0
2013-10-22,66.55,67.53,66.05,66.45,378700,30.0306808438174,30.4729057457999,29.8050558938262,29.9855558538191,839224.562742093,0.0,1.0
2013-10-23,67.03,67.29,65.52,66.4,761600,30.2472807958088,30.3646057698042,29.5658934468357,29.96299335882,1687756.60677153,0.0,1.0
2013-10-24,69.68,70.2899,68.3,68.99,732600,31.4430930307617,31.7183103447609,30.8203681687863,31.131730599774,1623490.6645494,0.0,1.0
2013-10-25,70.15,70.56,69.1,69.59,530000,31.6551804837534,31.8401929427461,31.181368088772,31.4024805397633,1174515.49578376,0.0,1.0
2013-10-28,70.11,70.75,69.3701,69.92,522600,31.6371304877541,31.9259304237427,31.3032506867572,31.5513930067575,1158116.60018225,0.0,1.0
2013-10-29,70.55,71.4399,69.341,70.55,727100,31.8356804437463,32.2372477297405,31.2901193146678,31.8356804437463,1611302.29619693,0.0,1.0
2013-10-30,69.74,70.93,68.61,70.69,503400,31.4701680247607,32.0071554057395,30.9602556377807,31.8988554297438,1115568.11429725,0.0,1.0
2013-10-31,70.66,71.16,69.24,69.73,585900,31.8853179327443,32.1109428827354,31.2445430747695,31.4656555257608,1298393.63958435,0.0,1.0
2013-11-01,72.2,72.34,70.5601,71.14,513600,32.580242778717,32.6434177647145,31.8402380677361,32.1019178847358,1138171.99742366,0.0,1.0
2013-11-04,72.78,73.75,72.46,72.46,587600,32.8419677207066,33.2796801236894,32.6975677527123,32.6975677527123,1302160.95343875,0.0,1.0
2013-11-05,72.42,72.926,71.47,72.22,492800,32.679517756713,32.9078502061041,32.2508303517299,32.5892677767166,1092077.80438158,0.0,1.0
2013-11-06,72.03,73.36,71.53,73.09,648600,32.50353029572,33.1036926626963,32.2779053457289,32.9818551897011,1437341.03880254,0.0,1.0
2013-11-07,70.61,72.86,70.5072,72.47,617300,31.8627554377452,32.8780677127052,31.816366948027,32.7020802517122,1367978.1425421,0.0,1.0
2013-11-08,72.74,73.336,71.48,71.51,627300,32.8239177247073,33.0928626650968,32.2553428507297,32.2688803477292,1390138.81227387,0.0,1.0
2013-11-11,73.36,73.69,72.73,73.12,380000,33.1036926626963,33.2526051296905,32.8194052257075,32.9953926867006,842105.449807225,0.0,1.0
2013-11-12,74.81,75.79,73.32,73.32,768300,33.7580050176706,34.2002299196532,33.085642666697,33.085642666697,1702604.25549182,0.0,1.0
2013-11-13,74.73,74.885,73.79,74.69,467000,33.721905025672,33.7918487601692,33.2977301196887,33.7038550296727,1034903.27647361,0.0,1.0
2013-11-14,76.07,76.72,75.2,75.2,705400,34.3265798916482,34.6198923266366,33.9339924786636,33.9339924786636,1563213.64287899,0.0,1.0
2013-11-15,75.59,76.564,75.14,76.04,454100,34.2002299196532,34.6409102205096,33.9966301913314,34.4038296479749,1003660.47481672,0.2,1.0
2013-11-18,75.82,76.79,75.71,75.88,563500,34.3042920030176,34.7431625285113,34.254523180539,34.3314386334605,1245458.43990139,0.0,1.0
2013-11-19,75.69,77.46,75.26,76.67,651600,34.2454743037247,35.0462999017904,34.0509234522172,34.6888692676254,1440178.7390235,0.0,1.0
2013-11-20,75.58,76.33,75.1628,75.86,497100,34.195705481246,34.5350383617823,34.0069459108997,34.3223897566462,1098699.89436554,0.0,1.0
2013-11-21,75.99,76.445,75.32,75.8,768000,34.3812074559392,34.5870694034645,34.0780700826601,34.2952431262033,1697448.2375231,0.0,1.0
2013-11-22,77.15,77.42,76.04,76.22,404900,34.9060423111687,35.0282021481618,34.4038296479749,34.4852695393037,894917.697100394,0.0,1.0
2013-11-25,77.99,78.19,77.32,77.6,487100,35.2860951373694,35.3765839055124,34.9829577640902,35.1096420394905,1076597.70377279,0.0,1.0
2013-11-26,76.98,78.04,76.05,77.99,532100,34.8291268582471,35.3087173294051,34.4083540863821,35.2860951373694,1176057.56144016,0.0,1.0
2013-11-27,78.19,78.53,77.36,77.36,519200,35.3765839055124,35.5304148113555,35.0010555177188,35.0010555177188,1147545.73557551,0.0,1.0
2013-11-29,77.74,78.37,77.46,78.17,285300,35.1729841771906,35.4580237968411,35.0462999017904,35.3675350286981,630575.49761112,0.0,1.0
2013-12-02,76.94,78.3899,76.8,77.77,491500,34.8110291046185,35.4670274292713,34.7476869669184,35.186557492412,1086322.6676336,0.0,1.0
2013-12-03,75.85,76.95,74.88,76.95,742100,34.3178653182391,34.8155535430257,33.8789947927454,34.8155535430257,1640203.56388788,0.0,1.0
2013-12-04,74.58,75.5,73.23,75.0,678100,33.7432616405309,34.1595099739888,33.1324624555656,33.9332880536313,1498749.54409429,0.0,1.0
2013-12-05,74.42,75.0,72.971,74.55,802300,33.6708706260165,33.9332880536313,33.0152795008203,33.7296883253095,1773258.75125623,0.0,1.0
2013-12-06,73.51,73.7399,71.35,72.83,1141100,33.2591467309658,33.3631635699462,32.2818680350212,32.9514849192795,2522080.96853855,0.0,1.0
2013-12-09,74.7,74.97,73.6,73.88,1073700,33.7975549014167,33.9197147384098,33.2998666766301,33.4265509520304,2373112.20394343,0.0,1.0
2013-12-10,74.03,75.33,73.82,74.57,1116200,33.4944175281376,34.0825945210672,33.3994043215875,33.7387372021238,2467046.51396261,0.0,1.0
2013-12-11,73.47,74.44,73.34,74.27,874600,33.2410489773372,33.6799195028308,33.1822312780442,33.6030040499092,1933057.5892418,0.0,1.0
2013-12-12,72.31,73.1,72.101,73.0,907400,32.7162141221077,33.0736447562726,32.6216533593982,33.0284003722011,2005552.77438601,0.0,1.0
2013-12-13,72.23,72.986,71.78,72.62,696300,32.6800186148505,33.0220661584311,32.4764188865287,32.8564717127294,1538975.53097309,0.0,1.0
2013-12-16,72.25,73.18,71.59,72.98,601500,32.6890674916648,33.1098402635298,32.3904545567928,33.0193514953868,1329446.76415383,0.0,1.0
2013-12-17,70.68,72.55,70.43,72.43,656200,31.9787306617421,32.8248006438793,31.8656197015633,32.7705073829935,1450345.74669617,0.0,1.0
2013-12-18,70.71,71.11,69.61,70.97,1817700,31.9923039769635,32.1732815132496,31.494615752177,32.1099393755495,4017515.18404393,0.0,1.0
2013-12-19,70.57,71.58,70.3,71.12,777700,31.9289618392634,32.3859301183857,31.8068020022704,32.1778059516567,1718887.36239807,0.0,1.0
2013-12-20,73.5,74.3,70.49,71.01,2915400,33.2546222925586,33.6165773651307,31.8927663320062,32.1280371291781,6443672.64540996,0.0,1.0
2013-12-23,72.33,73.92,71.5,73.51,963200,32.725262998922,33.444648705659,32.3497346111285,33.2591467309658,2128882.99789355,0.0,1.0
2013-12-24,73.14,73.33,72.23,72.29,253000,33.0917425099012,33.1777068396371,32.6800186148505,32.7071652452934,559185.421996542,0.0,1.0
2013-12-26,72.82,73.5,72.73,73.33,501300,32.9469604808724,33.2546222925586,32.906240535208,33.1777068396371,1107982.81441449,0.0,1.0
2013-12-27,72.01,73.22,71.25,73.1,486300,32.5804809698932,33.1279380171584,32.2366236509497,33.0736447562726,1074829.52852537,0.0,1.0
2013-12-30,72.04,72.436,71.6,72.01,343300,32.5940542851146,32.7732220460378,32.3949789952,32.5804809698932,758768.203049063,0.0,1.0
2013-12-31,73.37,73.55,72.281,72.45,580500,33.1958045932657,33.2772444845944,32.7030932507269,32.7795562598078,1283032.16390906,0.0,1.0
2014-01-02,73.18,73.9299,72.55,73.33,450100,33.1098402635298,33.449127899682,32.8248006438793,33.1777068396371,994819.598579618,0.0,1.0
2014-01-03,74.52,74.91,73.85,74.29,807600,33.716115010088,33.8925681079669,33.4129776368089,33.6120529267235,1784972.91227038,0.0,1.0
2014-01-06,74.03,75.6,73.85,75.26,718600,33.4944175281376,34.2047543580603,33.4129776368089,34.0509234522172,1588263.41599492,0.0,1.0
2014-01-07,73.99,74.82,73.45,74.4,611800,33.476319774509,33.8518481623025,33.2320001005229,33.6618217492022,1352212.02046437,0.0,1.0
2014-01-08,75.8,75.87,73.78,73.86,836300,34.2952431262033,34.3269141950534,33.3813065679589,33.4175020752161,1848406.19927157,0.0,1.0
2014-01-09,77.39,80.2,76.51,76.51,1306800,35.0146288329403,36.2859960253497,34.616478253111,34.616478253111,2888314.2666604,0.0,1.0
2014-01-10,79.08,79.49,77.0,77.14,749700,35.7792589237488,35.964760898442,34.8381757350614,34.9015178727615,1657001.22873837,0.0,1.0
2014-01-13,77.45,79.69,76.74,79.46,761800,35.0417754633832,36.055249666585,34.7205403364755,35.9511875832205,1683744.8793556,0.0,1.0
2014-01-14,79.38,79.48,77.48,77.78,701600,35.9149920759633,35.9602364600348,35.0553487786047,35.1910819308192,1550689.69198725,0.0,1.0
2014-01-15,78.73,79.65,78.02,79.37,761800,35.6209035794985,36.0371519129564,35.2996684525908,35.9104676375562,1683744.8793556,0.0,1.0
2014-01-16,79.17,79.65,78.27,78.56,401100,35.8199788694131,36.0371519129564,35.4127794127696,35.5439881265769,886518.864675151,0.0,1.0
2014-01-17,78.51,79.65,78.35,79.29,510700,35.5213659345412,36.0371519129564,35.4489749200268,35.874272130299,1128758.87357168,0.0,1.0
2014-01-21,80.06,81.18,79.29,79.77,1326000,36.2226538876496,36.7293909892505,35.874272130299,36.0914451738422,2930750.47259847,0.0,1.0
2014-01-22,81.87,81.94,80.05,80.13,1144400,37.0415772393439,37.0732483081939,36.2181294492424,36.2543249564996,2529374.69143416,0.0,1.0
2014-01-23,81.35,82.0,79.06,82.0,1101300,36.806306442172,37.1003949386368,35.7702100469345,37.1003949386368,2434114.24997941,0.0,1.0
2014-01-24,79.65,82.08,79.27,81.0,1100800,36.0371519129564,37.136590445894,35.8652232534847,36.6479510979218,2433009.14044977,0.0,1.0
2014-01-27,78.8,80.035,76.4405,79.63,866600,35.6525746483486,36.2113427916317,34.5850334061813,36.0281030361421,1915375.8367676,0.0,1.0
2014-01-28,79.53,80.82,78.6,78.6,696700,35.9828586520706,36.566511206593,35.5620858802056,35.5620858802056,1539859.6185968,0.0,1.0
2014-01-29,76.74,79.63,76.42,78.58,600200,34.7205403364755,36.0281030361421,34.5757583074467,35.5530370033913,1326573.47937678,0.0,1.0
2014-01-30,77.88,78.57,76.871,77.71,378300,35.2363263148907,35.5485125649841,34.7798104796092,35.1594108619691,836125.870123683,0.0,1.0
2014-01-31,79.07,80.0,78.1,78.54,881300,35.7747344853416,36.1955072572067,35.335863959848,35.5349392497627,1947866.05693894,0.0,1.0
2014-02-03,74.69,78.97,74.66,78.6,1304200,33.7930304630096,35.7294901012701,33.7794571477881,35.5620858802056,2882567.69710628,0.0,1.0
2014-02-04,75.62,75.91,72.62,74.35,1125800,34.2138032348746,34.345011948682,32.8564717127294,33.6391995571664,2488264.61693165,0.0,1.0
2014-02-05,75.1,75.82,74.46,75.14,686700,33.9785324377028,34.3042920030176,33.6889683796451,33.9966301913314,1517757.42800405,0.0,1.0
2014-02-06,76.34,77.54,75.17,75.17,818900,34.5395628001895,35.0824954090476,34.0102035065528,34.0102035065528,1809948.38764019,0.0,1.0
2014-02-07,77.82,77.91,76.5401,76.57,816400,35.2091796844478,35.2498996301121,34.6300968127166,34.6436248835539,1804422.839992,0.0,1.0
2014-02-10,76.71,78.0,75.65,77.91,729500,34.706967021254,35.2906195757765,34.2273765500961,35.2498996301121,1612354.80374102,0.0,1.0
2014-02-11,77.51,77.87,75.41,77.15,841600,35.0689220938261,35.2318018764835,34.1187900283244,34.9060423111687,1860120.36028573,0.0,1.0
2014-02-12,78.24,78.37,76.76,77.51,731900,35.3992060975481,35.4580237968411,34.7295892132898,35.0689220938261,1617659.32948328,0.0,1.0
2014-02-13,79.46,80.5,76.945,76.945,1045000,35.9511875832205,36.4217291775642,34.8132913238221,34.8132913238221,2309678.91694224,0.0,1.0
2014-02-14,81.49,82.0,79.2058,79.6,955800,36.8696485798721,37.1003949386368,35.8361763589107,36.0145297209206,2112527.37685492,0.0,1.0
2014-02-18,78.98,81.89,78.87,81.12,861300,35.7340145396773,37.0506261161582,35.6842457171986,36.7022443588076,1903661.67575344,0.0,1.0
2014-02-19,78.34,79.34,78.2405,78.59,505400,35.4444504816196,35.8968943223347,35.3994323194685,35.5575614417984,1117044.71255752,0.0,1.0
2014-02-20,80.17,80.24,78.38,78.51,592800,36.2724227101282,36.3040937789783,35.4625482352482,35.5213659345412,1310217.85833814,0.0,1.0
2014-02-21,81.54,82.05,80.14,80.15,804100,37.0053817320867,37.2368355545464,36.3700182978836,36.3745566081279,1771804.82759751,0.25,1.0
2014-02-24,83.5,84.11,81.68,81.68,711100,37.894890539971,38.1717274648738,37.068918075507,37.068918075507,1566882.74207759,0.0,1.0
2014-02-25,85.09,86.5319,84.3,85.88,895400,38.616481868816,39.2708608229427,38.2579553595156,38.9750083781163,1972981.02553266,0.0,1.0
2014-02-26,85.88,86.5299,84.08,85.57,685300,38.9750083781163,39.2699531608939,38.1581125341409,38.8343207605428,1510033.38932045,0.0,1.0
2014-02-27,86.3,87.27,85.56,85.79,558800,39.1656174083772,39.6058335020751,38.8297824502984,38.9341635859175,1231295.28374766,0.0,1.0
2014-02-28,86.64,87.44,85.84,85.98,638400,39.3199199566837,39.6829847762283,38.9568551371391,39.0203914805594,1406690.96124643,0.0,1.0
2014-03-03,86.11,86.68,84.3,85.38,538400,39.0793895137354,39.3380731976609,38.2579553595156,38.7480928659009,1186344.63273038,0.0,1.0
2014-03-04,89.11,89.605,87.06,87.1,817000,40.4408825870278,40.665528944121,39.5105289869446,39.5286822279219,1800229.50397608,0.0,1.0
2014-03-05,89.47,89.98,89.04,89.11,553500,40.6042617558228,40.8357155782825,40.4091144153176,40.4408825870278,1219616.92833631,0.0,1.0
2014-03-06,90.94,91.73,89.69,89.71,698300,41.2713933617361,41.6299198710364,40.7041045811976,40.7131812016862,1538678.41202754,0.0,1.0
2014-03-07,89.4,91.47,88.52,91.21,807200,40.5724935841127,41.5119238046844,40.1731222826136,41.3939277383324,1778635.56378151,0.0,1.0
2014-03-10,88.92,90.84,88.54,89.04,414200,40.3546546923859,41.226010259293,40.1821989031022,40.4091144153176,912674.492713456,0.0,1.0
2014-03-11,88.81,90.1678,88.2,89.36,533100,40.3047332796985,40.9209450446706,40.0278963547957,40.5543403431355,1174666.27731903,0.0,1.0
2014-03-12,88.83,89.31,87.88,88.56,441800,40.3138099001871,40.5316487919139,39.8826704269779,40.1912755235908,973490.079383885,0.0,1.0
2014-03-13,87.41,89.23,86.39,88.89,748300,39.6693698454954,40.4953423099594,39.206462200576,40.341039761653,1648851.57628556,0.0,1.0
2014-03-14,91.49,91.97,87.76,88.06,969500,41.521000425173,41.7388393168998,39.8282107040462,39.9643600113754,2136257.65496305,0.0,1.0
2014-03-17,91.9,93.09,90.57,92.27,795200,41.7070711451897,42.2471300642623,41.1034758826967,41.874988624229,1752194.00435958,0.0,1.0
2014-03-18,92.56,93.78,91.86,91.86,699800,42.006599621314,42.5602734711195,41.6889179042124,41.6889179042124,1541983.60695528,0.0,1.0
2014-03-19,92.38,93.95,92.07,92.42,710700,41.9249100369164,42.6374247452728,41.7842224193429,41.9430632778937,1566001.35676353,0.0,1.0
2014-03-20,92.42,92.64,91.03,92.2,559400,41.9430632778937,42.0429061032684,41.3122381539349,41.8432204525189,1232617.36171875,0.0,1.0
2014-03-21,90.76,93.65,90.72,93.2,955400,41.1897037773386,42.5012754379435,41.1715505363613,42.2970514769497,2105188.82264229,0.0,1.0
2014-03-24,91.32,92.275,89.6,91.32,693500,41.4438491510198,41.8772577793512,40.6632597889988,41.4438491510198,1528101.78825877,0.0,1.0
2014-03-25,92.83,93.82,91.766,91.92,799400,42.1291339979103,42.5784267120968,41.6462577879159,41.7161477656783,1761448.55015726,0.0,1.0
2014-03-26,92.02,93.9074,91.66,93.63,818000,41.7615308681214,42.618091543632,41.5981516993263,42.4921988174549,1802432.96726124,0.0,1.0
2014-03-27,91.58,92.31,90.07,91.52,574300,41.5618452173718,41.8931418652063,40.8765603704813,41.534615355906,1265448.96466764,0.0,1.0
2014-03-28,90.73,93.43,90.51,91.5,708800,41.1760888466056,42.4014326125688,41.0762460212309,41.5255387354173,1561814.77652172,0.0,1.0
2014-03-31,93.31,93.61,90.82,91.15,637800,42.3469728896371,42.4831221969663,41.2169336388044,41.3666978768666,1405368.88327533,0.0,1.0
2014-04-01,94.1,94.12,91.52,92.73,995200,42.7054993989374,42.714576019426,41.534615355906,42.0837508954672,2192886.66139167,0.0,1.0
2014-04-02,94.88,95.98,93.6201,94.0,921300,43.0594875979934,43.5587017248673,42.4877058903131,42.6601162964943,2030050.72461832,0.0,1.0
2014-04-03,94.81,95.5,93.56,94.59,810600,43.0277194262833,43.3408628331405,42.4604306457448,42.9278766009085,1786127.33895106,0.0,1.0
2014-04-04,92.33,95.46,91.69,95.05,909400,41.9022184856949,43.3227095921633,41.6117666300592,43.1366388721466,2003829.51152491,0.0,1.0
2014-04-07,89.82,93.296,88.95,91.95,1384400,40.7631026143736,42.340619255295,40.3682696231188,41.7297626964112,3050474.57197612,0.0,1.0
2014-04-08,90.81,91.14,87.82,90.38,1299300,41.2123953285601,41.3621595666223,39.855440565512,41.0172479880549,2862959.84640897,0.0,1.0
2014-04-09,95.04,95.78,91.0,91.68,1260900,43.1321005619023,43.4679355199811,41.298623223202,41.6072283198149,2778346.85625881,0.0,1.0
2014-04-10,91.67,95.08,91.43,94.86,1310300,41.6026900095706,43.1502538028796,41.4937705637072,43.0504109775048,2887197.94254573,0.0,1.0
2014-04-11,90.52,93.03,89.42,91.0,798600,41.0807843314752,42.2199002027965,40.5815702046013,41.298623223202,1759685.77952913,0.0,1.0
2014-04-14,89.35,92.04,88.22,91.56,655600,40.5498020328911,41.77060748861,40.0369729752843,41.5527685968832,1444590.52975119,0.0,1.0
2014-04-15,89.85,90.98,87.84,89.76,622100,40.7767175451065,41.2895466027133,39.8645171860007,40.7358727529078,1370774.50969831,0.0,1.0
2014-04-16,92.32,92.5,89.975,89.98,698000,41.8976801754506,41.9793697598481,40.8334464231604,40.8357155782825,1538017.37304199,0.0,1.0
2014-04-17,92.94,93.41,90.97,92.32,592200,42.1790554105977,42.3923559920802,41.285008292469,41.8976801754506,1304890.95747201,0.0,1.0
2014-04-21,92.62,92.94,91.38,92.94,558600,42.0338294827798,42.1790554105977,41.4710790124856,42.1790554105977,1230854.59109063,0.0,1.0
2014-04-22,93.79,94.68,92.94,93.08,563800,42.5648117813639,42.9687213931073,42.1790554105977,42.242591754018,1242312.60017346,0.0,1.0
2014-04-23,95.96,96.77,94.75,94.93,1034900,43.5496251043787,43.9172282341676,43.0004895648174,43.082179149215,2280364.15381254,0.0,1.0
2014-04-24,94.75,96.22,93.87,96.09,1218000,43.0004895648174,43.6676211707307,42.6011182633183,43.6086231375547,2683818.28132542,0.0,1.0
2014-04-25,93.43,95.65,92.8701,95.05,828800,42.4014326125688,43.4089374868051,42.14733262199,43.1366388721466,1826230.37074098,0.0,1.0
2014-04-28,93.37,94.6,91.718,94.4,767900,42.3742027511029,42.9324149111528,41.6244738987433,42.8416487062666,1692039.45667471,0.0,1.0
2014-04-29,93.94,94.19,92.52,93.78,703400,42.6328864350285,42.7463441911362,41.9884463803367,42.5602734711195,1549916.07478186,0.0,1.0
2014-04-30,94.08,94.83,93.18,94.35,658600,42.6964227784488,43.0367960467719,42.2879748564611,42.8189571550451,1451200.91960667,0.0,1.0
2014-05-01,95.98,96.53,94.19,94.44,819900,43.5587017248673,43.8083087883042,42.7463441911362,42.8598019472439,1806619.54750305,0.0,1.0
2014-05-02,95.6,96.35,95.1,96.01,520500,43.3862459355836,43.7266192039067,43.1593304233682,43.5723166556002,1146902.63992601,0.0,1.0
2014-05-05,95.17,96.05,94.204,95.44,550600,43.1910985950783,43.5904698965774,42.7526978254782,43.3136329716747,1213226.88480934,0.0,1.0
2014-05-06,94.69,95.79,93.79,95.48,731300,42.9732597033516,43.4724738302254,42.5648117813639,43.3317862126519,1611392.70043783,0.0,1.0
2014-05-07,94.07,95.17,93.23,94.97,676800,42.6918844682045,43.1910985950783,42.3106664076826,43.1003323901922,1491303.95139659,0.0,1.0
2014-05-08,94.7,95.98,93.5301,93.99,772800,42.9777980135959,43.5587017248673,42.4468610981143,42.65557798625,1702836.42677199,0.0,1.0
2014-05-09,94.66,94.91,93.48,94.51,470000,42.9596447726186,43.0731025287263,42.4241241637903,42.891570118954,1035627.74402541,0.0,1.0
2014-05-12,97.89,98.06,96.09,96.09,780300,44.4255189815301,44.5026702556833,43.6086231375547,43.6086231375547,1719362.40141069,0.0,1.0
2014-05-13,97.82,98.48,97.4,97.66,678000,44.3937508098199,44.6932792859443,44.203141779559,44.321137845911,1493948.10733878,0.0,1.0
2014-05-14,97.02,98.095,96.33,97.9,499300,44.0306859902753,44.5185543415384,43.7175425834181,44.4300572917744,1100189.21828061,0.0,1.0
2014-05-15,95.65,96.53,94.01,96.53,684200,43.4089374868051,43.8083087883042,42.6646546067386,43.8083087883042,1507609.57970678,0.0,1.0
2014-05-16,95.61,96.0,94.61,95.4,433700,43.3907842458279,43.5677783453559,42.9369532213971,43.2954797306974,955642.026774085,0.0,1.0
2014-05-19,97.01,97.75,95.03,95.49,464000,44.026147680031,44.3619826381098,43.127562251658,43.3363245228962,1022406.96431445,0.0,1.0
2014-05-20,95.81,97.56,94.84,97.18,679200,43.4815504507141,44.2757547434679,43.0413343570162,44.1032989541842,1496592.26328097,0.0,1.0
2014-05-21,95.88,96.8299,95.34,95.61,430000,43.6267763785319,44.0589945145558,43.3810686267129,43.5039225026224,945025.129573587,0.25,1.0
2014-05-22,96.85,97.49,96.15,96.15,370800,44.0681403030957,44.3593494904367,43.7496302544414,43.7496302544414,814919.344292758,0.0,1.0
2014-05-23,98.05,98.69,96.76,96.9,446600,44.6141575293602,44.9053667167012,44.0271890111259,44.0908910208567,981507.495040845,0.0,1.0
2014-05-27,98.22,99.79,98.14,99.66,719200,44.6915099697476,45.4058825074437,44.65510882133,45.346730641265,1580609.47253331,0.0,1.0
2014-05-28,99.41,99.75,97.32,98.24,735900,45.2329770524599,45.3876819332349,44.2819970500493,44.700610256852,1617311.61128652,0.0,1.0
2014-05-29,99.41,100.09,98.2599,99.49,445400,45.2329770524599,45.5423868140098,44.7096650425209,45.2693782008775,978870.215609478,0.0,1.0
2014-05-30,98.46,99.28,97.91,98.26,770100,44.8007134150005,45.1738251862813,44.5504555196293,44.7097105439565,1692474.07508051,0.0,1.0
2014-06-02,100.07,100.86,98.09,98.72,613800,45.5332865269054,45.8927478675295,44.632358103569,44.9190171473578,1348968.42914481,0.0,1.0
2014-06-03,99.89,100.98,99.5,100.1,818300,45.4513839429657,45.9473495901559,45.2739283444298,45.546936957562,1798404.79890713,0.0,1.0
2014-06-04,99.23,99.97,98.92,99.74,950500,45.1510744685202,45.4877850913833,45.0100200184019,45.3831317896826,2088945.08292952,0.0,1.0
2014-06-05,98.9,100.71,98.56,99.89,853800,45.0009197312975,45.8244957142464,44.8462148505226,45.4513839429657,1876424.31541844,0.0,1.0
2014-06-06,99.91,99.92,98.751,99.35,808600,45.4604842300701,45.4650343736223,44.9331225923697,45.2056761911467,1777086.79017024,0.0,1.0
2014-06-09,99.01,100.07,98.64,100.0,767400,45.0509713103718,45.5332865269054,44.8826159989402,45.50143552204,1686540.19635993,0.0,1.0
2014-06-10,98.74,99.34,97.7402,98.96,559700,44.9281174344622,45.2011260475945,44.4731940821129,45.0282205926107,1230071.0814473,0.0,1.0
2014-06-11,96.84,97.84,96.5,97.7,844000,44.0635901595435,44.5186045147639,43.9088852787686,44.454902505033,1854886.5333956,0.0,1.0
2014-06-12,92.97,95.79,92.25,95.69,1534000,42.3026846048405,43.5858250865621,41.9750742690819,43.54032365104,3371322.20643229,0.0,1.0
2014-06-13,95.14,95.65,93.05,93.05,889200,43.2900657556688,43.5221230768312,42.3390857532582,42.3390857532582,1954224.0586438,0.0,1.0
2014-06-16,93.41,94.948,92.86,94.29,878000,42.5028909211375,43.2027029994665,42.2526330257663,42.9033035537315,1929609.4506177,0.0,1.0
2014-06-17,94.94,95.42,93.54,93.6,623400,43.1990628846247,43.4174697751305,42.5620427873162,42.5893436486294,1370066.66459575,0.0,1.0
2014-06-18,95.16,95.4,94.18,95.23,576600,43.2991660427732,43.4083694880261,42.8532519746572,43.3310170476386,1267212.7667724,0.0,1.0
2014-06-19,94.88,95.92,93.84,95.37,610200,43.1717620233115,43.6449769527407,42.6985470938823,43.3947190573695,1341056.5908507,0.0,1.0
2014-06-20,95.02,95.7,94.71,95.4,682600,43.2354640330424,43.5448737945922,43.094409582924,43.4083694880261,1500172.44987658,0.0,1.0
2014-06-23,93.82,95.45,92.64,94.89,695100,42.6894468067779,43.4311202057871,42.1525298676178,43.1763121668637,1527644.11062,0.0,1.0
2014-06-24,93.59,95.13,93.2875,93.46,815900,42.5847935050772,43.2855156121166,42.447151662623,42.5256416388985,1793130.24004439,0.0,1.0
2014-06-25,95.3,95.345,92.9,93.53,653100,43.3628680525041,43.383343698489,42.2708335999751,42.557492643764,1435339.33052211,0.0,1.0
2014-06-26,94.54,95.28,94.26,95.28,619900,43.0170571425366,43.3537677653997,42.8896531230749,43.3537677653997,1362374.5995876,0.0,1.0
2014-06-27,95.38,95.42,93.8,94.42,1163200,43.3992692009217,43.4174697751305,42.6803465196735,42.9624554199101,2556402.86213953,0.0,1.0
2014-06-30,95.05,96.15,94.62,95.39,854500,43.249114463699,43.7496302544414,43.0534582909542,43.4038193444739,1877962.72842007,0.0,1.0
2014-07-01,97.58,97.81,95.25,95.25,859200,44.4003007824066,44.5049540841073,43.3401173347431,43.3401173347431,1888292.07285959,0.0,1.0
2014-07-02,95.81,96.43,94.5,96.43,854600,43.5949253736665,43.8770342739031,42.9988565683278,43.8770342739031,1878182.50170602,0.0,1.0
2014-07-03,96.8,97.4399,95.91,96.01,337600,44.0453895853347,44.3365532712402,43.6404268091885,43.6859282447106,741954.613358239,0.0,1.0
2014-07-07,94.65,97.41,94.42,96.86,708300,43.0671087216108,44.3229483420191,42.9624554199101,44.0726904466479,1556654.18436505,0.0,1.0
2014-07-08,96.79,97.12,92.11,93.23,1322200,44.0408394417825,44.1909941790052,41.911372259351,42.4209883371978,2905842.3867958,0.0,1.0
2014-07-09,96.86,98.899,96.04,97.99,1146000,44.0726904466479,45.0004647169423,43.6995786753672,44.5868566680469,2518601.85695658,0.0,1.0
2014-07-10,49.01,49.09,46.89,48.15,798500,44.6005070987036,44.6733093955388,42.6712462325691,43.8178824077245,877444.844144777,0.0,2.0
2014-07-11,49.34,49.78,49.01,49.13,1260500,44.900816573149,45.301229205743,44.6005070987036,44.7097105439565,1385121.13468315,0.0,1.0
2014-07-14,49.75,49.99,49.34,49.8,841800,45.2739283444298,45.4923352349355,44.900816573149,45.3194297799518,925025.760552377,0.0,1.0
2014-07-15,49.78,49.92,48.99,49.75,1118100,45.301229205743,45.4286332252047,44.5823065244947,45.2739283444298,1228642.55508864,0.0,1.0
2014-07-16,49.44,50.14,49.31,50.03,1041400,44.9918194441931,45.6288395415017,44.8735157118358,45.5287363833532,1144359.49992783,0.0,1.0
2014-07-17,48.16,49.71,48.1,49.27,252086,43.8269826948289,45.2375271960121,43.7723809722024,44.8371145634182,277008.842806613,0.0,1.0
2014-07-18,48.73,49.06,48.15,48.15,229641,44.3456990597801,44.6460085342256,43.8178824077245,43.8178824077245,252344.785791172,0.0,1.0
2014-07-21,48.35,48.61,48.14,48.61,964100,43.9998881498126,44.2364956145272,43.8087821206201,44.2364956145272,1059417.12490918,0.0,1.0
2014-07-22,48.87,48.93,48.35,48.78,977500,44.4731030792418,44.5277048018683,43.9998881498126,44.3912004953022,1074141.93506765,0.0,1.0
2014-07-23,49.69,49.91,48.96,49.19,1643400,45.2193266218033,45.4195329381003,44.5550056631815,44.7643122665829,1805877.09062934,0.0,1.0
2014-07-24,45.03,49.91,44.53,49.7,4454300,40.9785928311492,45.4195329381003,40.5235784759288,45.2284269089077,4894680.73797631,0.0,1.0
2014-07-25,45.77,46.88,45.17,45.81,3343700,41.6520140768754,42.6621459454647,41.1059968506109,41.688415225293,3674279.6811107,0.0,1.0
2014-07-28,45.68,46.32,45.38,46.32,1889400,41.5701114929357,42.1525298676178,41.2971028798035,42.1525298676178,2076198.23234457,0.0,1.0
2014-07-29,46.18,46.785,45.6801,45.98,2819200,42.0251258481561,42.5756932179728,41.5702024958067,41.8431201060679,3097924.23871379,0.0,1.0
2014-07-30,44.9,46.63,44.44,46.04,2556400,40.8602890987919,42.4346387678545,40.4416758919891,41.8977218286944,2809142.14097897,0.0,1.0
2014-07-31,43.97,44.77,43.88,44.5,1870400,40.0139623980819,40.7419853664346,39.9320598141423,40.4962776146156,2055319.77017958,0.0,1.0
2014-08-01,44.45,44.55,43.4001,43.66,1667500,40.4507761790935,40.5417790501376,39.4953370360017,39.7318534978453,1832359.771586,0.0,1.0
2014-08-04,43.5,44.82,43.35,44.46,1402000,39.5862489041748,40.7874868019566,39.4497445976086,40.4598764661979,1540610.73449089,0.0,1.0
2014-08-05,42.72,43.97,42.595,43.48,2185300,38.8764265100309,40.0139623980819,38.7626729212258,39.5680483299659,2401352.80890368,0.0,1.0
2014-08-06,42.94,43.26,42.12,42.7,1372200,39.0766328263279,39.367842013669,38.3304092837665,38.8582259358221,1507864.51488474,0.0,1.0
2014-08-07,42.76,43.34,42.34,42.96,1482100,38.9128276584486,39.4406443105042,38.5306156000634,39.0948334005367,1628629.9355128,0.0,1.0
2014-08-08,43.21,43.27,41.84,42.71,1315200,39.3223405781469,39.3769423007734,38.075601244843,38.8673262229265,1445229.12838975,0.0,1.0
2014-08-11,43.88,44.2,43.28,43.56,1023900,39.9320598141423,40.2232690014833,39.3860425878778,39.6408506268012,1125129.33740744,0.0,1.0
2014-08-12,43.67,44.185,43.44,43.88,955800,39.7409537849497,40.2096185708267,39.5316471815483,39.9320598141423,1050296.53354236,0.0,1.0
2014-08-13,44.67,44.91,43.59,43.8,1025700,40.6509824953905,40.8693893858963,39.6681514881144,39.859257517307,1127107.29698096,0.0,1.0
2014-08-14,45.2,45.27,44.39,44.84,1338000,41.1332977119241,41.196999721655,40.3961744564671,40.8056873761654,1470283.28298774,0.0,1.0
2014-08-15,45.46,45.669,44.9745,45.44,1184100,41.4836587654438,41.6743777421701,41.0406249702255,41.4654081456614,1297599.76824513,0.125,1.0
2014-08-18,47.01,47.08,45.77,45.84,1480200,42.8980817985815,42.96195896782,41.7665433720714,41.8304205413098,1622081.89929604,0.0,1.0
2014-08-19,46.8,47.19,46.36,47.18,931200,42.7064502908661,43.0623373766233,42.3049366556528,43.0532120667321,1020458.49521988,0.0,1.0
2014-08-20,47.14,47.36,46.74,46.82,1042200,43.0167108271672,43.2174676447739,42.6516984315188,42.7247009106485,1142098.19986916,0.0,1.0
2014-08-21,46.03,47.29,46.0,47.23,1214800,42.0038014292428,43.1535904755354,41.9764254995692,43.0988386161881,1331242.46133282,0.0,1.0
2014-08-22,46.49,46.74,45.87,46.15,1015600,42.4235656842385,42.6516984315188,41.8577964709835,42.1133051479374,1112948.50488114,0.0,1.0
2014-08-25,46.89,47.09,46.2,46.99,756600,42.788578079887,42.9710842777112,42.1589316973934,42.8798311787991,829122.527366156,0.0,1.0
2014-08-26,46.28,47.12,46.23,46.96,774400,42.2319341765231,42.9984602073848,42.186307627067,42.8524552491254,848628.714237843,0.0,1.0
2014-08-27,46.5,46.66,46.02,46.41,575600,42.4326909941297,42.5786959523891,41.9946761193516,42.3505632051088,630773.099064182,0.0,1.0
2014-08-28,46.53,46.94,46.0318,46.21,695900,42.4600669238034,42.834204629343,42.0054439850232,42.1680570072846,762604.238427317,0.0,1.0
2014-08-29,46.34,46.7947,46.12,46.72,577800,42.2866860358704,42.7016138766237,42.0859292182637,42.6334478117364,633183.976093266,0.0,1.0
2014-09-02,48.24,48.25,46.32,46.34,1610300,44.0204949152004,44.0296202250916,42.2684354160879,42.2866860358704,1764652.39997056,0.0,1.0
2014-09-03,47.54,48.05,47.11,48.05,1023100,43.3817232228156,43.8471140272674,42.9893348974936,43.8471140272674,1121167.40384393,0.0,1.0
2014-09-04,47.63,48.21,47.49,47.68,1016000,43.4638510118365,43.9931189855268,43.3360966733596,43.5094775612926,1113386.84615915,0.0,1.0
2014-09-05,47.14,47.22,46.33,47.02,905700,43.0167108271672,43.0897133062969,42.2775607259791,42.9072071084727,992514.238746403,0.0,1.0
2014-09-08,47.33,47.55,47.06,47.27,888400,43.1900917151002,43.3908485327069,42.9437083480375,43.135339855753,973555.978472236,0.0,1.0
2014-09-09,46.6,47.59,46.54,47.08,825100,42.5239440930418,43.4273497722717,42.4691922336946,42.96195896782,904188.471226297,0.0,1.0
2014-09-10,47.49,47.7,46.41,46.81,811600,43.3360966733596,43.527728181075,42.3505632051088,42.7155756007573,889394.453093276,0.0,1.0
2014-09-11,47.36,47.85,46.97,47.55,769400,43.2174676447739,43.6646078294432,42.8615805590166,43.3908485327069,843149.448262649,0.0,1.0
2014-09-12,47.27,47.64,47.01,47.43,987200,43.135339855753,43.4729763217278,42.8980817985815,43.2813448140123,1081826.27414204,0.0,1.0
2014-09-15,46.26,47.31,46.21,47.28,894600,42.2136835567407,43.1718410953178,42.1680570072846,43.1444651656442,980350.268281474,0.0,1.0
2014-09-16,46.75,47.08,45.7,46.22,1335500,42.66082374141,42.96195896782,41.7026662028329,42.1771823171758,1463511.94197397,0.0,1.0
2014-09-17,46.16,47.15,45.87,46.8,833900,42.1224304578286,43.0258361370584,41.8577964709835,42.7064502908661,913831.979342635,0.0,1.0
2014-09-18,46.84,46.88,46.16,46.36,642400,42.7429515304309,42.7794527699957,42.1224304578286,42.3049366556528,703976.092492756,0.0,1.0
2014-09-19,46.22,46.99,46.18,46.86,1466400,42.1771823171758,42.8798311787991,42.140681077611,42.7612021502133,1606959.12520451,0.0,1.0
2014-09-22,45.21,46.3091,45.18,46.25,1030805,41.2555260181636,42.2584888283065,41.2281500884899,42.2045582468495,1129610.9527117,0.0,1.0
2014-09-23,44.1,45.16,44.08,44.84,1185270,40.2426166202392,41.2098994687075,40.2243660004567,40.9178895521888,1298881.91648333,0.0,1.0
2014-09-24,44.84,45.05,43.92,44.14,869242,40.9178895521888,41.1095210599042,40.0783610421974,40.279117859804,952561.622961687,0.0,1.0
2014-09-25,43.72,44.73,43.71,44.57,946741,39.8958548443732,40.8175111433854,39.886729534482,40.6715061851261,1037489.14972398,0.0,1.0
2014-09-26,44.42,44.54,43.6,43.82,970405,40.5346265367579,40.6441302554524,39.7863511256786,39.9871079432853,1063421.41973137,0.0,1.0
2014-09-29,43.85,44.32,43.55,43.79,1066950,40.0144838729589,40.4433734378458,39.7407245762226,39.9597320136116,1169220.56644637,0.0,1.0
2014-09-30,43.54,44.08,43.19,43.83,1353180,39.7315992663314,40.2243660004567,39.412213420139,39.9962332531765,1482886.62646225,0.0,1.0
2014-10-01,42.74,43.17,42.21,43.14,1695557,39.0015744750345,39.3939628003566,38.5179330508003,39.3665868706829,1858081.55581996,0.0,1.0
2014-10-02,42.92,43.54,42.08,42.88,997093,39.1658300530763,39.7315992663314,38.3993040222146,39.1293288135115,1092667.54980056,0.0,1.0
2014-10-03,44.15,44.34,43.32,43.51,975744,40.2882431696952,40.4616240576282,39.5308424487247,39.7042233366577,1069272.17993968,0.0,1.0
2014-10-06,43.49,44.6,43.47,44.48,671925,39.6859727168753,40.6988821147997,39.6677220970929,40.5893783961052,736331.158076269,0.0,1.0
2014-10-07,42.8,43.65,42.64,43.15,1554403,39.0563263343818,39.8319776751347,38.9103213761224,39.3757121805741,1703397.49392749,0.0,1.0
2014-10-08,42.86,43.05,41.01,42.8,2582831,39.111078193729,39.284459081662,37.4228958638551,39.0563263343818,2830403.60359458,0.0,1.0
2014-10-09,42.68,43.95,42.53,43.25,2433931,38.9468226156872,40.105736971871,38.8099429673191,39.4669652794863,2667231.06285334,0.0,1.0
2014-10-10,42.46,43.41,42.25,42.57,1956445,38.7460657980806,39.6129702377456,38.5544342903652,38.8464442068839,2143976.50416717,0.0,1.0
2014-10-13,41.58,43.14,41.52,42.36,2459787,37.9430385276541,39.3665868706829,37.8882866683068,38.6548126991685,2695565.44306425,0.0,1.0
2014-10-14,42.69,43.23,41.83,42.02,2024255,38.9559479255785,39.4487146597038,38.1711712749343,38.3445521628673,2218286.30932273,0.0,1.0
2014-10-15,41.99,43.13,40.69,41.78,3095862,38.3171762331937,39.3574615607917,37.1308859473363,38.1255447254783,3392610.26409839,0.0,1.0
2014-10-16,43.8,43.99,41.03,41.49,2136083,39.9688573235028,40.1422382114359,37.4411464836375,37.8609107386332,2340833.3804175,0.0,1.0
2014-10-17,44.7,45.04,44.28,44.51,1553277,40.7901352137118,41.100395750013,40.406872198281,40.6167543257788,1702163.56322987,0.0,1.0
2014-10-20,46.22,46.23,44.53,44.7,1941341,42.1771823171758,42.186307627067,40.6350049455612,40.7901352137118,2127424.73750931,0.0,1.0
2014-10-21,47.38,48.13,46.89,46.89,1845913,43.2357182645563,43.9201165063971,42.788578079887,42.788578079887,2022849.65881317,0.0,1.0
2014-10-22,46.77,47.84,46.69,47.64,1727729,42.6790743611924,43.655482519552,42.6060718820627,43.4729763217278,1893337.34481074,0.0,1.0
2014-10-23,49.95,50.41,48.12,48.27,3616388,45.5809229065974,46.0006871615931,43.9109911965059,44.047870844874,3963030.34429902,0.0,1.0
2014-10-24,50.2,50.26,48.95,49.21,1909836,45.8090556538777,45.863807513225,44.6683919174764,44.9056499746478,2092899.88259962,0.0,1.0
2014-10-27,51.82,51.92,50.1,50.31,2342288,47.2873558562538,47.3786089551659,45.7178025549656,45.909434062681,2566803.78850042,0.0,1.0
2014-10-28,52.79,53.08,51.6,52.06,2152818,48.1725109157013,48.4371449025464,47.0865990386472,47.5063632936429,2359172.48363647,0.0,1.0
2014-10-29,52.91,53.04,51.72,52.73,1559253,48.2820146343958,48.4006436629815,47.1961027573417,48.117759056354,1708712.38192342,0.0,1.0
2014-10-30,52.14,52.62,51.59,51.96,1598709,47.5793657727726,48.0173806475507,47.077473728756,47.4151101947308,1751950.36558686,0.0,1.0
2014-10-31,53.23,53.8,52.82,53.2,1501014,48.5740245509145,49.0941672147135,48.1998868453749,48.5466486212409,1644890.98769757,0.0,1.0
2014-11-03,54.43,54.48,53.11,53.22,1825419,49.6690617378598,49.7146882873159,48.46452083222,48.5648992410233,2000391.24343405,0.0,1.0
2014-11-04,55.39,55.92,54.6805,54.74,1492070,50.545091487416,51.0287329116502,49.8976507506346,49.9519463444874,1635089.67672115,0.0,1.0
2014-11-05,53.97,55.99,53.86,55.97,1883046,49.2492974828641,51.0926100808887,49.1489190740608,51.0743594611063,2063541.97550454,0.0,1.0
2014-11-06,55.4,55.75,54.44,54.65,1218982,50.5542167973073,50.8736026434996,49.678187047751,49.8698185554665,1335825.31939446,0.0,1.0
2014-11-07,55.14,55.96,54.9,55.4,1175301,50.3169587401358,51.0652341512151,50.0979513027467,50.5542167973073,1287957.35598199,0.0,1.0
2014-11-10,56.32,56.4,54.71,55.05,1028354,51.3937453072986,51.4667477864283,49.9245704148137,50.2348309511149,1126925.01653066,0.0,1.0
2014-11-11,56.14,56.8232,55.8,56.5,770907,51.2294897292568,51.8529309010244,50.9192291929557,51.5580008853404,844800.899027574,0.0,1.0
2014-11-12,56.17,56.24,55.24,55.87,879574,51.2568656589305,51.320742828169,50.4082118390479,50.9831063621942,963883.978172825,0.0,1.0
2014-11-13,56.24,56.94,55.88,56.34,1062823,51.320742828169,51.9595145205537,50.9922316720854,51.4119959270811,1164697.98031044,0.0,1.0
2014-11-14,55.34,56.25,55.3,56.01,1243992,50.6135313116001,51.4458101965578,50.5769476243492,51.2263080730525,1360160.32661649,0.125,1.0
2014-11-17,54.86,55.725,54.67,55.22,1529211,50.1745270645895,50.9656493013899,50.0007545501478,50.5037802498475,1672014.07503065,0.0,1.0
2014-11-18,55.86,56.16,54.89,54.91,1186745,51.0891192458616,51.3634969002433,50.2019648300277,50.2202566736531,1297567.40140651,0.0,1.0
2014-11-19,54.8,55.75,54.58,55.5,1669503,50.1196515337132,50.9885141059217,49.9184412538333,50.7598660606037,1825407.03297707,0.0,1.0
2014-11-20,54.24,54.91,53.69,54.35,1321848,49.6074799122008,50.2202566736531,49.1044542125011,49.7080850521407,1445286.79237274,0.0,1.0
2014-11-21,54.5,54.71,53.31,54.61,1253298,49.8452738793315,50.0373382373987,48.7569091836177,49.9458790192715,1370335.35346513,0.0,1.0
2014-11-24,55.33,55.58,54.8,54.93,1015129,50.6043853897874,50.8330334351054,50.1196515337132,50.2385485172785,1109925.29871404,0.0,1.0
2014-11-25,55.91,56.14,55.02,55.1,1055565,51.1348488549252,51.3452050566178,50.320861813593,50.3940291880948,1154137.35390978,0.0,1.0
2014-11-26,56.2,56.44,55.85,56.0,740032,51.4000805874942,51.6195827109995,51.0799733240489,51.2171621512397,809138.778084308,0.0,1.0
2014-11-28,59.03,59.97,58.02,58.11,1212282,53.9883764604943,54.8480931108901,53.0646383574095,53.1469516537239,1325489.13583953,0.0,1.0
2014-12-01,55.41,58.54,55.33,58.53,2674637,50.6775527642892,53.540226291671,50.6043853897874,53.5310803698582,2924403.96361114,0.0,1.0
2014-12-02,55.25,56.21,54.67,55.18,2064190,50.5312180152856,51.4092265093069,50.0007545501478,50.4671965625966,2256951.28634147,0.0,1.0
2014-12-03,56.76,56.83,55.275,55.38,1564233,51.9122522090066,51.9762736616956,50.5540828198174,50.650114998851,1710306.55195877,0.0,1.0
2014-12-04,56.74,58.76,56.48,58.03,2196287,51.8939603653811,53.7414365715508,51.6561663982503,53.0737842792222,2401383.96650746,0.0,1.0
2014-12-05,57.26,57.94,57.1,57.21,1235029,52.3695482996426,52.9914709829077,52.2232135506391,52.323818690579,1350360.33030826,0.0,1.0
2014-12-08,57.44,58.25,57.18,57.39,1174824,52.5341748922716,53.274994559102,52.2963809251409,52.488445283208,1284533.17670603,0.0,1.0
2014-12-09,56.4,56.4999,55.06,56.12,1525671,51.5829990237486,51.6743667826577,50.3574455008439,51.3269132129924,1668143.49744155,0.0,1.0
2014-12-10,55.19,57.45,55.15,56.97,1486224,50.4763424844093,52.5433208140843,50.4397587971584,52.1043165670737,1625012.79852705,0.0,1.0
2014-12-11,55.97,56.14,55.32,55.8,1683775,51.1897243858016,51.3452050566178,50.5952394679747,51.0342437149853,1841011.80228545,0.0,1.0
2014-12-12,55.81,56.98,55.5,56.63,1610207,51.043389636798,52.1134624888864,50.7598660606037,51.7933552254412,1760573.76497611,0.0,1.0
2014-12-15,57.65,58.0,55.81,56.27,1965916,52.7262392503388,53.046346513784,51.043389636798,51.4641020401832,2149500.11628739,0.0,1.0
2014-12-16,55.68,57.9425,55.66,57.72,2091754,50.9244926532326,52.9937574633609,50.9062008096072,52.7902607030278,2287089.30912848,0.0,1.0
2014-12-17,56.03,56.55,54.54,55.73,1635668,51.2445999166779,51.7201878509394,49.8818575665824,50.9702222622962,1788412.40226315,0.0,1.0
2014-12-18,56.34,56.62,55.42,56.25,1125278,51.5281234928723,51.7842093036285,50.6866986861019,51.4458101965578,1230360.3978276,0.0,1.0
2014-12-19,56.16,56.63,55.53,56.19,1831788,51.3634969002433,51.7933552254412,50.7873038260418,51.3909346656814,2002846.77423341,0.0,1.0
2014-12-22,56.73,57.75,56.56,56.56,772327,51.8848144435684,52.817698468466,51.7293337727521,51.7293337727521,844449.598208617,0.0,1.0
2014-12-23,56.75,57.345,56.42,57.23,764640,51.9031062871938,52.4472886350508,51.601290867374,52.3421105342045,836044.759246068,0.0,1.0
2014-12-24,58.72,58.839,57.24,57.24,629899,53.7048528842999,53.8136893538713,52.3512564560172,52.3512564560172,688721.173106742,0.0,1.0
2014-12-26,59.02,59.48,58.56,58.75,706328,53.9792305386816,54.3999429420668,53.5585181352964,53.7322906497381,772287.380608856,0.0,1.0
2014-12-29,59.73,59.95,58.56,58.83,839636,54.6285909873848,54.8298012672647,53.5585181352964,53.8054580242399,918044.148193046,0.0,1.0
2014-12-30,59.77,60.505,59.47,59.74,833743,54.6651746746357,55.3373999278707,54.390797020254,54.6377369091975,911600.839229041,0.0,1.0
2014-12-31,59.76,60.94,59.76,60.26,906681,54.656028752823,55.7352475267241,54.656028752823,55.113324843459,991350.044933541,0.0,1.0
2015-01-02,60.33,60.8564,59.47,60.54,1200441,55.1773462961481,55.6587876203697,54.390797020254,55.3694106542152,1312542.38181904,0.0,1.0
2015-01-05,59.47,60.87,59.19,60.81,1288849,54.390797020254,55.671226074035,54.1347112094978,55.6163505431587,1409206.23026462,0.0,1.0
2015-01-06,58.77,60.29,57.71,59.78,1511723,53.7505824933636,55.1407626088972,52.7811147812151,54.6743205964484,1652892.98438709,0.0,1.0
2015-01-07,59.67,60.0,58.81,59.06,1039867,54.5737154565085,54.8755308763283,53.7871661806144,54.0158142259325,1136973.41973076,0.0,1.0
2015-01-08,60.7,61.455,59.69,60.0,1697773,55.5157454032188,56.2062625000792,54.5920073001339,54.8755308763283,1856316.9845149,0.0,1.0
2015-01-09,59.73,60.7898,59.71,60.65,984823,54.6285909873848,55.597875781097,54.6102991437594,55.4700157941552,1076789.21837072,0.0,1.0
2015-01-12,60.61,61.13,59.73,60.67,1100270,55.4334321069043,55.9090200411658,54.6285909873848,55.4883076377806,1203017.06326594,0.0,1.0
2015-01-13,61.41,62.99,60.5813,61.53,1687548,56.165105851922,57.610161498332,55.4071833113018,56.2748569136747,1845137.13822999,0.0,1.0
2015-01-14,61.54,61.9995,60.19,60.63,1557335,56.2840028354874,56.7042579427819,55.04930339077,55.4517239505297,1702764.39257752,0.0,1.0
2015-01-15,61.47,62.1,60.6,61.69,1619752,56.2199813827983,56.7961744569998,55.4242861850916,56.4211916626782,1771010.11048119,0.0,1.0
2015-01-16,62.35,62.42,60.5601,61.09,1618608,57.0248225023178,57.0888439550069,55.3877939570588,55.8724363539149,1769759.27975748,0.0,1.0
2015-01-20,64.6,64.81,63.11,63.4,1522747,59.0826549101801,59.2747192682473,57.7199125600846,57.9851442926536,1664946.44408829,0.0,1.0
2015-01-21,64.98,65.2,63.77,64.4,2311065,59.4301999390635,59.6314102189434,58.3235433997242,58.8997364739257,2526880.33784135,0.0,1.0
2015-01-22,67.94,67.997,64.55,66.9,2833408,62.1373927956291,62.1895245499616,59.0369253011165,61.186216927106,3098001.55524937,0.0,1.0
2015-01-23,68.65,69.9,67.701,68.1,1884269,62.7867532443323,63.9299934709225,61.918805264305,62.2837275446326,2060228.6336836,0.0,1.0
2015-01-26,70.44,70.51,68.65,68.77,2396492,64.4238732488094,64.4878947014985,62.7867532443323,62.8965043060849,2620284.81007419,0.0,1.0
2015-01-27,69.7,70.78,68.94,69.37,1536765,63.747075034668,64.7348345904419,63.0519849769012,63.4452596148482,1680273.49398774,0.0,1.0
2015-01-28,68.7,70.55,68.4201,70.5,1220727,62.8324828533959,64.5244783887493,62.5764885018578,64.4787487796857,1334722.75949489,0.0,1.0
2015-01-29,71.07,71.4,68.42,68.8,1966727,65.0000663230108,65.3018817428307,62.5763970426397,62.9239420715231,2150386.85030569,0.0,1.0
2015-01-30,67.87,70.8677,67.26,70.37,2236561,62.07337134294,64.8150443247395,61.515470112364,64.3598517961204,2445418.89357625,0.0,1.0
2015-02-02,67.32,68.0,65.43,67.7,2284596,61.5703456432403,62.1922683265054,59.841766420636,61.9178906721237,2497939.56998657,0.0,1.0
2015-02-03,65.18,66.385,64.09,66.0,2928584,59.613118375318,60.7152019537509,58.6162128977313,60.3630839639611,3202065.42322123,0.0,1.0
2015-02-04,66.7,67.2,65.84,65.96,1823356,61.0032984908516,61.4605945814877,60.2167492149576,60.3265002767102,1993627.36456355,0.0,1.0
2015-02-05,66.82,66.94,65.02,66.8,1354289,61.1130495526043,61.2228006143569,59.4667836263144,61.0947577089788,1480757.24648802,0.0,1.0
2015-02-06,65.92,66.94,65.67,66.57,1569554,60.2899165894593,61.2228006143569,60.0612685441413,60.8844015072862,1716124.44556092,0.0,1.0
2015-02-09,63.51,65.15,62.53,65.15,2120481,58.0857494325935,59.5856806098798,57.1894490949468,59.5856806098798,2318498.93692569,0.0,1.0
2015-02-10,65.37,65.49,63.68,64.19,1965195,59.7868908897597,59.8966419515123,58.2412301034097,58.7076721158585,2148711.78678407,0.0,1.0
2015-02-11,64.51,66.43,64.39,65.9,1561025,59.0003416138656,60.7563586019081,58.890590552113,60.2716247458339,1706798.97769158,0.0,1.0
2015-02-12,62.75,63.59,61.72,63.57,2823166,57.3906593748267,58.1589168070953,56.4486294281164,58.1406249634698,3086803.12144497,0.0,1.0
2015-02-13,62.56,62.6,61.35,62.16,1697687,57.216886860385,57.2534705476358,56.1102303210457,56.8510499878761,1856222.95353392,0.0,1.0
2015-02-17,62.23,63.35,62.11,62.61,1200769,56.9150714405651,57.9394146835899,56.8053203788125,57.2626164694486,1312901.01160695,0.0,1.0
2015-02-18,63.83,63.88,62.06,63.12,1564827,58.3784189306006,58.4241485396642,56.7595907697489,57.7290584818973,1710956.02175762,0.0,1.0
2015-02-19,62.94,65.18,62.77,65.18,2091087,57.5644318892684,59.613118375318,57.4089512184521,59.613118375318,2286360.02233414,0.0,1.0
2015-02-20,64.14,64.15,62.4,62.76,1049650,58.8448609430494,58.8540353834833,57.2485083075504,57.5787881631708,1144102.47421873,0.2,1.0
2015-02-23,64.14,65.04,63.53,65.01,1247877,58.8448609430494,59.6705605821006,58.2852200765813,59.6430372607989,1360166.87774082,0.0,1.0
2015-02-24,64.43,64.52,62.4,63.54,1301818,59.1109197156325,59.1934896795376,57.2485083075504,58.2943945170152,1418961.74418376,0.0,1.0
2015-02-25,63.44,64.68,63.34,64.24,1216354,58.2026501126762,59.3402807264801,58.1109057083372,58.9366053473884,1325807.28902572,0.0,1.0
2015-02-26,63.98,64.2,63.01,64.12,1225389,58.6980698961069,58.8999075856528,57.8081491740184,58.8265120621816,1335655.30108171,0.0,1.0
2015-02-27,63.65,64.6,63.59,64.48,1944416,58.3953133617882,59.2668852030089,58.3402667191847,59.1567919178021,2119383.75316581,0.0,1.0
2015-03-02,65.44,65.53,64.32,64.4,1850556,60.0375381994567,60.1201081633618,59.0100008708596,59.0833963943308,2017077.7861957,0.0,1.0
2015-03-03,66.16,66.2,64.81,65.0,1628958,60.6980979106976,60.7347956724332,59.4595484521208,59.633862820365,1775539.34949593,0.0,1.0
2015-03-04,65.77,66.01,64.85,65.68,1313781,60.3402947337754,60.5604813041891,59.4962462138564,60.2577247698703,1432001.23153581,0.0,1.0
2015-03-05,64.64,65.97,64.51,65.75,1118453,59.3035829647445,60.5237835424535,59.1843152391038,60.3219458529076,1219096.69375255,0.0,1.0
2015-03-06,63.73,64.64,63.5702,64.33,949164,58.4687088852594,59.3035829647445,58.3221013271256,59.0191753112935,1034574.26841266,0.0,1.0
2015-03-09,63.98,64.4899,63.57,63.72,1004355,58.6980698961069,59.1658746138316,58.3219178383169,58.4595344448255,1094731.61577093,0.0,1.0
2015-03-10,64.17,64.56,63.4,63.98,1226588,58.8723842643511,59.2301874412733,58.1659523509406,58.6980698961069,1336962.19277569,0.0,1.0
2015-03-11,65.08,65.32,63.6,64.01,1109284,59.7072583438362,59.9274449142498,58.3494411596186,58.7255932174086,1209102.62374244,0.0,1.0
2015-03-12,67.11,67.28,65.015,65.06,1339628,61.5696697519184,61.7256352392947,59.6476244810158,59.6889094629684,1460174.06691058,0.0,1.0
2015-03-13,66.66,67.86,66.24,67.25,932350,61.1568199323927,62.257752784461,60.7714934341688,61.698111917993,1016247.26512441,0.0,1.0
2015-03-16,67.57,67.99,67.16,67.51,1027208,61.9916940118779,62.3770205101018,61.6155419540879,61.9366473692744,1119641.03685731,0.0,1.0
2015-03-17,68.8,69.0,67.51,67.51,1474433,63.1201501852478,63.3036389939259,61.9366473692744,61.9366473692744,1607109.45874315,0.0,1.0
2015-03-18,67.97,69.42,67.48,68.92,1267576,62.3586716292339,63.6889654921498,61.9091240479727,63.2302434704547,1381638.48698165,0.0,1.0
2015-03-19,68.35,68.93,67.6804,68.46,835242,62.7073003657222,63.2394179108886,62.0929798342681,62.8082192104952,910401.027743917,0.0,1.0
2015-03-20,68.68,68.75,67.63,68.63,1790781,63.010056900041,63.0742779830783,62.0467406544813,62.9641846978715,1951923.94882475,0.0,1.0
2015-03-23,67.49,69.0,67.49,68.68,1173519,61.9182984884066,63.3036389939259,61.9182984884066,63.010056900041,1279117.79301929,0.0,1.0
2015-03-24,66.98,67.222,66.28,67.2,1126914,61.4504020262776,61.6724234847781,60.8081911959045,61.6522397158235,1228319.05457222,0.0,1.0
2015-03-25,64.6,66.99,64.36,66.89,1345959,59.2668852030089,61.4595764667115,59.0466986325952,61.3678320623725,1467074.76025053,0.0,1.0
2015-03-26,64.61,64.82,62.77,63.92,1622266,59.2760596434428,59.4687228925547,57.5879626036048,58.6430232535035,1768245.17166763,0.0,1.0
2015-03-27,65.59,65.9532,64.82,64.93,852334,60.1751548059652,60.5083704825245,59.4687228925547,59.5696417373277,929031.046787737,0.0,1.0
2015-03-30,66.2,66.64,65.6504,66.21,761207,60.7347956724332,61.1384710515249,60.230568426186,60.7439701128671,829704.008090905,0.0,1.0
2015-03-31,66.18,66.48,65.28,66.13,928999,60.7164467915654,60.9916800045825,59.8907471525142,60.6705745893959,1012594.7262866,0.0,1.0
2015-04-01,64.0,65.59,63.526,65.33,1068932,58.7164187769747,60.1751548059652,58.2815503004078,59.9366193546837,1165119.55982621,0.0,1.0
2015-04-02,63.07,64.81,62.99,64.02,1220354,57.8631958166218,59.4595484521208,57.7898002931506,58.7347676578425,1330167.22795477,0.0,1.0
2015-04-06,62.4,63.0,61.5391,61.95,1728367,57.2485083075504,57.7989747335845,56.4586807305957,56.8356584880248,1883893.64174535,0.0,1.0
2015-04-07,62.76,63.33,62.13,62.13,989387,57.5787881631708,58.1017312679033,57.000798415835,57.000798415835,1078416.72429843,0.0,1.0
2015-04-08,64.81,64.98,62.921,63.01,1219016,59.4595484521208,59.6155139394972,57.7264966541567,57.8081491740184,1328708.82838301,0.0,1.0
2015-04-09,64.15,65.58,63.67,64.96,1244536,58.8540353834833,60.1659803655313,58.413662242656,59.5971650586294,1356525.23875033,0.0,1.0
2015-04-10,63.94,64.77,63.87,64.18,804515,58.6613721343713,59.4228506903852,58.597151051334,58.881558704785,876909.066875705,0.0,1.0
2015-04-13,63.33,65.02,63.15,63.76,1233184,58.1017312679033,59.6522117012328,57.936591340093,58.4962322065611,1344151.73206969,0.0,1.0
2015-04-14,62.53,63.5299,62.19,63.2,1175454,57.3677760331911,58.285128332177,57.0558450584384,57.9824635422626,1281226.91347621,0.0,1.0
2015-04-15,62.02,63.7,62.01,63.2,1332112,56.8998795710621,58.4411855639577,56.8907051306282,57.9824635422626,1451981.7416629,0.0,1.0
2015-04-16,63.5,63.56,61.64,62.02,1599743,58.2576967552796,58.312743397883,56.5512508345738,56.8998795710621,1743695.44554289,0.0,1.0
2015-04-17,62.97,63.71,62.85,62.9,1419722,57.7714514122828,58.4503600043916,57.661358127076,57.7072303292455,1547475.30405637,0.0,1.0
2015-04-20,63.4,63.59,62.5112,63.37,1116989,58.1659523509406,58.3402667191847,57.3505280851754,58.1384290296389,1217500.95610452,0.0,1.0
2015-04-21,64.93,65.0,63.6,63.75,991222,59.5696417373277,59.633862820365,58.3494411596186,58.4870577661272,1080416.84628213,0.0,1.0
2015-04-22,64.31,65.0,63.66,64.94,1277971,59.0008264304257,59.633862820365,58.4044878022221,59.5788161777616,1392968.87827351,0.0,1.0
2015-04-23,66.34,66.855,63.3,63.65,1998832,60.8632378385079,61.3357215208538,58.0742079466016,58.3953133617882,2178696.36235657,0.0,1.0
2015-04-24,68.3,68.66,66.94,66.94,1530949,62.6614281635527,62.9917080191732,61.413704264542,61.413704264542,1668711.03587167,0.0,1.0
2015-04-27,67.4,68.68,67.15,68.22,1179838,61.8357285245015,63.010056900041,61.606367513654,62.5880326400815,1286005.40654245,0.0,1.0
2015-04-28,66.47,67.19,65.58,67.0,816466,60.9825055641486,61.6430652753896,60.1659803655313,61.4687509071454,889935.474410967,0.0,1.0
2015-04-29,65.34,66.515,63.97,66.15,1193002,59.9457937951176,61.0237905461012,58.688895455673,60.6889234702637,1300353.96555794,0.0,1.0
2015-04-30,64.06,65.65,63.84,64.91,1147705,58.7714654195781,60.2302014485686,58.5696277300323,59.5512928564598,1250980.92714068,0.0,1.0
2015-05-01,65.3,65.86,64.188,64.48,795796,59.909096033382,60.4228646976806,58.8888982571321,59.1567919178021,867405.489995113,0.0,1.0
2015-05-04,64.53,66.12,64.415,65.55,1118029,59.2026641199716,60.661400148962,59.0971580549817,60.1384570442296,1218634.54022607,0.0,1.0
2015-05-05,62.97,63.82,62.9,63.4,999752,57.7714514122828,58.5512788491645,57.7072303292455,58.1659523509406,1089714.41604833,0.0,1.0
2015-05-06,63.24,63.74,62.15,62.5,1155699,58.0191613039982,58.4778833256933,57.0191472967028,57.3402527118894,1259694.26509038,0.0,1.0
2015-05-07,64.96,65.55,63.27,63.27,1049698,59.5971650586294,60.1384570442296,58.0466846252999,58.0466846252999,1144154.79348588,0.0,1.0
2015-05-08,66.27,66.79,65.73,65.86,1088069,60.7990167554706,61.2760876580335,60.3035969720398,60.4228646976806,1185978.5976475,0.0,1.0
2015-05-11,66.33,66.83,65.68,65.96,969648,60.854063398074,61.3127854197691,60.2577247698703,60.5146091020196,1056901.51566831,0.0,1.0
2015-05-12,65.18,66.01,65.14,65.89,767434,59.7990027481752,60.5604813041891,59.7623049864396,60.4503880189823,836491.3430187,0.0,1.0
2015-05-13,64.71,66.21,64.57,65.72,684442,59.3678040477818,60.7439701128671,59.2393618817072,60.2944225316059,746031.330118818,0.0,1.0
2015-05-14,66.13,66.165,64.78,65.24,974798,60.6705745893959,60.7026851309146,59.4320251308191,59.8540493907786,1062514.93703946,0.0,1.0
2015-05-15,66.5,66.96,66.09,66.36,938372,61.0100288854503,61.4320531454098,60.6338768276603,60.8815867193757,1022811.15318209,0.0,1.0
2015-05-18,67.58,68.0,66.11,66.39,1247066,62.0008684523118,62.3861949505357,60.6522257085281,60.9091100406774,1359282.90012295,0.0,1.0
2015-05-19,66.99,68.27,66.65,67.87,1386810,61.6430652753896,62.8208996320473,61.3302030244024,62.4528263955917,1507102.24231971,0.2,1.0
2015-05-20,63.96,66.97,63.4088,66.74,2179527,58.8549105092389,61.6246616135668,58.3477055894032,61.4130195026049,2368579.71091668,0.0,1.0
2015-05-21,64.69,64.83,63.5,64.09,1277812,59.5266441657703,59.6554697985297,58.4316262873151,58.974534311087,1388649.72884752,0.0,1.0
2015-05-22,64.4,65.24,64.0,64.89,850664,59.25979106934,60.0327448658966,58.8917178328845,59.7106807839981,924450.805705653,0.0,1.0
2015-05-26,62.37,64.83,62.19,64.44,1295526,57.3918193943282,59.6554697985297,57.2261864379232,59.2965983929856,1407900.24558771,0.0,1.0
2015-05-27,63.4,63.48,62.57,62.72,1224456,58.3396079782012,58.4132226254923,57.575856012556,57.7138834762268,1330665.61621406,0.0,1.0
2015-05-28,63.74,64.05,63.12,63.49,1044007,58.6524702291884,58.9377269874414,58.0819567126823,58.4224244564037,1134564.42533402,0.0,1.0
2015-05-29,64.64,64.85,63.3771,63.7,1489222,59.4806350112134,59.6738734603525,58.3185357854141,58.6156629055429,1618397.48452336,0.0,1.0
2015-06-01,66.09,66.3,64.5,65.01,1808608,60.8149004933646,61.0081389425038,59.3518093784539,59.8211027549347,1965487.10513868,0.0,1.0
2015-06-02,65.72,66.31,64.79,65.1,941181,60.4744327496433,61.0173407734152,59.6186624748842,59.9039192331372,1022819.272668,0.0,1.0
2015-06-03,65.86,66.34,65.36,65.95,794705,60.6032583824027,61.0449462661493,60.1431668368333,60.6860748606052,863637.908208541,0.0,1.0
2015-06-04,65.51,66.66,65.03,65.81,966397,60.2811943005041,61.3394048553138,59.8395064167575,60.5572492278458,1050222.51474322,0.0,1.0
2015-06-05,65.66,65.975,64.855,65.48,946092,60.4192217641749,60.7090794378837,59.6784743758082,60.25358880777,1028156.25402235,0.0,1.0
2015-06-08,62.53,65.685,62.31,65.02,1519826,57.5390486889104,60.4422263414534,57.3366084088599,59.8303045858461,1651656.08305089,0.0,1.0
2015-06-09,60.65,61.88,58.15,61.88,3734604,55.8091044775695,56.9409296796702,53.5086467497224,56.9409296796702,4058544.47442415,0.0,1.0
2015-06-10,60.76,61.69,59.86,60.15,1568867,55.9103246175947,56.7660948923538,55.0821598355698,55.349012932,1704950.91151737,0.0,1.0
2015-06-11,61.82,62.12,60.76,60.89,1426673,56.8857186942019,57.1617736215435,55.9103246175947,56.0299484194428,1550422.96879673,0.0,1.0
2015-06-12,63.5,63.77,61.605,61.71,1568317,58.4316262873151,58.6800757219226,56.687879329607,56.7844985541766,1704353.20438137,0.0,1.0
2015-06-15,62.66,63.24,62.08,62.86,1128872,57.6586724907585,58.192378683619,57.124966297898,57.8427091089862,1226790.63641879,0.0,1.0
2015-06-16,62.28,63.34,61.89,62.68,780398,57.3090029161257,58.2843969927329,56.9501315105816,57.6770761525813,848089.915490817,0.0,1.0
2015-06-17,62.03,62.67,61.65,62.15,1232937,57.078957143341,57.6678743216699,56.7292875687083,57.1893791142777,1339882.26025118,0.0,1.0
2015-06-18,63.99,64.37,62.61,62.61,1461375,58.8825160019731,59.2321855766059,57.6126633362015,57.6126633362015,1588135.02885757,0.0,1.0
2015-06-19,64.65,65.42,63.91,64.31,4166899,59.4898368421247,60.1983778223016,58.808901354682,59.1769745911375,4528336.84961874,0.0,1.0
2015-06-22,66.22,66.26,65.12,65.62,1732199,60.9345242952127,60.9713316188582,59.92232289496,60.3824144405294,1882450.36958485,0.0,1.0
2015-06-23,66.52,67.48,66.43,67.07,1560351,61.2105792225543,62.0939549900476,61.1277627443518,61.7166799226807,1695696.2315716,0.0,1.0
2015-06-24,66.2,67.24,66.02,66.58,1153463,60.9161206333899,61.8731110481743,60.7504876769849,61.2657902080227,1253514.66583946,0.0,1.0
2015-06-25,65.43,67.1499,65.42,66.67,1273487,60.207579653213,61.7902025516627,60.1983778223016,61.3486066862252,1383949.57727807,0.0,1.0
2015-06-26,64.75,65.9,64.5,65.8,1871466,59.5818551512386,60.6400657060483,59.3518093784539,60.5480473969344,2033797.42360172,0.0,1.0
2015-06-29,63.86,65.6,63.8,64.29,1066647,58.7628922001251,60.3640107787066,58.7076812146567,59.1585709293148,1159168.22453227,0.0,1.0
2015-06-30,64.43,65.48,64.2,64.55,1332409,59.2873965620742,60.25358880777,59.0757544511123,59.3978185330108,1447982.48612785,0.0,1.0
2015-07-01,64.3,65.64,62.59,65.55,1956896,59.1677727602261,60.4008181023522,57.5942596743788,60.3180016241497,2126637.6429262,0.0,1.0
2015-07-02,65.01,65.31,63.82,64.66,1109120,59.8211027549347,60.0971576822764,58.7260848764795,59.4990386730361,1205325.34305466,0.0,1.0
2015-07-06,66.16,66.39,64.54,64.61,1331833,60.8793133097444,61.0909554207063,59.3886167020995,59.4530295184792,1447356.52374542,0.0,1.0
2015-07-07,67.44,67.63,65.7,66.25,1464937,62.057147666402,62.2319824537184,60.4560290878205,60.9621297879469,1592005.99761836,0.0,1.0
2015-07-08,66.12,67.09,65.5,67.04,1324643,60.8425059860988,61.7350835845035,60.2719924695927,61.6890744299465,1439542.86136753,0.0,1.0
2015-07-09,66.54,67.22,66.44,67.07,922687,61.2289828843771,61.8547073863515,61.1369645752632,61.7166799226807,1002721.09853495,0.0,1.0
2015-07-10,70.55,70.69,67.8,68.01,2292331,64.9189170798438,65.0477427126032,62.388413579212,62.5816520283512,2491168.35776998,0.0,1.0
2015-07-13,72.25,72.65,71.51,71.51,1438242,66.4832283347798,66.8513015712353,65.802292847337,65.802292847337,1562995.46671742,0.0,1.0
2015-07-14,73.62,73.7,71.46,71.96,1782506,67.74387916964,67.8174938169311,65.7562836927801,66.2163752383495,1937121.01120437,0.0,1.0
2015-07-15,73.72,74.54,72.13,73.49,1741466,67.8358974787538,68.5904476134877,66.3728063638431,67.6242553677919,1892521.19145632,0.0,1.0
2015-07-16,74.69,75.47,73.8751,73.99,1555777,68.7284750771585,69.4462178882468,67.9786178761895,68.0843469133613,1690725.48168057,0.0,1.0
2015-07-17,74.77,75.35,74.32,74.99,1111501,68.8020897244496,69.3357959173101,68.3880073334371,69.0045300045001,1207912.87158342,0.0,1.0
2015-07-20,74.14,75.2481,73.7,75.04,1355669,68.2223743770321,69.2420292603231,67.8174938169311,69.0505391590571,1473260.06427941,0.0,1.0
2015-07-21,74.95,75.03,73.97,74.22,1155715,68.9677226808546,69.0413373281457,68.0659432515385,68.2959890243232,1255962.00487632,0.0,1.0
2015-07-22,75.83,75.88,74.46,74.46,1630254,69.7774838010567,69.8234929556137,68.5168329661966,68.5168329661966,1771662.63507667,0.0,1.0
2015-07-23,73.79,77.8,72.61,76.88,2246851,67.9003102951336,71.5902444906002,66.8144942475897,70.7436760467525,2441743.41132404,0.0,1.0
2015-07-24,74.1,75.24,73.448,74.49,1551620,68.1855670533866,69.2345757772848,67.5856076779641,68.5444384589307,1686207.90247266,0.0,1.0
2015-07-27,73.02,73.5499,72.55,73.39,1227478,67.1917693149567,67.6793743349511,66.7592832621214,67.532237058678,1333949.74524132,0.0,1.0
2015-07-28,74.32,74.47,72.78,73.39,1540226,68.3880073334371,68.526034797108,66.9709253730833,67.532237058678,1673825.58409524,0.0,1.0
2015-07-29,74.78,75.0,73.36,74.36,1310744,68.811291555361,69.0137318354115,67.5046315659439,68.4248146570827,1424438.2586707,0.0,1.0
2015-07-30,75.16,75.28,73.89,74.4,869982,69.1609611299937,69.2713831009304,67.9923286042474,68.4616219807282,945444.453802459,0.0,1.0
2015-07-31,75.75,75.87,74.41,75.36,1185973,69.7038691537656,69.8142911247023,68.4708238116396,69.3449977482215,1288844.59127828,0.0,1.0
2015-08-03,78.02,78.32,76.01,76.14,1288483,71.7926847706508,72.0687396979924,69.9431167574617,70.0627405593098,1400246.33402617,0.0,1.0
2015-08-04,77.77,78.42,77.0,78.12,931052,71.5626389978661,72.1607580071063,70.8540980176892,71.8847030797646,1011811.68070338,0.0,1.0
2015-08-05,79.03,79.61,77.79,78.16,1438750,72.722069692701,73.2557758855615,71.5810426596888,71.9215104034102,1563547.53076303,0.0,1.0
2015-08-06,77.75,80.53,76.88,80.09,1062940,71.5442353360433,74.1023443294092,70.7436760467525,73.6974637693081,1155139.67843563,0.0,1.0
2015-08-07,77.99,78.37,77.021,77.6,668259,71.7650792779166,72.1147488525494,70.8734218626031,71.4062078723724,726223.950901946,0.0,1.0
2015-08-10,78.63,79.62,78.22,78.63,928567,72.3539964562454,73.2649777164729,71.9767213888785,72.3539964562454,1009111.13118891,0.0,1.0
2015-08-11,79.96,80.2799,78.165,78.24,1257207,73.5778399674601,73.8722065383154,71.9261113188659,71.9951250507013,1366257.44605248,0.0,1.0
2015-08-12,78.54,79.41,76.44,79.27,1304676,72.271179978043,73.0717392673337,70.3387954866514,72.9429136345743,1417843.91885025,0.0,1.0
2015-08-13,79.29,80.24,78.03,78.48,1076734,72.9613172963971,73.8354912329789,71.8018866015622,72.2159689925746,1170130.1734065,0.0,1.0
2015-08-14,79.6,79.82,78.58,78.58,527250,73.4306106728778,73.6335595968481,72.489665661743,72.489665661743,571547.745761859,0.2,1.0
2015-08-17,81.51,81.75,79.1,79.61,1060386,75.1925763309834,75.4139751571327,72.9693631184,73.4398356239674,1149476.01315777,0.0,1.0
2015-08-18,81.51,82.15,80.27,81.56,1116506,75.1925763309834,75.782973200715,74.0486823958782,75.2387010864311,1210311.02404853,0.0,1.0
2015-08-19,80.99,82.0,80.5,80.75,1376376,74.7128788743263,75.6445989343717,74.260856270938,74.491480048177,1492014.41464338,0.0,1.0
2015-08-20,79.01,80.558,78.702,80.04,1292295,72.886338558594,74.3143609872575,72.6022100650356,73.8365085208184,1400869.2159494,0.0,1.0
2015-08-21,76.14,79.09,76.13,77.65,1752625,70.238777595891,72.9601381673104,70.2295526448014,71.6317452104142,1899874.57167544,0.0,1.0
2015-08-24,73.1,75.8,58.92,70.03,2515928,67.4343924646655,69.925129258846,54.3534118196729,64.6023324801713,2727307.68496755,0.0,1.0
2015-08-25,74.55,77.88,74.31,75.87,1715509,68.7720103726513,71.843919085474,68.5506115465019,69.9897039164729,1859640.21201362,0.0,1.0
2015-08-26,76.32,76.67,73.13,76.08,1473185,70.404826715503,70.7277000036375,67.4620673179341,70.1834278893536,1596956.97646313,0.0,1.0
2015-08-27,76.24,77.6899,74.87,77.36,1394955,70.3310271067865,71.6685527652615,69.0672088075172,71.364221628817,1512154.35882263,0.0,1.0
2015-08-28,75.81,76.8471,75.28,76.24,1262111,69.9343542099356,70.8910738874336,69.445431802189,70.3310271067865,1368149.25927216,0.0,1.0
2015-08-31,74.86,76.82,74.61,75.89,1339236,69.0579838564276,70.8660742699809,68.8273600791887,70.008153818652,1451754.03858346,0.0,1.0
2015-09-01,74.8,75.41,73.65,74.09,1367211,69.0026341498902,69.5653561663533,67.9417647745911,68.3476626225317,1482079.4026189,0.0,1.0
2015-09-02,78.83,78.84,75.62,75.78,1430638,72.7202894389819,72.7295143900715,69.759080139234,69.9066793566669,1550835.32271456,0.0,1.0
2015-09-03,78.07,80.0,77.81,79.0,1248159,72.0191931561755,73.7996087164602,71.7793444278471,72.8771136075044,1353025.05984329,0.0,1.0
2015-09-04,78.58,79.85,77.04,77.16,1058193,72.489665661743,73.6612344501168,71.0690231939511,71.1797226070258,1147098.76478137,0.0,1.0
2015-09-08,81.24,81.31,79.665,79.95,1351134,74.9435026515653,75.0080773091922,73.49057285496,73.7534839610124,1464651.66794159,0.0,1.0
2015-09-09,81.77,82.43,80.5701,82.0,1439324,75.4324250593118,76.0412718312226,74.3255231780758,75.6445989343717,1560251.09079363,0.0,1.0
2015-09-10,81.29,82.78,80.99,82.09,1147234,74.9896274070131,76.3641451193571,74.7128788743263,75.7276234941777,1243620.68574938,0.0,1.0
2015-09-11,81.87,81.998,80.75,80.85,878934,75.5246745702074,75.6427539441538,74.491480048177,74.5837295590725,952779.035321865,0.0,1.0
2015-09-14,80.74,82.43,80.55,81.81,1400415,74.4822550970874,76.0412718312226,74.3069810263858,75.4693248636701,1518073.08939041,0.0,1.0
2015-09-15,79.74,81.2,79.27,81.05,1589742,73.5597599881317,74.9066028472071,73.1261872869225,74.7682285808637,1723306.69785291,0.0,1.0
2015-09-16,79.13,80.64,78.39,79.6,1431707,72.9970379716686,74.3900055861918,72.3143915910414,73.4306106728778,1551994.13644661,0.0,1.0
2015-09-17,79.69,80.6,78.57,79.61,1294245,73.5136352326839,74.3531057818336,72.4804407106534,73.4398356239674,1402983.04829503,0.0,1.0
2015-09-18,78.74,79.82,78.49,78.82,3717785,72.6372648791759,73.6335595968481,72.406641101937,72.7110644878924,4030140.6087762,0.0,1.0
2015-09-21,82.09,82.17,79.1001,79.21,1951142,75.7276234941777,75.8014231028941,72.9694553679109,73.0708375803851,2115070.29257711,0.0,1.0
2015-09-22,78.65,81.756,78.05,80.84,1439388,72.5542403193699,75.4195101277865,72.0007432539964,74.574504607983,1560320.46785523,0.0,1.0
2015-09-23,80.07,80.28,78.65,78.65,1103999,73.8641833740871,74.0579073469678,72.5542403193699,72.5542403193699,1196753.22858861,0.0,1.0
2015-09-24,78.98,79.92,78.36,79.48,1193331,72.8586637053253,73.7258091077437,72.2867167377727,73.3199112598032,1293590.59838358,0.0,1.0
2015-09-25,80.7,81.28,79.26,79.84,1117057,74.4453552927292,74.9804024559235,73.1169623358329,73.6520094990272,1210908.31718825,0.0,1.0
2015-09-28,78.11,80.58,77.45,80.41,1580365,72.0560929605338,74.3346558796545,71.447246188623,74.177831711132,1713141.87431188,0.0,1.0
2015-09-29,78.38,78.97,76.76,78.08,1082148,72.3051666399518,72.8494387542357,70.8107245634435,72.0284181072651,1173066.38213505,0.0,1.0
2015-09-30,79.45,80.145,78.32,79.07,1450498,73.2922364065345,73.9333705072587,72.2498169334145,72.9416882651313,1572363.89214241,0.0,1.0
2015-10-01,80.23,80.49,78.0,78.88,1230201,74.01178259152,74.2516313198485,71.9546184985487,72.7664141944297,1333558.28996488,0.0,1.0
2015-10-02,79.26,79.37,77.21,79.02,1208227,73.1169623358329,73.218436797818,71.2258473624736,72.8955635096835,1309738.10947105,0.0,1.0
2015-10-05,80.91,81.7,79.03,79.73,1408829,74.6390792656099,75.3678504016849,72.9047884607731,73.5505350370421,1527194.00495767,0.0,1.0
2015-10-06,74.53,80.82,74.44,80.55,2874761,68.7535604704722,74.5560547058039,68.6705359106662,74.3069810263858,3116288.60911163,0.0,1.0
2015-10-07,75.97,77.305,72.89,74.69,2897126,70.0819534273685,71.3134843978244,67.2406684917848,68.9011596879051,3140532.64009117,0.0,1.0
2015-10-08,75.76,77.21,74.92,75.73,1414563,69.8882294544878,71.2258473624736,69.1133335629649,69.8605546012191,1533409.75607042,0.0,1.0
2015-10-09,75.92,77.765,75.16,75.16,2184976,70.0358286719207,71.7378321479441,69.3347323891143,69.3347323891143,2368550.22729969,0.0,1.0
2015-10-12,77.99,78.55,75.61,76.28,1651858,71.9453935474591,72.4619908084743,69.7498551881444,70.3679269111448,1790641.47220236,0.0,1.0
2015-10-13,73.92,77.38,73.89,76.77,2437061,68.1908384540092,71.3826715309961,68.1631636007405,70.8199495145331,2641814.54876082,0.0,1.0
2015-10-14,73.45,75.4,73.11,74.83,1813366,67.7572657528,69.5561312152637,67.443617415755,69.0303090031589,1965718.82321707,0.0,1.0
2015-10-15,75.98,76.274,73.15,74.06,2057730,70.091178378458,70.362391940491,67.4805172201133,68.319987769263,2230613.45260607,0.0,1.0
2015-10-16,75.83,75.95,74.53,75.9,1657830,69.9528041121147,70.0635035251894,68.7535604704722,70.0173787697416,1797115.21926293,0.0,1.0
2015-10-19,76.87,77.42,75.44,75.74,1401753,70.9121990254287,71.4195713353543,69.5930310196219,69.8697795523087,1519523.50358449,0.0,1.0
2015-10-20,76.49,77.48,75.82,76.85,1269646,70.5616508840255,71.4749210418917,69.9435791610251,70.8937491232495,1376317.324259,0.0,1.0
2015-10-21,74.73,77.18,74.68,76.43,1716878,68.9380594922633,71.198172509205,68.8919347368156,70.5063011774881,1861124.23072191,0.0,1.0
2015-10-22,75.97,76.95,74.75,76.18,1473853,70.0819534273685,70.9859986341451,68.9565093944425,70.2756774002492,1597681.09954358,0.0,1.0
2015-10-23,79.09,79.31,76.89,76.89,1687355,72.9601381673104,73.1630870912807,70.9306489276078,70.9306489276078,1829120.80900901,0.0,1.0
2015-10-26,79.16,79.89,78.33,78.76,1373145,73.0247128249373,73.698134254475,72.2590418845041,72.655714781355,1488511.95704916,0.0,1.0
2015-10-27,77.95,79.5491,77.01,79.05,1364755,71.9084937431009,73.383655671832,71.0413483406825,72.9232383629522,1479417.05787999,0.0,1.0
2015-10-28,75.19,78.47,74.47,78.21,2020321,69.362407242383,72.3881911997579,68.6982107639349,72.1483424714294,2190061.4760841,0.0,1.0
2015-10-29,75.77,76.58,74.74,75.17,923526,69.8974544055773,70.6446754438315,68.9472844433529,69.3439573402039,1001117.50299188,0.0,1.0
2015-10-30,76.25,77.48,75.5,75.78,947232,70.3402520578761,71.4749210418917,69.6483807261593,69.9066793566669,1026815.20021526,0.0,1.0
2015-11-02,77.13,77.68,76.4511,76.54,858204,71.1520477537571,71.6594200636828,70.5257658242871,70.6077756394733,930307.371462893,0.0,1.0
2015-11-03,77.68,77.81,75.94,77.8,1379004,71.6594200636828,71.7793444278471,70.0542785740998,71.7701194767575,1494863.21023535,0.0,1.0
2015-11-04,77.41,77.87,76.71,77.68,1009312,71.4103463842648,71.8346941343844,70.7645998079957,71.6594200636828,1094110.94996755,0.0,1.0
2015-11-05,78.06,78.17,76.85,77.87,896208,72.009968205086,72.1114426670711,70.8937491232495,71.8346941343844,971504.337854421,0.0,1.0
2015-11-06,78.08,79.0,77.37,77.96,699386,72.0284181072651,72.8771136075044,71.3734465799065,71.9177186941904,758146.025068569,0.0,1.0
2015-11-09,77.31,78.12,76.79,78.07,1262455,71.3180968733692,72.0653179116234,70.8383994167122,72.0191931561755,1368522.16097826,0.0,1.0
2015-11-10,78.57,78.6,76.9,76.98,965438,72.4804407106534,72.5081155639221,70.9398738786973,71.0136734874138,1046550.80620737,0.0,1.0
2015-11-11,77.57,78.96,77.47,78.89,691903,71.5579456016977,72.8402138031462,71.4656960908021,72.7756391455193,750034.328944271,0.0,1.0
2015-11-12,76.68,77.99,76.621,77.53,956103,70.7369249547271,71.9453935474591,70.6824977432987,71.5210457973395,1036431.51136302,0.0,1.0
2015-11-13,75.96,77.1,75.81,76.52,1052159,70.2572274980701,71.3116408649447,70.1184888971655,70.7751849414471,1137562.64637963,0.2,1.0
2015-11-16,76.85,76.88,74.82,75.38,1281744,71.0804098634371,71.1081575836181,69.2028141311954,69.7207715745724,1385783.03908554,0.0,1.0
2015-11-17,77.54,79.39,76.57,77.0,1540552,71.7186074275981,73.4297168387544,70.8214311417486,71.2191484643417,1665598.45993374,0.0,1.0
2015-11-18,78.09,78.32,76.6,77.56,1070112,72.2273156309148,72.4400481523018,70.8491788619295,71.7371059077187,1156972.88968929,0.0,1.0
2015-11-19,79.23,79.57,78.43,78.52,822896,73.2817289977895,73.5962031598398,72.5417897929652,72.6250329535079,889690.390383211,0.0,1.0
2015-11-20,81.86,81.94,79.49,79.59,1331713,75.7142791336495,75.7882730541319,73.5222092393574,73.6147016399605,1439808.01808296,0.0,1.0
2015-11-23,80.41,82.21,80.29,81.95,1019634,74.3731393249054,76.0380025357601,74.2621484441818,75.7975222941922,1102397.59521008,0.0,1.0
2015-11-24,79.6,79.91,77.5,79.32,1164699,73.6239508800208,73.9106773218902,71.6816104673569,73.3649721583323,1259237.50752092,0.0,1.0
2015-11-25,79.61,80.31,79.02,80.01,669597,73.6332001200811,74.2806469243024,73.0874949565231,74.0031697224932,723948.125072216,0.0,1.0
2015-11-27,79.76,80.6111,79.02,79.81,451456,73.7719387209856,74.5591415425181,73.0874949565231,73.8181849212872,488100.640762433,0.0,1.0
2015-11-30,79.73,80.37,79.03,79.77,1083183,73.7441910008047,74.3361423646642,73.0967441965834,73.7811879610459,1171104.86152133,0.0,1.0
2015-12-01,81.17,81.22,79.66,79.84,885389,75.0760815694885,75.12232776979,73.6794463203826,73.8459326414681,957255.941274475,0.0,1.0
2015-12-02,81.7,83.22,80.93,81.76,1238575,75.5662912926846,76.9721757818509,74.8540998080412,75.6217867330465,1339110.0154441,0.0,1.0
2015-12-03,80.55,82.64,80.3201,82.15,1366261,74.5026286857497,76.4357198583532,74.2899886567633,75.9825070953983,1477160.27597091,0.0,1.0
2015-12-04,84.91,85.44,81.5,81.63,1906876,78.5352973520422,79.0255070752384,75.3813064914786,75.5015466122625,2061656.94431906,0.0,1.0
2015-12-07,86.33,87.171,85.4401,86.11,1782630,79.8486894406054,80.626550529677,79.025599567639,79.6452061592787,1927325.90826644,0.0,1.0
2015-12-08,85.62,86.445,84.19,85.79,1650282,79.1919933963239,79.9550557012989,77.8693520677004,79.349230477349,1784235.23364117,0.0,1.0
2015-12-09,83.51,86.57,82.9401,85.15,1578722,77.2404037435997,80.0706712020527,76.713289552563,78.7572791134896,1706866.71521865,0.0,1.0
2015-12-10,84.36,85.5,84.1417,84.45,1182427,78.0265891487255,79.0810025156002,77.8246782382091,78.1098323092683,1278404.48760189,0.0,1.0
2015-12-11,82.77,83.5,81.9573,83.5,1539924,76.5559599791372,77.2311545035394,75.8042742394363,77.2311545035394,1664919.48523322,0.0,1.0
2015-12-14,82.15,83.48,80.86,82.99,1197823,75.9825070953983,77.2126560234188,74.7893551276191,76.7594432604639,1295050.17946373,0.0,1.0
2015-12-15,82.13,82.8616,81.56,82.58,1197037,75.9640086152777,76.6406830180896,75.4368019318404,76.3802244179914,1294200.37991818,0.0,1.0
2015-12-16,82.75,83.05,81.0,82.59,1095304,76.5374614990166,76.8149387008257,74.9188444884633,76.3894736580517,1184209.72194335,0.0,1.0
2015-12-17,81.13,84.25,81.0,82.79,1050864,75.0390846092473,77.9248475080622,74.9188444884633,76.5744584592578,1136162.53135228,0.0,1.0
2015-12-18,79.95,82.29,79.9,80.97,1412537,73.9476742821314,76.1119964562426,73.9014280818299,74.8910967682824,1527192.49450809,0.0,1.0
2015-12-21,82.5,82.87,80.79,80.79,1129681,76.306230497509,76.6484523797402,74.724610447197,74.724610447197,1221377.09977749,0.0,1.0
2015-12-22,81.72,81.97,79.62,81.78,1399400,75.5847897728052,75.8160207743128,73.6424493601414,75.6402852131671,1512989.1654623,0.0,1.0
2015-12-23,82.16,82.72,80.35,81.6,907328,75.9917563354586,76.5097137788356,74.3176438845436,75.4737988920816,980975.727826624,0.0,1.0
2015-12-24,82.12,83.4199,82.01,82.11,387174,75.9547593752174,77.1570680906563,75.8530177345541,75.9455101351571,418600.876910605,0.0,1.0
2015-12-28,82.42,82.87,81.03,82.13,606560,76.2322365770265,76.6484523797402,74.9465922086443,75.9640086152777,655794.417752475,0.0,1.0
2015-12-29,82.77,83.27,82.31,82.55,613967,76.5559599791372,77.0184219821524,76.1304949363632,76.3524766978105,663802.643240954,0.0,1.0
2015-12-30,81.44,82.77,81.302,82.77,599712,75.3258110511167,76.5559599791372,75.1981715382845,76.5559599791372,648390.566241051,0.0,1.0
2015-12-31,80.51,81.45,79.8,81.0,817475,74.4656317255084,75.335060291177,73.8089356812269,74.9188444884633,883829.368326636,0.0,1.0
2016-01-04,78.4,79.29,77.33,79.16,1441331,72.5140420727843,73.3372244381514,71.5243733863317,73.2169843173674,1558323.700761,0.0,1.0
2016-01-05,77.09,79.17,76.558,78.6,1547077,71.3023916248844,73.2262335574277,70.8103320536763,72.6990268739903,1672653.09356576,0.0,1.0
2016-01-06,78.2,78.25,76.3,76.53,1387117,72.3290572715782,72.3753034718797,70.5717016601204,70.7844341815074,1499709.15551563,0.0,1.0
2016-01-07,73.99,77.19,72.88,76.57,1797151,68.4351272061902,71.3948840254875,67.4084615594964,70.8214311417486,1943025.57646115,0.0,1.0
2016-01-08,70.38,74.89,70.25,74.89,2723421,65.0961515444204,69.2675588116175,64.9759114236364,69.2675588116175,2944480.82463377,0.0,1.0
2016-01-11,70.67,71.78,69.105,70.66,1969895,65.3643795061692,66.391045152863,63.9168734367316,65.3551302661089,2129791.1905805,0.0,1.0
2016-01-12,71.04,71.88,69.45,71.16,1364097,65.7066013884005,66.483537553466,64.2359722188121,65.8175922691241,1474820.62429586,0.0,1.0
2016-01-13,67.66,71.4299,67.25,71.13,1519378,62.5803582480177,66.0672292583517,62.2011394055452,65.7898445489432,1642705.76835914,0.0,1.0
2016-01-14,68.75,69.9,66.09,67.33,1496549,63.5885254145908,64.6521880215258,61.1282275585499,62.2751333260276,1618023.74059128,0.0,1.0
2016-01-15,68.73,69.85,66.5,67.66,2050754,63.5700269344702,64.6059418212242,61.5074464010224,62.5803582480177,2217213.50795232,0.0,1.0
2016-01-19,67.05,69.74,66.64,69.42,2204212,62.0161546043391,64.5042001805609,61.6369357618666,64.2082244986312,2383127.67927825,0.0,1.0
2016-01-20,67.16,68.835,64.18,66.73,2789419,62.1178962450024,63.6671439551034,59.3616227070318,61.7201789224094,3015835.87604308,0.0,1.0
2016-01-21,72.61,72.79,67.85,68.61,3660608,67.1587320778682,67.3252183989537,62.7560938091634,63.4590360537465,3957739.20466244,0.0,1.0
2016-01-22,72.86,74.38,71.8,74.38,2125742,67.3899630793758,68.795847568542,66.4095436329836,68.795847568542,2298288.27681018,0.0,1.0
2016-01-25,69.79,73.79,69.57,73.03,1701830,64.5504463808624,68.2501424049841,64.3469630995357,67.547200160401,1839967.37991904,0.0,1.0
2016-01-26,71.33,71.36,68.87,70.15,1430060,65.9748293501493,66.0025770703302,63.6995162953145,64.8834190230334,1546137.83475848,0.0,1.0
2016-01-27,70.02,72.65,69.42,71.46,1507048,64.7631789022494,67.1957290381094,64.2082244986312,66.0950694709332,1629374.94342692,0.0,1.0
2016-01-28,68.57,70.03,67.23,69.83,1459162,63.4220390935053,64.7724281423097,62.1826409254246,64.5874433411037,1577602.04134222,0.0,1.0
2016-01-29,70.4,70.4,67.61,68.13,1435657,65.114650024541,65.114650024541,62.5341120477161,63.0150725308519,1552189.14271839,0.0,1.0
2016-02-01,70.29,70.94,69.47,70.05,1444421,65.0129083838776,65.6141089877974,64.2544706989327,64.7909266224303,1561664.51576835,0.0,1.0
2016-02-02,67.96,70.29,67.82,69.99,1049697,62.8578354498268,65.0129083838776,62.7283460889825,64.7354311820685,1134900.8060728,0.0,1.0
2016-02-03,67.27,68.32,65.59,68.3,1256949,62.2196378856658,63.1908080919977,60.6657655555347,63.1723096118771,1358975.43128389,0.0,1.0
2016-02-04,68.91,69.17,67.1,67.11,1158677,63.7365132555557,63.9769934971236,62.0624008046406,62.0716500447009,1252726.70235127,0.0,1.0
2016-02-05,64.56,69.05,64.12,68.48,1705555,59.7130938293234,63.8660026163999,59.30612726667,63.3387959329626,1843994.73781624,0.0,1.0
2016-02-08,63.06,64.345,61.58,63.36,1509062,58.3257078202778,59.5142351680268,56.9568202913527,58.6031850220869,1631552.41961617,0.0,1.0
2016-02-09,65.63,66.15,61.69,62.22,1766753,60.7027625157759,61.1837229989117,57.0585619320161,57.5487716552122,1910160.17368016,0.0,1.0
2016-02-10,66.84,67.93,66.21,66.84,1387016,61.8219205630727,62.8300877296459,61.2392184392736,61.8219205630727,1499599.95735519,0.0,1.0
2016-02-11,66.94,67.39,65.43,65.86,1246281,61.9144129636758,62.3306287663894,60.5177777145698,60.9154950371629,1347441.51073426,0.0,1.0
2016-02-12,68.44,68.75,66.16,67.84,1194341,63.3017989727214,63.5885254145908,61.192972238972,62.7468445691031,1291285.54585351,0.0,1.0
2016-02-16,69.6,69.83,68.19,68.9,933804,64.3747108197167,64.5874433411037,63.0705679712138,63.7272640154954,1009600.78223907,0.0,1.0
2016-02-17,71.77,71.95,69.72,69.9,1135999,66.3817959128026,66.5482822338881,64.4857017004403,64.6521880215258,1228207.93123911,0.0,1.0
2016-02-18,72.32,72.38,70.93,72.0,1546871,66.8905041161194,66.9459995564812,65.6048597477371,66.5945284341896,1672430.37256527,0.0,1.0
2016-02-19,72.34,72.48,71.32,71.47,1195336,67.1633566978984,67.293338311635,66.2163477978174,66.3556138125352,1287467.01313554,0.275,1.0
2016-02-22,72.39,73.7,71.8,73.1,1193568,67.2097787028043,68.4260352313396,66.6619990449143,67.8689711724685,1285562.7438094,0.0,1.0
2016-02-23,72.74,73.03,71.59,72.31,906383,67.5347327371458,67.8039803656002,66.4670266243094,67.1355034949548,976242.841984872,0.0,1.0
2016-02-24,73.6,73.7,71.06,72.32,1026900,68.3331912215278,68.4260352313396,65.9749533723066,67.144787895936,1106048.73925732,0.0,1.0
2016-02-25,74.91,75.0,73.21,73.68,998507,69.5494477500631,69.6330073588938,67.9710995832615,68.4074664293773,1075467.33712105,0.0,1.0
2016-02-26,74.57,75.51,73.62,75.0,968393,69.2337781167028,70.1065118089343,68.3517600234901,69.6330073588938,1043032.28820295,0.0,1.0
2016-02-29,73.9,74.57,73.85,74.09,1034498,68.6117232509633,69.2337781167028,68.5653012460574,68.7881268696059,1114232.35822789,0.0,1.0
2016-03-01,77.07,77.1,73.96,74.2,1364985,71.5548783619992,71.5827315649428,68.6674296568504,68.8902552803989,1470191.77948695,0.0,1.0
2016-03-02,77.26,77.644,75.9986,76.65,1069894,71.7312819806418,72.0878029783193,70.560147640875,71.1649335207894,1152356.51946535,0.0,1.0
2016-03-03,78.25,78.4892,76.73,77.07,1098589,72.6504376777792,72.8725205492491,71.2392087286389,71.5548783619992,1183263.19837565,0.0,1.0
2016-03-04,77.67,78.45,76.8,78.45,1106683,72.1119424208704,72.8361256974029,71.3041995355072,72.8361256974029,1191981.04674993,0.0,1.0
2016-03-07,77.2,77.77,76.18,77.05,1124172,71.6755755747547,72.2047864306822,70.7285666746737,71.5363095600369,1210818.01860783,0.0,1.0
2016-03-08,76.4,77.36,75.08,76.04,1542139,70.9328234962598,71.8241259904536,69.7072825667433,70.5985850609371,1660999.99679574,0.0,1.0
2016-03-09,77.32,78.02,76.06,76.97,822370,71.7869883865289,72.4368964552119,70.6171538628995,71.4620343521874,885754.505504957,0.0,1.0
2016-03-10,76.39,77.81,75.15,77.39,1172341,70.9235390952786,72.241924034607,69.7722733736116,71.8519791933972,1262699.66406628,0.0,1.0
2016-03-11,80.77,80.78,77.62,77.83,1735336,74.990106725038,74.9993911260192,72.0655204159645,72.2604928365694,1869087.73491853,0.0,1.0
2016-03-14,79.79,80.7,79.2,80.24,1232647,74.0802354288818,74.9251159181697,73.5324557709918,74.4980334730352,1327653.77378451,0.0,1.0
2016-03-15,79.99,80.08,79.09,79.4,793870,74.2659234485055,74.3494830573362,73.4303273601988,73.7181437906156,855057.856299744,0.0,1.0
2016-03-16,80.53,80.71,79.42,79.5,846365,74.7672811014895,74.9344003191509,73.7367125925779,73.8109878004274,911598.929984926,0.0,1.0
2016-03-17,80.98,81.45,80.09,80.42,1109344,75.1850791456429,75.6214459917586,74.3587674583174,74.6651526906965,1194847.14441783,0.0,1.0
2016-03-18,82.03,83.0,80.55,80.7,1966345,76.1599412486674,77.0605281438424,74.7858499034519,74.9251159181697,2117901.84847106,0.0,1.0
2016-03-21,82.26,82.59,81.91,82.28,1098314,76.3734824712347,76.6798677036138,76.0485284368932,76.3920512731971,1182967.00263771,0.0,1.0
2016-03-22,82.03,82.48,81.03,81.2,694245,76.1599412486674,76.5777392928208,75.2315011505488,75.389335967229,747754.218507836,0.0,1.0
2016-03-23,81.12,82.04,80.56,81.8,1279209,75.3150607593795,76.1692256496486,74.7951343044331,75.9464000261002,1377804.55905796,0.0,1.0
2016-03-24,80.59,80.59,79.4203,80.47,1159728,74.8229875073767,74.8229875073767,73.7369911246074,74.7115746956024,1249114.511911,0.0,1.0
2016-03-28,81.49,82.9,80.04,80.52,1267914,75.6585835956834,76.9676841340306,74.3123454534115,74.7579967005084,1365638.99229399,0.0,1.0
2016-03-29,82.35,82.73,81.18,81.54,1196393,76.4570420800654,76.8098493173504,75.3707671652666,75.7050056005893,1288605.48184466,0.0,1.0
2016-03-30,82.33,83.0,82.0,82.59,985763,76.438473278103,77.0605281438424,76.1320880457239,76.6798677036138,1061741.08808697,0.0,1.0
2016-03-31,82.02,83.09,81.81,82.39,1102446,76.1506568476862,77.1440877526731,75.9556844270813,76.4941796839901,1187417.47823476,0.0,1.0
2016-04-01,82.01,82.08,80.4285,81.26,1021364,76.1413724467051,76.2063632535734,74.6730444315305,75.4450423731161,1100086.04978363,0.0,1.0
2016-04-04,78.92,78.98,77.01,78.22,6457541,73.2724925435186,73.3281989494057,71.4991719561121,72.6225844748356,6955258.62474675,0.0,1.0
2016-04-05,79.68,81.47,78.25,78.39,2761342,73.9781070180888,75.640014793721,72.6504376777792,72.7804192915158,2974173.56875867,0.0,1.0
2016-04-06,79.64,80.1,78.29,79.96,1659449,73.940969414164,74.3680518592985,72.6875752817039,74.2380702455619,1787351.71322604,0.0,1.0
2016-04-07,78.28,79.66,77.69,79.45,1481133,72.6782908807227,73.9595382161264,72.1305112228328,73.7645657955215,1595291.93429001,0.0,1.0
2016-04-08,79.08,79.45,78.16,78.71,911059,73.4210429592176,73.7645657955215,72.5668780689485,73.0775201229137,981279.246605349,0.0,1.0
2016-04-11,78.48,80.4489,78.47,79.78,1423133,72.8639789003465,74.6919846095321,72.8546944993653,74.0709510279006,1532821.56046887,0.0,1.0
2016-04-12,79.25,79.89,78.75,78.88,977483,73.5788777758978,74.1730794386936,73.1146577268385,73.2353549395939,1052822.9036863,0.0,1.0
2016-04-13,81.87,82.0,79.73,80.03,1118702,76.0113908329685,76.1320880457239,74.0245290229947,74.3030610524303,1204926.41611125,0.0,1.0
2016-04-14,81.86,83.26,81.82,82.14,1153217,76.0021064319873,77.3019225693533,75.9649688280625,76.2620696594605,1242101.67391188,0.0,1.0
2016-04-15,82.38,82.55,81.33,81.85,1104060,76.4848952830089,76.6427300996891,75.5100331799844,75.9928220310061,1189155.87794764,0.0,1.0
2016-04-18,82.24,82.75,81.0,82.51,970358,76.3549136692723,76.8284181193128,75.2036479476053,76.6055924957644,1045148.741385,0.0,1.0
2016-04-19,82.12,82.72,81.34,82.36,932507,76.2435008574981,76.8005649163692,75.5193175809656,76.4663264810466,1004380.36001424,0.0,1.0
2016-04-20,81.6,82.68,81.53,82.1,1206831,75.7607120064764,76.7634273124445,75.6957211996081,76.2249320555357,1299847.99498164,0.0,1.0
2016-04-21,79.38,82.09,78.785,81.43,1503717,73.6995749886532,76.2156476545545,73.1471531302726,75.6028771897963,1619616.60536546,0.0,1.0
2016-04-22,76.81,78.21,75.73,77.7,2540579,71.3134839364884,72.6133000738544,70.3107686305203,72.139795623814,2736395.16986427,0.0,1.0
2016-04-25,74.45,77.21,74.4,76.67,2335165,69.1223653049286,71.6848599757358,69.0759433000226,71.1835023227518,2515148.80144884,0.0,1.0
2016-04-26,74.35,75.48,73.08,74.57,1803080,69.0295212951167,70.0786586059907,67.8504023705061,69.2337781167028,1942053.13154162,0.0,1.0
2016-04-27,73.58,75.0899,73.53,74.24,1357699,68.3146224195654,69.7164741237146,68.2682004146595,68.9273928843237,1462344.20804452,0.0,1.0
2016-04-28,72.01,73.585,71.83,73.5,1033347,66.8569714655192,68.319264620056,66.6898522478579,68.2403472117159,1112992.64443016,0.0,1.0
2016-04-29,70.43,71.635,70.12,71.56,2065597,65.3900361104919,66.5088064287248,65.1022196800751,66.4391734213659,2224803.73713477,0.0,1.0
2016-05-02,70.53,71.0,70.28,70.56,1100539,65.4828801203037,65.9192469664195,65.2507700957741,65.5107333232473,1185363.49542654,0.0,1.0
2016-05-03,70.41,70.9,69.6,70.5,1408821,65.3714673085295,65.8264029566076,64.6194308290534,65.4550269173602,1517406.4571908,0.0,1.0
2016-05-04,69.1,69.89,68.9,69.68,1263080,64.1552107799941,64.8886784575078,63.9695227603704,64.6937060369029,1360432.40975863,0.0,1.0
2016-05-05,69.14,70.17,68.94,69.09,1249182,64.1923483839189,65.148641684981,64.0066603642952,64.1459263790129,1345463.21570059,0.0,1.0
2016-05-06,68.51,69.02,67.2,68.68,1190508,63.6074311221042,64.0809355721446,62.3911745935688,63.7652659387843,1282266.89305263,0.0,1.0
2016-05-09,68.8,69.7999,68.76,68.97,1278919,63.8766787505586,64.8050260046673,63.8395411466338,64.0345135672387,1377492.20718885,0.0,1.0
2016-05-10,69.33,69.87,68.8,69.31,935343,64.3687520025614,64.8701096555454,63.8766787505586,64.350183200599,1007434.94587901,0.0,1.0
2016-05-11,67.6,69.42,67.41,68.7,3733424,62.7625506328163,64.4523116113921,62.5861470141737,63.7838347407467,4021179.18815173,0.0,1.0
2016-05-12,65.57,68.14,65.12,68.03,27346993,60.8778172336355,63.2639082858003,60.4600191894822,63.1617798750073,29454773.7171377,0.0,1.0
2016-05-13,66.26,67.14,65.5,65.72,2237963,61.5184409013374,62.3354681876817,60.8128264267672,61.0170832483533,2410454.91737708,0.0,1.0
2016-05-16,66.31,67.2,65.27,66.61,2451191,61.5648629062433,62.3911745935688,60.5992852042,61.8433949356789,2640117.55305179,0.0,1.0
2016-05-17,65.44,67.28,65.1,66.39,2756628,60.7571200208801,62.4654498014183,60.4414503875198,61.6391381140928,2969096.23527259,0.0,1.0
2016-05-18,66.42,67.49,65.3,65.49,1735435,61.6669913170363,62.6604222220232,60.6271384071435,60.803542025786,1869194.36538419,0.0,1.0
2016-05-19,65.39,66.58,64.43,66.06,1737672,60.7106980159742,61.8155417327353,59.8193955217804,61.3327528817136,1871603.78307794,0.0,1.0
2016-05-20,65.21,66.27,65.07,65.65,1131871,60.7988998252955,61.7871966174257,60.6683700602971,61.209136229576,1213990.8472372,0.275,1.0
2016-05-23,65.34,66.04,65.1801,65.54,1269818,60.9201060356511,61.5727548606427,60.7710223969137,61.1065771285058,1361946.21971677,0.0,1.0
2016-05-24,66.87,67.0,65.79,65.84,1724297,62.34660989599,62.4678161063456,61.3396659945743,61.386283767788,1849398.71762644,0.0,1.0
2016-05-25,66.91,68.0,66.73,66.85,1413799,62.3839041145609,63.4001715706194,62.2160801309917,62.3279627867045,1516373.37278993,0.0,1.0
2016-05-26,66.14,67.07,65.62,66.77,1347000,61.6659904070701,62.5330809888448,61.1811655656477,62.2533743495626,1444727.95153203,0.0,1.0
2016-05-27,66.82,67.09,66.1601,66.29,1086729,62.2999921227763,62.5517280981302,61.684730751902,61.8058437267112,1165573.69119558,0.0,1.0
2016-05-31,66.4,66.82,65.56,66.64,1329693,61.9084028277813,62.2999921227763,61.1252242377913,62.132168139207,1426165.28883183,0.0,1.0
2016-06-01,65.96,66.39,65.7,66.22,1859734,61.4981664235008,61.8990792731386,61.2557540027896,61.740578844212,1994661.98382662,0.0,1.0
2016-06-02,65.94,66.51,65.51,65.59,1296215,61.4795193142154,62.0109619288514,61.0786064645776,61.1531949017195,1390258.38284713,0.0,1.0
2016-06-03,65.08,65.96,64.27,65.9,1672786,60.6776936149399,61.4981664235008,59.9224856888781,61.4422250956444,1794150.4759699,0.0,1.0
2016-06-06,65.21,65.25,64.23,65.0,1453500,60.7988998252955,60.8361940438664,59.8851914703071,60.603105177798,1558954.77175338,0.0,1.0
2016-06-07,66.33,66.79,65.0,65.0,1813472,61.8431379452821,62.2720214588481,60.603105177798,60.603105177798,1945043.56920615,0.0,1.0
2016-06-08,66.39,67.43,66.06,66.31,1553947,61.8990792731386,62.8687289559833,61.5914019699282,61.8244908359967,1666689.43288741,0.0,1.0
2016-06-09,67.5,67.95,66.39,66.39,2062457,62.9339938384825,63.3535537974057,61.8990792731386,61.8990792731386,2212093.00425604,0.0,1.0
2016-06-10,66.92,67.51,66.34,66.9,1118503,62.3932276692037,62.9433173931252,61.8524614999249,62.3745805599182,1199652.96805674,0.0,1.0
2016-06-13,64.29,66.4766,64.22,66.31,1484519,59.9411327981636,61.9798212563447,59.8758679156644,61.8244908359967,1592224.27162611,0.0,1.0
2016-06-14,61.52,64.26,61.0014,63.91,2078453,57.3585081621251,59.9131621342353,56.8749886183527,59.5868377217395,2229249.5508876,0.0,1.0
2016-06-15,61.16,63.21,60.97,61.62,2381371,57.0228601949865,58.9341888967478,56.8457126567745,57.4517437085525,2554144.9492708,0.0,1.0
2016-06-16,60.37,61.18,60.03,60.74,1750219,56.2862993782102,57.041507304272,55.9692985203571,56.6312708999915,1877201.41841309,0.0,1.0
2016-06-17,59.88,60.65,59.48,60.31,2437971,55.829445200716,56.5473589082069,55.4565030150065,56.2303580503538,2614851.40959502,0.0,1.0
2016-06-20,59.48,60.7,59.32,60.53,1786861,55.4565030150065,56.5939766814206,55.3073261407227,56.435476252494,1916501.87988305,0.0,1.0
2016-06-21,60.46,61.43,59.79,60.11,1842700,56.3702113699948,57.2745961703404,55.7455332089314,56.043886957499,1976392.12790502,0.0,1.0
2016-06-22,59.68,61.08,59.6,60.46,1331341,55.6429741078613,56.9482717578446,55.5683856707194,56.3702113699948,1427932.85502643,0.0,1.0
2016-06-23,59.14,60.469,58.74,60.35,1764289,55.1395021571534,56.3786025691733,54.7665599714439,56.2676522689247,1892292.22930994,0.0,1.0
2016-06-24,56.49,58.235,56.29,57.02,3622333,52.6687601768278,54.2957204619856,52.482289083973,53.1629085728929,3885141.59974526,0.0,1.0
2016-06-27,55.66,55.895,54.51,55.55,3100782,51.8949051414805,52.1140086755849,50.8226963575656,51.7923460404104,3325750.8737991,0.0,1.0
2016-06-28,56.71,56.92,55.33,56.55,1969340,52.873878378968,53.0696730264655,51.5872278382702,52.7247015046842,2112220.15149969,0.0,1.0
2016-06-29,57.69,58.07,56.88,57.14,1878552,53.7875867339564,54.1418818103804,53.0323788078946,53.2747912286058,2014845.27305597,0.0,1.0
2016-06-30,58.29,58.29,57.3,57.95,1792089,54.3470000125207,54.3470000125207,53.4239681028896,54.0299991546676,1922109.18332077,0.0,1.0
2016-07-01,58.74,59.06,58.05,58.24,1421503,54.7665599714439,55.0649137200115,54.123234701095,54.300382239307,1524636.31572875,0.0,1.0
2016-07-05,58.63,58.745,57.61,58.56,1352302,54.6640008703738,54.7712217487652,53.7129982968145,54.5987359878746,1450414.62384013,0.0,1.0
2016-07-06,58.54,58.585,56.45,57.87,2203467,54.5800888785891,54.6220448744814,52.6314659582569,53.9554107175257,2363333.60443832,0.0,1.0
2016-07-07,59.47,59.935,58.31,58.37,1229021,55.4471794603638,55.8807247512511,54.3656471218061,54.4215884496626,1318189.30342973,0.0,1.0
2016-07-08,59.86,60.54,59.72,59.72,2276409,55.8107980914306,56.4447998071368,55.6802683264322,55.6802683264322,2441567.71449077,0.0,1.0
2016-07-11,60.16,60.725,59.9,60.17,1519704,56.0905047307127,56.6172855680274,55.8480923100015,56.0998282853554,1629962.02439126,0.0,1.0
2016-07-12,63.25,63.45,61.19,61.27,2451383,58.9714831153188,59.1579542081736,57.0508308589147,57.1254192960566,2629236.48107679,0.0,1.0
2016-07-13,63.17,64.0,62.71,63.84,1772156,58.8968946781769,59.6707497135242,58.4680111646109,59.5215728392403,1900729.99827408,0.0,1.0
2016-07-14,64.86,64.89,63.29,63.71,2132183,60.4725754127996,60.5005460767279,59.0087773338897,59.4003666288847,2286877.7861035,0.0,1.0
2016-07-15,65.04,65.19,64.21,64.67,2810274,60.6403993963689,60.78025271601,59.8665443610216,60.2954278745876,3014165.84949051,0.0,1.0
2016-07-18,64.24,65.45,64.18,64.92,1431026,59.8945150249499,61.0226651367212,59.8385736970934,60.5285167406561,1534850.23130592,0.0,1.0
2016-07-19,63.87,64.115,63.16,63.84,1253205,59.5495435031686,59.7779705919156,58.8875711235341,59.5215728392403,1344127.90831454,0.0,1.0
2016-07-20,63.49,64.21,63.231,64.03,1918587,59.1952484267445,59.8665443610216,58.9537683614976,59.6987203774524,2057784.90448848,0.0,1.0
2016-07-21,64.71,65.53,61.6101,62.95,2832442,60.3327220931586,61.0972535738631,57.4425133894562,58.6917764760367,3037942.18893339,0.0,1.0
2016-07-22,64.6,65.55,64.3,65.17,1785337,60.2301629920884,61.1159006831486,59.9504563528063,60.7616056067245,1914867.31017397,0.0,1.0
2016-07-25,65.4,66.15,65.01,65.65,1580948,60.9760473635075,61.6753139617129,60.6124287324407,61.209136229576,1695649.4176085,0.0,1.0
2016-07-26,66.53,66.58,64.89,65.66,1535324,62.0296090381369,62.0762268113506,60.5005460767279,61.2184597842187,1646715.29135706,0.0,1.0
2016-07-27,67.87,68.01,67.01,67.8,2404726,63.2789653602638,63.4094951252622,62.4771396609883,63.2137004777646,2579194.40829681,0.0,1.0
2016-07-28,68.46,68.55,67.47,67.7,1845891,63.8290550841854,63.91296707597,62.9060231745543,63.1204649313373,1979814.64230245,0.0,1.0
2016-07-29,67.22,68.85,67.1725,68.44,2003612,62.6729343084858,64.1926737152522,62.6286474239328,63.8104079748999,2148978.66401261,0.0,1.0
2016-08-01,67.65,67.68,66.65,67.35,1317634,63.0738471581236,63.1018178220518,62.1414916938498,62.7941405188414,1413231.3806154,0.0,1.0
2016-08-02,64.89,67.36,64.67,67.23,2138801,60.5005460767279,62.8034640734842,60.2954278745876,62.6822578631286,2293975.93724176,0.0,1.0
2016-08-03,65.1,65.5678,64.5,64.65,1055360,60.6963407242253,61.1324966104126,60.1369274456611,60.2767807653021,1131928.79801696,0.0,1.0
2016-08-04,65.1,65.31,64.51,65.14,915643,60.6963407242253,60.8921353717229,60.1462510003038,60.7336349427963,982075.007961871,0.0,1.0
2016-08-05,66.23,66.41,65.401,65.56,962384,61.7499023988548,61.917726382424,60.9769797189718,61.1252242377913,1032207.17513526,0.0,1.0
2016-08-08,65.86,66.36,65.53,66.1,940950,61.4049308770734,61.8711086092104,61.0972535738631,61.6286961884992,1009218.08908245,0.0,1.0
2016-08-09,64.99,66.36,64.93,66.16,1032055,60.5937816231552,61.8711086092104,60.5378402952988,61.6846375163556,1106932.96660608,0.0,1.0
2016-08-10,64.84,65.06,64.25,64.96,958674,60.4539283035142,60.6590465056544,59.9038385795926,60.565810959227,1028228.00609281,0.0,1.0
2016-08-11,66.11,66.61,65.47,65.53,1269745,61.6380197431419,62.1041974752788,61.0413122460067,61.0972535738631,1361867.92339869,0.0,1.0
2016-08-12,65.38,66.24,65.33,65.89,577404,60.957400254222,61.7592259534975,60.9107824810083,61.4329015410017,619295.98970037,0.0,1.0
2016-08-15,66.12,66.46,65.05,65.54,814870,61.6473432977846,61.9643441556377,60.6497229510117,61.1065771285058,873990.694777211,0.0,1.0
2016-08-16,66.0,66.4,65.36,65.69,820149,61.7918583947471,62.1663545062304,61.1926646163738,61.5016239083475,876002.687185753,0.275,1.0
2016-08-17,67.35,67.37,65.78,65.97,1514234,63.0557827710033,63.0745075765774,61.5858855334313,61.7637711863858,1617356.17921625,0.0,1.0
2016-08-18,67.7,67.91,66.73,67.2,2154341,63.3834668685512,63.5800773270799,62.4753137982041,62.915346729197,2301055.66807305,0.0,1.0
2016-08-19,67.07,67.7199,66.701,67.29,1094601,62.7936354929649,63.4020980500975,62.4481628301216,62.9996083542808,1169145.38382198,0.0,1.0
2016-08-22,66.86,67.07,66.355,66.8,789160,62.5970250344362,62.7936354929649,62.1242236936885,62.5408506177137,842903.278086676,0.0,1.0
2016-08-23,67.35,67.88,66.95,67.14,839538,63.0557827710033,63.5519901187187,62.68128665952,62.8591723124745,896712.114499381,0.0,1.0
2016-08-24,67.92,68.3,67.18,67.18,841092,63.589439729867,63.9452110357761,62.8966219236229,62.8966219236229,898371.94481788,0.0,1.0
2016-08-25,68.34,68.48,67.6801,67.72,1027948,63.9826606469245,64.1137342859436,63.3648356870049,63.4021916741253,1097953.18934391,0.0,1.0
2016-08-26,67.27,68.33,67.01,68.19,956693,62.9808835487066,63.9732982441374,62.7374610762425,63.8422246051182,1021845.59002303,0.0,1.0
2016-08-29,67.04,67.62,66.96,67.31,901260,62.7655482846037,63.3085676462545,62.690649062307,63.0183331598549,962637.498616754,0.0,1.0
2016-08-30,67.55,68.3291,66.73,67.12,1461630,63.2430308267449,63.9724556278865,62.4753137982041,62.8404475069004,1561169.748023,0.0,1.0
2016-08-31,67.53,67.865,66.5,67.43,1123084,63.2243060211708,63.537946514538,62.2599785341012,63.1306819932999,1199568.12961465,0.0,1.0
2016-09-01,67.26,68.44,67.08,67.81,916671,62.9715211459195,64.0762846747953,62.802997895752,63.4864532992091,979098.016659476,0.0,1.0
2016-09-02,68.21,68.25,67.26,67.26,693132,63.8609494106924,63.8983990218407,62.9715211459195,62.9715211459195,740335.590940714,0.0,1.0
2016-09-06,69.0,69.01,68.02,68.25,1030613,64.6005792308719,64.609941633659,63.6830637577378,63.8983990218407,1100799.68084893,0.0,1.0
2016-09-07,71.03,71.3,69.27,69.28,1739016,66.5011469966498,66.753931871901,64.8533641061232,64.8627265089103,1857446.25556944,0.0,1.0
2016-09-08,71.32,71.63,70.78,70.86,1437875,66.7726566774752,67.0628911638747,66.2670869269727,66.3419861492694,1535796.98790978,0.0,1.0
2016-09-09,68.86,71.09,68.86,70.96,1359268,64.4695055918528,66.5573214133723,64.4695055918528,66.4356101771402,1451836.70358143,0.0,1.0
2016-09-12,69.79,70.0,67.69,68.35,1170827,65.3402090510515,65.5368195095802,63.3741044657641,63.9920230497115,1250562.51757868,0.0,1.0
2016-09-13,68.32,70.29,68.15,69.57,1381774,63.9639358413503,65.8083291904056,63.8047749939699,65.1342361897357,1475875.40444896,0.0,1.0
2016-09-14,66.65,68.44,66.53,68.25,1305534,62.4004145759075,64.0762846747953,62.2880657424625,63.8983990218407,1394443.31726597,0.0,1.0
2016-09-15,66.81,67.4,65.96,66.58,1187355,62.5502130205008,63.1025947849387,61.7544087835987,62.3348777563979,1268216.10541919,0.0,1.0
2016-09-16,65.7,66.87,65.63,66.56,1140375,61.5109863111346,62.6063874372233,61.445449491625,62.3161529508237,1218036.67918812,0.0,1.0
2016-09-19,65.69,66.57,65.56,65.8,1232129,61.5016239083475,62.3255153536108,61.3799126721154,61.6046103390054,1316039.29890727,0.0,1.0
2016-09-20,65.5,66.27,65.49,65.9,551089,61.3237382553929,62.0446432699983,61.3143758526058,61.6982343668762,588619.195876005,0.0,1.0
2016-09-21,66.7,66.91,65.25,65.83,1321089,62.4472265898429,62.6438370483716,61.0896781857159,61.6326975473667,1411057.64197913,0.0,1.0
2016-09-22,66.04,67.98,65.5801,67.05,2126029,61.8293080058954,63.6456141465895,61.3987311017175,62.7749106873908,2270815.56770153,0.0,1.0
2016-09-23,65.77,66.63,65.36,65.73,2330699,61.5765231306442,62.3816897703333,61.1926646163738,61.5390735194958,2489423.97908325,0.0,1.0
2016-09-26,64.6,65.69,64.19,65.62,1410819,60.4811220045555,61.5016239083475,60.0972634902851,61.4360870888379,1506898.42349709,0.0,1.0
2016-09-27,65.99,66.14,64.73,64.75,1119115,61.78249599196,61.9229320337662,60.6028332407876,60.6215580463617,1195328.83326064,0.0,1.0
2016-09-28,66.2,67.7,66.03,66.29,1091129,61.9791064504887,63.3834668685512,61.8199456031083,62.0633680755725,1165436.93410137,0.0,1.0
2016-09-29,65.31,66.51,65.27,66.01,785003,61.1458526024384,62.2693409368883,61.10840299129,61.8012207975342,838463.178579596,0.0,1.0
2016-09-30,65.86,66.35,65.29,65.6,884090,61.6607847557279,62.119542492295,61.1271277968642,61.4173622832638,944298.189370533,0.0,1.0
2016-10-03,67.09,67.12,65.6,65.6,1041913,62.8123602985391,62.8404475069004,61.4173622832638,61.4173622832638,1112869.23207097,0.0,1.0
2016-10-04,68.71,69.62,68.0,68.42,1956589,64.3290695500465,65.1810482036711,63.6643389521637,64.0575598692211,2089836.38548372,0.0,1.0
2016-10-05,68.31,68.84,67.76,68.62,1011312,63.9545734385632,64.4507807862786,63.4396412852737,64.2448079249628,1080184.24650057,0.0,1.0
2016-10-06,69.09,69.11,68.17,68.38,821428,64.6848408559557,64.7035656615299,63.8234997995441,64.0201102580728,877368.789487787,0.0,1.0
2016-10-07,68.11,69.2,67.89,69.07,1197717,63.7673253828216,64.7878272866136,63.5613525215057,64.6661160503815,1279283.7770796,0.0,1.0
2016-10-10,69.91,69.94,68.17,68.29,846133,65.4525578844965,65.4806450928577,63.8234997995441,63.9358486329891,903756.24638516,0.0,1.0
2016-10-11,69.33,70.24,69.11,70.0,1454166,64.9095385228457,65.7615171764702,64.7035656615299,65.5368195095802,1553197.43560519,0.0,1.0
2016-10-12,70.43,71.25,69.86,69.86,2022035,65.9394028294248,66.7071198579656,65.4057458705611,65.4057458705611,2159739.38099497,0.0,1.0
2016-10-13,72.96,73.19,70.14,71.01,2156900,68.3080907345568,68.5234259986597,65.6678931485994,66.4824221910756,2303788.94077899,0.0,1.0
2016-10-14,72.31,73.6986,71.7,73.18,1155946,67.6995345533964,68.9995978044107,67.1284279833843,68.5140635958726,1234668.09353132,0.0,1.0
2016-10-17,71.94,73.29,71.9,72.33,810786,67.3531256502743,68.6170500265305,67.315676039126,67.7182593589705,866002.049301515,0.0,1.0
2016-10-18,72.11,73.165,71.6,72.45,1098382,67.5122864976547,68.500019991692,67.0348039555135,67.8306081924155,1173183.87702291,0.0,1.0
2016-10-19,73.46,73.52,71.78,72.04,1290352,68.7762108739109,68.8323852906334,67.203327205681,67.4467496781452,1378227.39455332,0.0,1.0
2016-10-20,75.29,75.31,72.82,74.23,1623803,70.4895305839471,70.5082553895213,68.1770170955376,69.4971158885163,1734387.03389297,0.0,1.0
2016-10-21,74.56,75.05,73.87,74.33,1111859,69.80607518049,70.2648329170571,69.1600693881813,69.5907399163871,1187578.68603347,0.0,1.0
2016-10-24,73.61,75.04,73.5,74.88,779534,68.9166469157172,70.25547051427,68.8136604850592,70.1056720696767,832621.729408508,0.0,1.0
2016-10-25,72.4,73.99,72.32,73.42,1235372,67.7837961784801,69.2724182216263,67.7088969561835,68.7387612627626,1319503.1532978,0.0,1.0
2016-10-26,71.13,72.88,70.45,70.5,1546663,66.5947710245206,68.2331915122601,65.958127634999,66.0049396489344,1651993.65501973,0.0,1.0
2016-10-27,71.12,72.27,70.63,71.47,895474,66.5854086217335,67.662084942248,66.1266508851665,66.9130927192814,956457.461150322,0.0,1.0
2016-10-28,71.78,72.4,71.07,71.22,721618,67.203327205681,67.7837961784801,66.5385966077981,66.6790326496043,770761.541039017,0.0,1.0
2016-10-31,72.22,72.31,71.44,72.08,679770,67.6152729283126,67.6995345533964,66.8850055109202,67.4841992892935,726063.61364613,0.0,1.0
2016-11-01,71.43,72.845,70.66,72.24,736360,66.8756431081331,68.2004231025053,66.1547380935277,67.6339977338868,786507.498925319,0.0,1.0
2016-11-02,70.96,72.94,70.91,71.55,1027666,66.4356101771402,68.2893659289826,66.3887981632048,66.9879919415781,1097651.9846143,0.0,1.0
2016-11-03,69.66,71.23,69.57,70.96,884617,65.2184978148194,66.6883950523914,65.1342361897357,66.4356101771402,944861.079060268,0.0,1.0
2016-11-04,70.26,71.045,69.12,69.7,1161050,65.7802419820444,66.5151906008304,64.7129280643169,65.2559474259677,1240119.68551692,0.0,1.0
2016-11-07,72.57,72.59,70.875,71.38,1119922,67.9429570258605,67.9616818314347,66.35602975345,66.8288310941977,1196190.79147624,0.0,1.0
2016-11-08,72.71,73.1,71.77,72.46,839503,68.0740306648797,68.4391643735759,67.1939648028939,67.8399705952026,896674.730933649,0.0,1.0
2016-11-09,73.18,73.62,70.87,71.24,860481,68.5140635958726,68.9260093185042,66.3513485520565,66.6977574551785,919081.372131508,0.0,1.0
2016-11-10,74.97,75.42,73.29,73.34,1519385,70.4473997714052,70.8702533114497,68.8687465552393,68.9157302819109,1616926.86770017,0.275,1.0
2016-11-11,75.23,75.33,74.14,74.52,759511,70.6917151500976,70.7856826034408,69.6674699086566,70.0245462313608,808270.281866561,0.0,1.0
2016-11-14,77.83,78.1,75.6,75.71,1269046,73.1348689370211,73.3885810610477,71.0393947274674,71.142758926145,1350516.54040775,0.0,1.0
2016-11-15,78.24,80.4,77.65,79.21,1249572,73.5201354957282,75.5498324879416,72.9657275210033,74.4316197931574,1329792.3435639,0.0,1.0
2016-11-16,77.77,78.29,77.31,78.0,861337,73.0784884650151,73.5671192223998,72.6462381796364,73.2946136077045,916633.333516036,0.0,1.0
2016-11-17,78.85,78.9,77.48,77.66,679891,74.0933369611218,74.1403206877934,72.8059828503198,72.9751242663376,723538.816697241,0.0,1.0
2016-11-18,79.47,82.15,77.9,78.49,960561,74.6759351718497,77.1942629214478,73.2006461543613,73.7550541290862,1022227.34130253,0.0,1.0
2016-11-21,78.78,79.57,78.72,79.5,796742,74.0275597437816,74.7699026251929,73.9711792717756,74.7041254078527,847891.447148135,0.0,1.0
2016-11-22,81.53,81.86,79.09,79.13,1465079,76.6116647107199,76.9217573067525,74.3188588491455,74.3564458304828,1559134.51719169,0.0,1.0
2016-11-23,82.96,83.0,80.511,81.47,1578484,77.9553992935278,77.9929862748651,75.6541363611525,76.5552842387139,1679819.92045126,0.0,1.0
2016-11-25,82.75,83.38,82.46,83.0,421904,77.758067641507,78.3500625975692,77.4855620268117,77.9929862748651,448989.501140378,0.0,1.0
2016-11-28,82.43,83.2,81.81,82.34,1003798,77.4573717908088,78.1809211815515,76.8747735800808,77.3728010827999,1068240.08131165,0.0,1.0
2016-11-29,82.78,83.47,82.1,82.47,705624,77.78625787751,78.4346333055781,77.1472791947761,77.494958772146,750923.830427486,0.0,1.0
2016-11-30,82.27,83.26,80.0,81.42,1742694,77.3070238654596,78.2373016535574,75.1739626745687,76.5083005120423,1854571.91612388,0.0,1.0
2016-12-01,82.86,83.67,80.72,81.9,1321502,77.8614318401846,78.6225682122646,75.8505283386398,76.9593442880897,1406340.12414201,0.0,1.0
2016-12-02,84.83,84.93,82.59,83.0,1808800,79.7125906710458,79.806558124389,77.6077197161579,77.9929862748651,1924921.8060571,0.0,1.0
2016-12-05,83.12,85.08,82.13,84.98,1964137,78.1057472188769,79.9475093044038,77.1754694307791,79.8535418510606,2090231.17060127,0.0,1.0
2016-12-06,84.8,84.88,82.82,83.21,1539645,79.6844004350428,79.7595743977174,77.8238448588473,78.1903179268858,1638487.5243735,0.0,1.0
2016-12-07,87.67,88.12,84.52,84.71,1821035,82.381266345993,82.8041198860375,79.4212915656819,79.5998297270339,1937942.27172335,0.0,1.0
2016-12-08,88.55,89.46,86.5,87.56,1555247,83.2081799354133,84.0632837608365,81.2818471418774,82.2779021473155,1655091.14556882,0.0,1.0
2016-12-09,89.77,90.27,88.89,88.89,1329010,84.3545828662004,84.8244201329165,83.5276692767802,83.5276692767802,1414330.12465057,0.0,1.0
2016-12-12,86.73,89.23,86.27,89.05,1274882,81.4979722845668,83.8471586181471,81.065721999188,83.6780172021293,1356727.20143172,0.0,1.0
2016-12-13,86.87,88.82,86.56,87.01,1249877,81.6295267192473,83.4618920594399,81.3382276138834,81.7610811539278,1330116.92403208,0.0,1.0
2016-12-14,86.38,87.8899,86.21,86.66,1032686,81.1690861978656,82.5879007758947,81.0093415271821,81.4321950672266,1098982.64054063,0.0,1.0
2016-12-15,90.12,91.62,87.096,87.26,1745811,84.6834689529017,86.0929807530498,81.841893163803,81.9959997872858,1857889.02208887,0.0,1.0
2016-12-16,88.73,91.53,88.72,90.79,2476331,83.377321351431,86.0084100450409,83.3679246060967,85.3130508903012,2635307.13230605,0.0,1.0
2016-12-19,90.33,90.68,88.92,88.92,1093326,84.8808006049224,85.2096866916237,83.5558595127831,83.5558595127831,1163515.62280473,0.0,1.0
2016-12-20,91.56,91.89,90.26,90.64,884935,86.0366002810439,86.3466928770765,84.8150233875822,85.1720997102864,941746.283969008,0.0,1.0
2016-12-21,91.12,91.59,90.05,91.26,899742,85.6231434863338,86.0647905170469,84.6176917355614,85.7546979210143,957503.867550547,0.0,1.0
2016-12-22,89.1,91.335,88.75,91.22,1099562,83.7250009288009,85.8251735110217,83.3961148420997,85.717110939677,1170151.96313122,0.0,1.0
2016-12-23,90.43,90.47,89.36,89.38,794510,84.9747680582656,85.0123550396029,83.9693163074933,83.9881097981619,845516.156639998,0.0,1.0
2016-12-27,90.54,91.365,90.13,90.87,654711,85.0781322569432,85.8533637470246,84.692865698236,85.3882248529758,696742.304602748,0.0,1.0
2016-12-28,88.69,91.02,88.64,90.44,666015,83.3397343700938,85.5291760329906,83.2927506434222,84.9841648035999,708772.001692349,0.0,1.0
2016-12-29,88.53,89.36,87.84,88.71,770643,83.1893864447446,83.9693163074933,82.5410110166765,83.3585278607624,820116.936856072,0.0,1.0
2016-12-30,88.73,89.1404,88.02,88.74,930988,83.377321351431,83.7629637799516,82.7101524326942,83.3867180967654,990755.806267962,0.0,1.0
2017-01-03,88.0,91.0,87.91,88.92,1387630,82.6913589420256,85.5103825423219,82.6067882340167,83.5558595127831,1476713.42643687,0.0,1.0
2017-01-04,89.18,89.43,86.64,87.55,1362933,83.8001748914755,84.0350935248335,81.4134015765579,82.2685054019811,1450430.92210019,0.0,1.0
2017-01-05,87.76,89.73,87.5,89.16,1499725,82.4658370540019,84.3169958848631,82.2215216753095,83.7813814008069,1596004.72998064,0.0,1.0
2017-01-06,86.98,87.69,86.3,87.61,929688,81.7328909179248,82.4000598366616,81.093912235191,82.3248858739871,989372.348534728,0.0,1.0
2017-01-09,87.47,88.35,86.22,86.78,1287061,82.1933314393066,83.0202450287268,81.0187382725164,81.5449560112384,1369688.07199561,0.0,1.0
2017-01-10,92.0,92.49,88.46,88.46,2127101,86.450057075754,86.9104975971358,83.1236092274044,83.1236092274044,2263657.1752465,0.0,1.0
2017-01-11,93.8,94.795,91.78,92.8,2537802,88.1414712359318,89.0764473966968,86.243328678399,87.2017967024997,2700724.46332117,0.0,1.0
2017-01-12,93.26,93.97,91.64,93.22,1524930,87.6340469878785,88.3012159066153,86.1117742437185,87.5964600065412,1622827.84703154,0.0,1.0
2017-01-13,94.32,94.4,93.09,93.3,833315,88.6301019933165,88.7052759559911,87.474302317195,87.6716339692158,886812.369977042,0.0,1.0
2017-01-17,93.41,94.8,92.68,94.0,1092935,87.7749981678933,89.0811457693639,87.0890357584879,88.3294061426183,1163099.5212865,0.0,1.0
2017-01-18,92.93,93.48,91.75,92.49,1829057,87.3239543918459,87.8407753852336,86.215138442396,86.9104975971358,1946479.27013566,0.0,1.0
2017-01-19,94.22,94.7,93.23,93.29,1505188,88.5361345399733,88.9871783160207,87.6058567518755,87.6622372238815,1601818.445055,0.0,1.0
2017-01-20,94.71,94.73,93.8,94.29,1318801,88.996575061355,89.0153685520237,88.1414712359318,88.6019117573136,1403465.72465165,0.0,1.0
2017-01-23,93.07,94.8,92.7,94.38,925763,87.4555088265264,89.0811457693639,87.1078292491565,88.6864824653225,985195.370378616,0.0,1.0
2017-01-24,92.86,93.85,92.5412,93.01,868632,87.2581771745056,88.1884549626034,86.9586089332475,87.3991283545205,924396.659795994,0.0,1.0
2017-01-25,93.38,94.17,93.07,93.55,700995,87.7468079318903,88.4891508133017,87.4555088265264,87.9065526025738,745997.656698916,0.0,1.0
2017-01-26,95.9,96.03,93.52,93.75,1266418,90.1147877561393,90.2369454454854,87.8783623665708,88.0944875092602,1347719.82739011,0.0,1.0
2017-01-27,95.13,96.27,95.0,96.05,1567535,89.3912383653965,90.4624673335091,89.2690806760504,90.2557389361541,1668168.01374266,0.0,1.0
2017-01-30,94.16,94.305,92.22,94.06,1173584,88.4797540679674,88.6160068753151,86.6567854731091,88.3857866146242,1248926.04646159,0.0,1.0
2017-01-31,93.82,94.0,92.87,93.68,932506,88.1602647266005,88.3294061426183,87.26757391984,88.02871029192,992371.259221076,0.0,1.0
2017-02-01,93.63,94.68,93.03,93.83,830162,87.9817265652484,88.9683848253521,87.4179218451891,88.1696614719348,883456.952874821,0.0,1.0
2017-02-02,94.53,94.65,92.37,92.94,1174700,88.8274336453373,88.9401945893491,86.7977366531239,87.3333511371802,1250113.69171566,0.0,1.0
2017-02-03,94.09,95.34,93.55,94.67,932982,88.4139768506272,89.5885700174173,87.9065526025738,88.9589880800178,992877.817591092,0.0,1.0
2017-02-06,95.12,95.79,94.31,94.75,863139,89.3818416200622,90.0114235574617,88.6207052479822,89.0341620426923,918551.01877395,0.0,1.0
2017-02-07,94.1,95.4499,93.92,95.42,1572885,88.4233735959615,89.6918402486415,88.2542321799437,89.6637439800919,1673861.47441404,0.0,1.0
2017-02-08,97.2,98.8,94.98,95.1,2683530,91.336364649601,92.8398439030924,89.2502871853817,89.3630481293936,2855807.94682022,0.0,1.0
2017-02-09,98.41,98.89,95.12,97.08,2164011,92.4733708350539,92.9244146111013,89.3818416200622,91.2236037055892,2302936.73288779,0.0,1.0
2017-02-10,97.35,98.8278,97.16,98.37,1258011,91.4773158296158,92.8659668551218,91.2987776682637,92.4357838537166,1338773.11264911,0.0,1.0
2017-02-13,98.02,98.4,97.36,97.47,1077577,92.1068977670153,92.4639740897195,91.4867125749501,91.5900767736277,1146755.56446572,0.0,1.0
2017-02-14,96.3,98.3,95.66,98.11,1252656,90.4906575695121,92.3700066363763,89.8892658681156,92.1914684750242,1333074.33098644,0.0,1.0
2017-02-15,96.96,97.7455,96.31,97.11,1449146,91.1108427615773,91.8489571075882,90.5000543148464,91.2517939415921,1542178.64637352,0.0,1.0
2017-02-16,96.69,97.26,95.8,96.99,1296940,91.1390329975803,91.6763093323473,90.3001278432949,91.4218100158787,1375932.18268323,0.3,1.0
2017-02-17,96.6,96.69,95.31,96.12,909965,91.0541998920907,91.1390329975803,89.8382587134075,90.6017566628133,965387.858046903,0.0,1.0
2017-02-21,96.61,97.1,95.91,96.34,1068210,91.0636257927007,91.5254949225881,90.4038127500044,90.8091264762321,1133271.02014284,0.0,1.0
2017-02-22,97.25,97.52,96.24,96.38,871083,91.6668834317373,91.9213827482059,90.7148674701326,90.8468300786719,924137.688318859,0.0,1.0
2017-02-23,95.89,97.69,95.78,97.25,822156,90.3849609487845,92.081623058575,90.2812760420751,91.6668834317373,872230.711972888,0.0,1.0
2017-02-24,97.01,97.06,94.83,95.2,653791,91.4406618170986,91.4877913201483,89.3858154841301,89.7345738066981,693611.175265359,0.0,1.0
2017-02-27,97.84,97.87,96.23,96.76,778998,92.2230115677242,92.2512892695541,90.7054415695227,91.2050143018499,826444.105699473,0.0,1.0
2017-02-28,97.82,98.76,97.4,97.91,1163147,92.2041597665043,93.0901944238393,91.8082719408865,92.2889928719938,1233990.30833459,0.0,1.0
2017-03-01,100.24,101.43,98.04,98.04,1562404,94.4852277141115,95.6069098866953,92.4115295799232,92.4115295799232,1657564.68761317,0.0,1.0
2017-03-02,96.36,100.09,96.22,99.91,1837765,90.827978277452,94.3438392049623,90.6960156689127,94.1741729939833,1949696.98498686,0.0,1.0
2017-03-03,98.94,99.215,96.51,96.55,1535932,93.2598606348184,93.519072901592,90.9693667866012,91.007070389041,1629480.36856989,0.0,1.0
2017-03-06,96.63,98.81,95.53,98.47,1770113,91.0824775939206,93.1373239268891,90.0456285268264,92.8168433061509,1877924.5328897,0.0,1.0
2017-03-07,95.12,96.43,94.89,96.15,1235168,89.6591666018185,90.8939595817216,89.4423708877897,90.6300343646431,1310397.86128926,0.0,1.0
2017-03-08,95.2,95.99,94.18,95.27,1298640,89.7345738066981,90.4792199548839,88.7731319444835,89.8005551109677,1377735.72387293,0.0,1.0
2017-03-09,94.78,96.33,94.48,95.39,1205069,89.3386859810803,90.7997005756222,89.0559089627819,89.9136659182871,1278465.63407244,0.0,1.0
2017-03-10,96.61,96.68,94.34,94.58,1217222,91.0636257927007,91.1296070969703,88.9239463542427,89.1501679688814,1291358.83176558,0.0,1.0
2017-03-13,96.58,98.3,96.17,96.33,1375531,91.0353480908708,92.6566029957818,90.648886165863,90.7997005756222,1459309.89188278,0.0,1.0
2017-03-14,94.5,96.39,94.1401,96.22,1132762,89.0747607640018,90.8562559792818,88.7355226010498,90.6960156689127,1201754.66183526,0.0,1.0
2017-03-15,95.36,95.9,92.33,93.11,1876109,89.8853882164573,90.3943868493944,87.0293403316432,87.7645605792191,1990376.38697369,0.0,1.0
2017-03-16,94.14,95.82,93.66,95.38,1396810,88.7354283420437,90.3189796445148,88.2829851127662,89.9042400176772,1481884.92304484,0.0,1.0
2017-03-17,93.36,94.59,93.27,94.55,1321308,88.0002080944678,89.1595938694913,87.9153749889783,89.1218902670515,1401784.35427762,0.0,1.0
2017-03-20,94.82,95.25,93.85,95.19,1498802,89.3763895835201,89.7817033097479,88.4620772243552,89.7251479060882,1590088.90717381,0.0,1.0
2017-03-21,92.11,95.4,92.01,95.4,1492859,86.8219705182244,89.9230918188971,86.7277115121249,89.9230918188971,1583783.93935595,0.0,1.0
2017-03-22,92.92,92.96,89.0,91.66,1678734,87.5854684676301,87.6231720700699,83.8905154285308,86.3978049907768,1780979.95031733,0.0,1.0
2017-03-23,94.05,95.235,92.36,92.99,1331335,88.6505952365542,89.7675644588329,87.0576180334731,87.6514497718998,1412422.06457707,0.0,1.0
2017-03-24,94.7,95.3599,93.06,94.24,856859,89.2632787762007,89.8852939574512,87.7174310761694,88.8296873481432,909047.353094033,0.0,1.0
2017-03-27,95.0,95.43,93.135,93.44,1063920,89.5460557944992,89.9513695207269,87.788125330744,88.0756152993474,1128719.73090532,0.0,1.0
2017-03-28,96.33,97.06,94.73,94.97,1571766,90.7997005756222,91.4877913201483,89.2915564780306,89.5177780926693,1667496.89503547,0.0,1.0
2017-03-29,94.3,96.575,93.75,96.5,1318686,88.8862427518029,91.0306351405659,88.3678182182558,90.9599408859913,1399002.65721917,0.0,1.0
2017-03-30,93.66,94.93,93.4,94.36,2143615,88.2829851127662,89.4800744902295,88.0379116969076,88.9427981554625,2274175.26314442,0.0,1.0
2017-03-31,92.22,93.57,92.18,93.36,1856876,86.9256554249338,88.1981520072767,86.887951822494,88.0002080944678,1969971.97067876,0.0,1.0
2017-04-03,92.37,92.57,90.7,92.42,1978895,87.067043934083,87.255561946282,85.4929185322219,87.1141734371328,2099422.73092891,0.0,1.0
2017-04-04,90.22,92.59,90.1213,92.14,1278636,85.0404753029444,87.2744137475019,84.9474416639242,86.8502482200543,1356513.34860314,0.0,1.0
2017-04-05,90.05,91.42,89.97,90.81,1188490,84.8802349925753,86.171583376138,84.8048277876957,85.5966034389313,1260876.86384659,0.0,1.0
2017-04-06,89.43,90.71,89.09,90.28,1509718,84.2958291547585,85.5023444328318,83.9753485340203,85.0970307066041,1601669.76342481,0.0,1.0
2017-04-07,89.17,89.82,88.41,88.99,1277004,84.0507557388999,84.6634392785465,83.3343872925439,83.8810895279208,1354781.94906104,0.0,1.0
2017-04-10,89.04,90.05,88.8,89.4,1057263,83.9282190309706,84.8802349925753,83.7019974163318,84.2675514529287,1121657.2757878,0.0,1.0
2017-04-11,88.84,89.66,87.74,88.79,1315140,83.7397010187717,84.5126248687873,82.7028519516774,83.6925715157219,1395240.68247878,0.0,1.0
2017-04-12,88.66,90.0,88.265,89.6,1545820,83.5700348077926,84.8331054895255,83.1977117336997,84.4560694651276,1639970.61285441,0.0,1.0
2017-04-13,86.33,88.55,86.3001,88.33,1577611,81.3737999656749,83.4663499010832,81.3456165228511,83.2589800876643,1673697.89400827,0.0,1.0
2017-04-17,86.91,87.135,86.12,86.59,985470,81.9205022010518,82.1325849647756,81.175856052866,81.6188733815335,1045491.60953386,0.0,1.0
2017-04-18,86.53,87.66,85.75,86.97,1106255,81.5623179778738,82.6274447467979,80.8270977302979,81.9770576047115,1173633.21106161,0.0,1.0
2017-04-19,87.19,87.94,86.58,86.94,894424,82.1844274181303,82.8913699638764,81.6094474809236,81.9487799028817,948900.308853355,0.0,1.0
2017-04-20,88.37,88.64,87.2,87.6,797720,83.2966836901041,83.5511830065727,82.1938533187403,82.5708893431382,846306.398730913,0.0,1.0
2017-04-21,89.11,89.31,88.11,88.45,1147793,83.9942003352402,84.1827183474392,83.0516102742455,83.3720908949837,1217701.1486719,0.0,1.0
2017-04-24,90.68,91.43,90.07,90.75,1342017,85.474066731002,86.181009276748,84.8990867937951,85.5400480352716,1423754.66868784,0.0,1.0
2017-04-25,91.42,91.905,90.69,91.0,1561101,86.171583376138,86.6287395557205,85.4834926316119,85.7756955505203,1656182.32633659,0.0,1.0
2017-04-26,88.25,91.95,88.18,90.35,2384290,83.1835728827848,86.6711561084653,83.1175915785151,85.1630120108737,2529508.95480886,0.0,1.0
2017-04-27,84.93,86.34,83.76,86.18,3162794,80.0541738802823,81.3832258662848,78.9513435089184,81.2324114565257,3355428.97265674,0.0,1.0
2017-04-28,85.09,85.69,84.8,84.98,1172530,80.2049882900414,80.7705423266382,79.9316371723529,80.101303383332,1243944.79479511,0.0,1.0
2017-05-01,84.42,85.62,84.41,85.34,1117096,79.5734529491749,80.7045610223686,79.564027048565,80.4406358052901,1185134.49931894,0.0,1.0
2017-05-02,86.49,86.69,84.39,84.4,1680045,81.524614375434,81.713132387633,79.5451752473451,79.5546011479551,1782370.79884656,0.0,1.0
2017-05-03,86.6,86.83,85.54,86.4,1178561,81.6282992821434,81.8450949961722,80.6291538174891,81.4397812699445,1250343.1223922,0.0,1.0
2017-05-04,85.43,87.31,84.96,86.68,1256907,80.5254689107796,82.2975382254497,80.0824515821121,81.703706487023,1333460.90947911,0.0,1.0
2017-05-05,85.24,85.8307,84.63,85.72,945474,80.3463767991906,80.9031647482202,79.7713968619838,80.7988200284681,1003059.58987328,0.0,1.0
2017-05-08,83.53,85.44,83.44,85.27,2579344,78.7345477948896,80.5348948113896,78.6497146894001,80.3746545010205,2736443.02728801,0.0,1.0
2017-05-09,84.21,84.6,83.22,84.23,1635353,79.3755090363661,79.743119160154,78.4423448759813,79.3943608375859,1734956.76187609,0.0,1.0
2017-05-10,83.19,84.42,83.11,84.08,1282124,78.4140671741514,79.5734529491749,78.3386599692719,79.2529723284367,1360213.79076176,0.0,1.0
2017-05-11,83.65,83.91,82.37,83.15,1802716,78.847658602209,79.0927320180676,77.6411433241358,78.3763635717117,1912513.27018828,0.0,1.0
2017-05-12,83.59,84.325,83.37,83.45,1529173,78.7911031985493,79.4839068933804,78.5837333851305,78.6591405900101,1622309.70098098,0.0,1.0
2017-05-15,84.87,85.88,84.31,84.31,1493987,79.9976184766226,80.9496344382272,79.4697680424655,79.4697680424655,1584980.64198064,0.0,1.0
2017-05-16,84.73,85.22,83.82,85.22,1601850,79.8656558680833,80.3275249979707,79.0078989125781,80.3275249979707,1699413.20865355,0.0,1.0
2017-05-17,82.19,84.26,82.1368,84.0,1245233,77.4714771131567,79.4226385394158,77.4213313219118,79.1775651235572,1321075.88603882,0.0,1.0
2017-05-18,83.04,83.5502,82.03,82.12,1177049,78.2726786650022,78.7535881141217,77.3206627033975,77.4054958088871,1248739.03163995,0.0,1.0
2017-05-19,84.57,84.99,82.96,83.17,1201113,79.9976184766226,80.3949106577764,78.4746651155328,78.6733112061097,1269764.37979443,0.3,1.0
2017-05-22,85.28,85.78,84.71,84.85,847827,80.6692314495255,81.1421983318515,80.1300492036739,80.2624799307251,896285.798944788,0.0,1.0
2017-05-23,85.78,86.41,84.45,85.24,1540167,81.1421983318515,81.7381366035823,79.8841064248643,80.6313940989395,1628197.50975541,0.0,1.0
2017-05-24,84.54,86.53,84.46,85.85,1320711,79.969240463683,81.8516486553406,79.8935657625109,81.2084136953772,1396198.17935755,0.0,1.0
2017-05-25,86.58,86.8,84.51,84.75,1592764,81.8989453435732,82.1070507717966,79.9408624507435,80.16788655426,1683800.76863617,0.0,1.0
2017-05-26,86.62,87.34,85.86,86.42,1325193,81.9367826941593,82.6178550047087,81.2178730330237,81.7475959412289,1400936.35465849,0.0,1.0
2017-05-30,85.81,86.8299,85.71,86.13,1412270,81.1705763447911,82.1353341913597,81.0759829683259,81.4732751494798,1492990.36864332,0.0,1.0
2017-05-31,87.05,87.3408,85.58,86.15,1393604,82.3435342129596,82.6186117517205,80.9530115789211,81.4921938247728,1473257.4859643,0.0,1.0
2017-06-01,88.23,88.55,87.04,87.26,1272374,83.459736055249,83.7624348599377,82.3340748753131,82.5421803035366,1345098.40704127,0.0,1.0
2017-06-02,89.31,90.18,88.56,88.61,1481499,84.4813445210732,85.3043068963205,83.7718941975842,83.8191908858168,1566176.25394202,0.0,1.0
2017-06-05,89.3,89.66,88.68,89.13,1269400,84.4718851834267,84.8124213387014,83.8854062493425,84.3110764434359,1341954.42369789,0.0,1.0
2017-06-06,89.2,90.35,88.55,88.69,1268646,84.3772918069615,85.4651156363113,83.7624348599377,83.894865586989,1341157.32771911,0.0,1.0
2017-06-07,91.69,92.19,88.77,89.4,1649868,86.7326668809451,87.2056337632711,83.9705402881611,84.5664785598919,1744168.63172963,0.0,1.0
2017-06-08,90.54,91.9799,90.25,91.81,1886319,85.6448430515952,87.0068930793177,85.3705222598461,86.8461789327033,1994134.33634425,0.0,1.0
2017-06-09,89.93,91.28,89.72,90.78,1291452,85.0678234551575,86.3448340374377,84.8691773645806,85.8718671551117,1365266.83818614,0.0,1.0
2017-06-12,89.04,89.75,87.68,89.75,817410,84.2259424046172,84.8975553775201,82.9394724846904,84.8975553775201,864130.270580506,0.0,1.0
2017-06-13,88.91,89.93,87.84,89.43,1032567,84.1029710152124,85.0678234551575,83.0908218870347,84.5948565728315,1091584.88531154,0.0,1.0
2017-06-14,89.17,89.68,88.2,88.83,643253,84.348913794022,84.8313400139945,83.4313580423095,84.0272963140403,680019.071141437,0.0,1.0
2017-06-15,88.41,88.69,87.09,88.67,814695,83.6300041328864,83.894865586989,82.3813715635457,83.8759469116959,861260.090763002,0.0,1.0
2017-06-16,88.74,89.01,88.07,88.34,1217346,83.9421622752216,84.1975643916776,83.3083866529047,83.5637887693608,1286925.20078063,0.0,1.0
2017-06-19,90.77,90.82,88.97,89.34,758524,85.8624078174652,85.9097045056978,84.1597270410915,84.5097225340128,801878.554656547,0.0,1.0
2017-06-20,89.39,90.989,89.32,90.77,769165,84.5570192222454,86.069567311924,84.4908038587197,85.8624078174652,813127.756659516,0.0,1.0
2017-06-21,90.83,91.035,89.55,90.01,824900,85.9191638433443,86.113080265098,84.7083686245897,85.1434981563297,872048.372544818,0.0,1.0
2017-06-22,91.02,91.95,90.29,91.7,917746,86.0988912586282,86.9786096597546,85.4083596104322,86.7421262185916,970201.122208167,0.0,1.0
2017-06-23,91.63,92.16,90.915,91.09,1318574,86.675910855066,87.1772557503315,85.9995682133398,86.1651066221539,1393939.03598001,0.0,1.0
2017-06-26,90.87,93.16,90.83,92.02,737190,85.9570011939304,88.1231895149836,85.9191638433443,87.0448250232802,779325.178514141,0.0,1.0
2017-06-27,88.92,90.85,88.9,90.49,1209917,84.1124303528589,85.9380825186374,84.0935116775659,85.5975463633626,1279071.58536102,0.0,1.0
2017-06-28,88.41,89.825,88.34,89.51,1200861,83.6300041328864,84.968500409869,83.5637887693608,84.6705312740037,1269497.97636385,0.0,1.0
2017-06-29,89.1,89.65,88.29,88.73,1002726,84.2826984304963,84.8029620010549,83.5164920811282,83.9327029375751,1060038.27907428,0.0,1.0
2017-06-30,89.76,90.3072,88.83,89.4,1231824,84.9070147151667,85.4246296711842,84.0272963140403,84.5664785598919,1302230.71216105,0.0,1.0
2017-07-03,90.22,90.93,89.9,90.27,543186,85.3421442469066,86.0137572198095,85.0394454422179,85.3894409351392,574232.594604351,0.0,1.0
2017-07-05,91.28,92.37,90.12,90.48,1061690,86.3448340374377,87.3759018409085,85.2475508704414,85.5880870257161,1122372.45320294,0.0,1.0
2017-07-06,91.4,92.105,90.2365,91.0,1091018,86.458346089196,87.1252293932757,85.3577521540233,86.0799725833352,1153376.73817081,0.0,1.0
2017-07-07,93.89,93.98,91.61,91.68,1111287,88.8137211631796,88.8988552019982,86.6569921797729,86.7232075432986,1174804.2426721,0.0,1.0
2017-07-10,92.94,93.78,92.81,93.06,1296597,87.9150840867601,88.7096684490678,87.7921126973554,88.0285961385184,1370705.90822705,0.0,1.0
2017-07-11,91.57,93.24,91.52,92.66,1092895,86.6191548291868,88.1988642161557,86.5718581409542,87.6502226326575,1155361.02086601,0.0,1.0
2017-07-12,94.63,94.75,92.21,92.5,1175310,89.5137121490221,89.6272242007803,87.2245524385641,87.4988732303132,1242486.5713852,0.0,1.0
2017-07-13,93.74,95.75,93.72,94.29,1116494,88.6718310984817,90.5731579654323,88.6529124231887,89.1920946690404,1180308.85641418,0.0,1.0
2017-07-14,92.63,94.19,92.4401,94.0,911752,87.621844619718,89.0975012925752,87.4422117978106,88.9177738772913,963864.526323776,0.0,1.0
2017-07-17,92.08,93.0,91.84,92.71,965145,87.1015810491594,87.9718401126392,86.8745569456429,87.6975193208902,1020309.28175508,0.0,1.0
2017-07-18,90.75,91.92,90.53,91.75,947945,85.8434891421722,86.950231646815,85.6353837139487,86.7894229068242,1002126.19046187,0.0,1.0
2017-07-19,90.27,90.84,89.66,90.55,1027506,85.3894409351392,85.9286231809909,84.8124213387014,85.6543023892417,1086234.61641415,0.0,1.0
2017-07-20,89.1,90.26,88.91,90.26,976357,84.2826984304963,85.3799815974927,84.1029710152124,85.3799815974927,1032162.12010273,0.0,1.0
2017-07-21,88.25,89.18,88.08,88.89,939804,83.4786547305421,84.3583731316685,83.3178459905512,84.0840523399194,993519.879635241,0.0,1.0
2017-07-24,87.01,88.24,86.96,88.19,882716,82.3056968623736,83.4691953928956,82.2584001741409,83.421898704663,933168.931045304,0.0,1.0
2017-07-25,87.13,88.335,86.93,87.55,1157430,82.4192089141318,83.5590591005375,82.2300221612014,82.8165010952856,1223584.61369202,0.0,1.0
2017-07-26,87.72,88.74,83.41,85.28,2849036,82.9773098352765,83.9421622752216,78.9003353096262,80.6692314495255,3011876.84218887,0.0,1.0
2017-07-27,87.98,88.45,84.64,87.02,2459552,83.223252614086,83.6678414834725,80.0638338401482,82.3151562000201,2600131.31141878,0.0,1.0
2017-07-28,86.32,87.99,85.47,87.58,1725397,81.6530025647636,83.2327119517325,80.8489588648094,82.8448791082252,1824014.60279272,0.0,1.0
2017-07-31,85.23,86.57,85.18,86.54,1196654,80.6219347612929,81.8894860059267,80.5746380730603,81.8611079929871,1265050.51909231,0.0,1.0
2017-08-01,85.51,87.17,84.91,85.9,1568437,80.8867962153955,82.4570462647179,80.3192359566043,81.2557103836098,1658083.32317745,0.0,1.0
2017-08-02,85.64,85.97,84.98,85.39,989682,81.0097676048003,81.3219257471354,80.3854513201299,80.7732841636373,1046248.73007262,0.0,1.0
2017-08-03,84.99,86.04,84.42,85.41,979142,80.3949106577764,81.3881411106611,79.8557284119248,80.7922028389303,1035106.30087317,0.0,1.0
2017-08-04,85.87,85.95,84.76,85.22,821443,81.2273323706702,81.3030070718424,80.1773458919065,80.6124754236464,868393.782626177,0.0,1.0
2017-08-07,86.0,86.68,85.81,86.15,838584,81.350303760075,81.9935387200384,81.1705763447911,81.4921938247728,886514.501687627,0.0,1.0
2017-08-08,85.15,86.92,85.02,85.85,972335,80.5462600601208,82.2205628235549,80.423288670716,81.2084136953772,1027910.23677823,0.0,1.0
2017-08-09,84.34,84.9,83.82,84.87,837750,79.7800537107526,80.3097766189578,79.2881681531336,80.2813986060182,885632.833191201,0.0,1.0
2017-08-10,83.79,84.24,83.13,83.99,1098282,79.259790140194,79.6854603342874,78.6354738555237,79.4489768931244,1161055.92277278,0.0,1.0
2017-08-11,84.47,84.96,83.3,83.61,1136918,79.9030251001574,80.3665326448369,78.7962825955145,79.0895220625566,1201900.2201684,0.0,1.0
2017-08-14,85.09,85.7,83.9,85.39,1127023,80.4895040342416,81.0665236306794,79.3638428543057,80.7732841636373,1191439.65689245,0.0,1.0
2017-08-15,83.91,85.1,83.16,84.79,1572200,79.3733021919522,80.4989633718882,78.6638518684632,80.205723904846,1662061.40297607,0.0,1.0
2017-08-16,83.81,85.14,81.93,84.09,1188815,79.2787088154871,80.5368007224743,77.5003533379412,79.5435702695896,1256763.46951978,0.0,1.0
2017-08-17,80.02,83.99,79.93,83.71,1356381,75.6936198474558,79.4489768931244,75.6084858086372,79.1841154390218,1433906.95066155,0.0,1.0
2017-08-18,78.45,80.01,78.44,79.77,1630389,74.4922839663477,75.973583685755,74.4827884553259,75.7456914212308,1717010.27596068,0.3,1.0
2017-08-21,77.98,79.195,77.82,78.5,1146497,74.0459949483212,75.1996995374749,73.8940667719717,74.5397615214569,1207409.47734442,0.0,1.0
2017-08-22,77.11,78.62,76.71,78.23,1304267,73.219885489421,74.6537076537191,72.8400650485473,74.2833827238672,1373561.67245756,0.0,1.0
2017-08-23,74.91,77.11,74.8,77.11,1575561,71.1308730646158,73.219885489421,71.0264224433755,73.219885489421,1659269.30775593,0.0,1.0
2017-08-24,73.52,75.18,73.29,75.18,1931959,69.8109970325798,71.3872518622055,69.5926002790774,71.3872518622055,2034602.45115412,0.0,1.0
2017-08-25,75.53,76.0,73.91,73.91,1676679,71.71959474797,72.1658837659965,70.1813219624316,70.1813219624316,1765759.62698931,0.0,1.0
2017-08-28,74.31,75.68,74.21,75.68,1568703,70.5611424033053,71.8620274132976,70.4661872930869,71.8620274132976,1652046.9476489,0.0,1.0
2017-08-29,74.38,74.5,73.55,73.87,1163590,70.6276109804582,70.7415571127203,69.8394835656453,70.1433399183443,1225410.61489319,0.0,1.0
2017-08-30,74.13,74.4148,73.4,74.3,919886,70.3902232049121,70.6606553588142,69.6970509003177,70.5516468922834,968758.814437761,0.0,1.0
2017-08-31,74.66,75.23,74.39,74.51,999672,70.8934852890697,71.4347294173147,70.63710649148,70.7510526237421,1052783.78141055,0.0,1.0
2017-09-01,75.15,75.65,74.59,75.1,1070731,71.35876532914,71.8335408802321,70.8270167119169,71.3112877740308,1127618.08978695,0.0,1.0
2017-09-05,73.05,74.645,72.78,74.57,1616520,69.3647080145532,70.879242022537,69.1083292169635,70.8080256898732,1702404.42697783,0.0,1.0
2017-09-06,73.68,73.87,71.7,72.46,2521363,69.9629252089293,70.1433399183443,68.0828140266046,68.8044728642646,2655321.01874279,0.0,1.0
2017-09-07,73.16,74.95,73.03,74.08,2111754,69.4691586357935,71.1688551087032,69.3457169925096,70.3427456498029,2223949.81706885,0.0,1.0
2017-09-08,74.3,74.66,72.95,73.01,1201035,70.5516468922834,70.8934852890697,69.2697529043348,69.3267259704659,1264845.03807891,0.0,1.0
2017-09-11,75.59,75.79,74.83,74.95,1825028,71.776567814101,71.9664780345379,71.0549089764411,71.1688551087032,1921990.29183585,0.0,1.0
2017-09-12,76.32,76.41,75.15,75.77,1197784,72.4697401186955,72.555199717892,71.35876532914,71.9474870124942,1261421.31502438,0.0,1.0
2017-09-13,76.21,76.57,75.21,76.57,1131880,72.3652894974552,72.7071278942415,71.415738395271,72.7071278942415,1192015.88771414,0.0,1.0
2017-09-14,77.49,78.44,76.75,76.78,2500066,73.5807149082509,74.4827884553259,72.8780470926347,72.9065336257002,2632892.52600448,0.0,1.0
2017-09-15,75.28,76.98,75.02,76.86,2188208,71.4822069724239,73.096443846137,71.235323685856,72.9824977138749,2304465.75752128,0.0,1.0
2017-09-18,73.07,75.26,72.72,75.13,2333479,69.3836990365969,71.4632159503803,69.0513561508325,71.3397743070963,2457454.89066625,0.0,1.0
2017-09-19,72.24,73.77,71.81,73.08,2118747,68.5955716217841,70.0483848081258,68.1872646478449,69.3931945476188,2231314.34961893,0.0,1.0
2017-09-20,73.0,73.64,71.93,72.46,1447962,69.317230459444,69.9249431648419,68.301210780107,68.8044728642646,1524891.07397104,0.0,1.0
2017-09-21,72.91,73.385,71.17,73.12,2425108,69.2317708602475,69.6828076337849,67.579551942447,69.4311765917061,2553952.0668469,0.0,1.0
2017-09-22,74.75,74.92,72.55,72.85,1716301,70.9789448882663,71.1403685756376,68.8899324634612,69.1747977941164,1807486.71246039,0.0,1.0
2017-09-25,74.79,75.36,74.19,74.75,1486199,71.0169269323537,71.5581710605987,70.4471962710432,70.9789448882663,1565159.57548934,0.0,1.0
2017-09-26,74.96,76.27,74.81,75.5,1281466,71.178350619725,72.4222625635863,71.0359179543974,71.6911082149044,1349549.27339072,0.0,1.0
2017-09-27,75.1,75.575,74.29,75.31,1302038,71.3112877740308,71.7623245475683,70.5421513812616,71.5106935054895,1371214.24745339,0.0,1.0
2017-09-28,75.87,76.1,74.67,74.97,1197075,72.0424421227126,72.2608388762149,70.9029808000916,71.1878461307468,1260674.64641606,0.0,1.0
2017-09-29,76.27,76.59,75.94,76.0,1030684,72.4222625635863,72.7261189162852,72.1089106998655,72.1658837659965,1085443.42440255,0.0,1.0
2017-10-02,77.03,77.25,76.21,76.3,1353829,73.1439214012462,73.3528226437267,72.3652894974552,72.4507490966518,1425756.86225408,0.0,1.0
2017-10-03,80.15,80.2,77.05,77.07,1901565,76.1065208400608,76.15399839517,73.1629124232899,73.1819034453336,2002593.64201253,0.0,1.0
2017-10-04,80.84,82.5,80.27,80.75,2358703,76.7617111005679,78.3379659301936,76.2204669723229,76.6762515013713,2484019.02180356,0.0,1.0
2017-10-05,79.75,80.83,78.88,80.75,1474557,75.7267003991872,76.7522155895461,74.9005909402869,76.6762515013713,1552899.04525224,0.0,1.0
2017-10-06,80.56,80.89,79.18,79.34,1549403,76.4958367919563,76.8091886556771,75.1854562709422,75.3373844472916,1631721.55393854,0.0,1.0
2017-10-09,80.41,80.8811,79.87,80.6,1031188,76.3534041266287,76.8007376508677,75.8406465314493,76.5338188360437,1085974.20152328,0.0,1.0
2017-10-10,80.68,82.68,80.465,81.32,2426950,76.6097829242184,78.5088851285868,76.4056294372488,77.2174956296163,2555891.93084765,0.0,1.0
2017-10-11,81.52,81.73,80.68,80.83,1152778,77.4074058500531,77.6068115815118,76.6097829242184,76.7522155895461,1214024.18189855,0.0,1.0
2017-10-12,80.4,80.93,79.1301,80.82,2526725,76.3439086156069,76.8471706997645,75.1380736709432,76.7427200785242,2660967.89755497,0.0,1.0
2017-10-13,80.96,81.22,80.09,80.4,1325581,76.87565723283,77.1225405193979,76.0495477739298,76.3439086156069,1396008.06839241,0.0,1.0
2017-10-16,80.47,81.0,79.67,80.69,1414534,76.4103771927598,76.9136392769174,75.6507363110124,76.6192784352403,1489687.07081302,0.0,1.0
2017-10-17,80.52,81.77,80.04,80.75,1146669,76.457854747869,77.6447936255992,76.0020702188206,76.6762515013713,1207590.61556816,0.0,1.0
2017-10-18,80.43,80.93,80.33,80.6,690899,76.3723951486724,76.8471706997645,76.277440038454,76.5338188360437,727605.91653339,0.0,1.0
2017-10-19,78.83,80.17,77.4,79.68,1844951,74.8531133851777,76.1255118621045,73.4952553090544,75.6602318220343,1942971.78504267,0.0,1.0
2017-10-20,79.69,80.17,78.72,79.11,1213559,75.6697273330561,76.1255118621045,74.7486627639375,75.1189876937893,1278034.42827728,0.0,1.0
2017-10-23,78.74,79.89,78.62,79.89,812972,74.7676537859811,75.8596375534929,74.6537076537191,75.8596375534929,856164.558316025,0.0,1.0
2017-10-24,79.39,79.52,77.68,78.25,1398100,75.3848620024009,75.5083036456848,73.7611296176659,74.3023737459109,1472379.94541218,0.0,1.0
2017-10-25,68.98,78.0,68.1,76.3,7895205,65.5000350286637,74.0649859703649,64.6644300587416,72.4507490966518,8314670.98699521,0.0,1.0
2017-10-26,65.38,70.46,65.26,69.37,6040653,62.0816510608007,66.9053706598962,61.9677049285386,65.8703599585155,6361588.10842854,0.0,1.0
2017-10-27,66.58,67.14,64.77,65.86,4118408,63.2211123834217,63.7528610006448,61.5024248884684,62.5374355898491,4337215.7543989,0.0,1.0
2017-10-30,66.46,66.87,65.16,66.1,1809300,63.1071662511596,63.4964822030551,61.8727498183202,62.7653278543733,1905426.67565572,0.0,1.0
2017-10-31,66.03,66.77,65.2,66.4,2469698,62.6988592772204,63.4015270928367,61.9107318624076,63.0501931850286,2600911.09822229,0.0,1.0
2017-11-01,65.78,66.02,64.71,65.65,2255549,62.4614715016744,62.6893637661986,61.4454518223373,62.3380298583904,2375384.53150311,0.0,1.0
2017-11-02,63.65,66.12,63.56,65.83,3152158,60.4389276540221,62.784318876417,60.3534680548255,62.5089490567836,3319629.65737113,0.0,1.0
2017-11-03,63.65,63.92,62.65,63.59,1669145,60.4389276540221,60.6953064516118,59.4893765518379,60.3819545878911,1757825.35153782,0.0,1.0
2017-11-06,63.94,64.72,63.2967,63.34,1381371,60.7142974736555,61.4549473333592,60.1034512496204,60.144566812345,1454762.14689505,0.0,1.0
2017-11-07,62.2,64.14,62.17,64.08,1748579,59.0620785558551,60.9042076940923,59.0335920227895,60.8472346279613,1841479.61702946,0.0,1.0
2017-11-08,62.08,62.4812,61.36,62.05,2012071,58.948132423593,59.3290923257892,58.2644556300204,58.9196458905274,2118970.73824865,0.0,1.0
2017-11-09,62.38,62.42,61.65,61.94,1577855,59.2329977542482,59.2709797983356,58.5398254496538,58.8151952692872,1661685.1861586,0.0,1.0
2017-11-10,62.42,63.0,61.99,62.17,1672218,59.2709797983356,59.8217194376024,58.8626728243964,59.0335920227895,1761061.61759336,0.0,1.0
2017-11-13,61.72,62.37,61.38,62.14,1529165,58.6062940268067,59.2235022432264,58.283446652064,59.005105489724,1610408.32503127,0.0,1.0
2017-11-14,61.68,61.94,61.45,61.56,1628069,58.5683119827193,58.8151952692872,58.3499152292169,58.4543658504572,1714567.0161986,0.0,1.0
2017-11-15,64.44,64.78,61.1,62.33,2788510,61.1890730247476,61.5119203994902,58.0175723434525,59.185520199139,2936661.32721646,0.0,1.0
2017-11-16,65.87,66.4,64.8,65.33,2468241,62.5469311008709,63.0501931850286,61.5309114215339,62.0341735056915,2599376.68896654,0.0,1.0
2017-11-17,66.4,67.04,65.37,65.77,1814120,63.0501931850286,63.6579058904264,62.0721555497789,62.4519759906525,1910502.75843727,0.0,1.0
2017-11-20,66.1,66.208,64.99,66.04,1896155,63.0501931850285,63.1532101421236,61.9914077926627,62.992961542198,1987874.09155412,0.3,1.0
2017-11-21,66.19,66.399,65.07,66.22,1415472,63.1360406492744,63.3353975384676,62.0677166497702,63.1646564706897,1483939.92902494,0.0,1.0
2017-11-22,65.58,66.525,65.2,66.24,1558110,62.5541856138301,63.4555839884119,62.1917185425698,63.1837336849666,1633477.48511666,0.0,1.0
2017-11-24,65.4,65.79,64.88,65.79,452444,62.3824906853384,62.7544963637372,61.88648311414,62.7544963637372,474329.21120853,0.0,1.0
2017-11-27,65.36,65.77,64.971,65.45,1254410,62.3443362567847,62.7354191494603,61.9732844390997,62.4301837210305,1315087.1838992,0.0,1.0
2017-11-28,67.29,67.41,65.23,65.42,1603108,64.1852874345018,64.299750720163,62.2203343639851,62.4015678996153,1680652.08759998,0.0,1.0
2017-11-29,69.11,70.51,67.28,67.3,2883707,65.9213139336963,67.2567189330766,64.1757488273634,64.1948260416403,3023195.06207733,0.0,1.0
2017-11-30,69.17,70.16,68.62,69.5,1980995,65.9785455765269,66.9228676832315,65.4539221839132,66.2933196120951,2076817.8951606,0.0,1.0
2017-12-01,66.91,69.365,66.5,69.1,2760586,63.8228203632415,66.1645484157263,63.4317374705658,65.9117753265578,2894118.56462526,0.0,1.0
2017-12-04,68.28,69.54,67.5,67.5,3425212,65.1296095412065,66.3314740406488,64.3855981844089,64.3855981844089,3590893.25127969,0.0,1.0
2017-12-05,68.1,68.85,67.59,68.38,1860904,64.9579146127147,65.6733101480971,64.4714456486548,65.2249956125908,1950917.96212304,0.0,1.0
2017-12-06,67.83,68.91,67.595,67.85,1198703,64.7003722199771,65.7305417909276,64.476214952224,64.719449434254,1256685.57537131,0.0,1.0
2017-12-07,69.37,69.39,67.51,67.51,1394844,66.1693177192955,66.1883949335723,64.3951367915473,64.3951367915473,1462314.13009997,0.0,1.0
2017-12-08,69.74,70.57,69.6,69.71,1070839,66.5222461834174,67.3139505759072,66.3887056834794,66.4936303620021,1122636.65382087,0.0,1.0
2017-12-11,69.72,70.27,69.41,69.77,915126,66.5031689691406,67.0277923617543,66.2074721478492,66.5508620048327,959391.645676407,0.0,1.0
2017-12-12,69.8,70.97,69.76,70.38,2037443,66.579477826248,67.6954948614444,66.5413233976943,67.132717040277,2135996.34666907,0.0,1.0
2017-12-13,69.02,69.97,68.75,69.84,1627530,65.8354664694504,66.7416341476013,65.5779240767128,66.6176322548017,1706255.4064552,0.0,1.0
2017-12-14,69.39,70.33,69.0,69.35,1147596,66.1883949335723,67.0850240045848,65.8163892551735,66.1502405050186,1203106.47387536,0.0,1.0
2017-12-15,70.83,71.86,69.61,69.62,2454359,67.5619543615064,68.5444308967648,66.3982442906178,66.4077828977562,2573079.02965352,0.0,1.0
2017-12-18,73.56,73.78,71.9,72.37,2389585,70.165994110298,70.3758434673435,68.5825853253185,69.0308998608248,2505171.84041723,0.0,1.0
2017-12-19,73.19,73.89,71.9,73.87,2117088,69.8130656461761,70.4807681458663,68.5825853253185,70.4616909315894,2219493.86244274,0.0,1.0
2017-12-20,73.77,74.1,72.8,73.38,1510259,70.3663048602051,70.6810788957733,69.4410599677773,69.9942991818063,1583311.87990245,0.0,1.0
2017-12-21,74.69,76.06,74.0,74.0,2017674,71.2438567169407,72.5506458949058,70.585692824389,70.585692824389,2115271.09851376,0.0,1.0
2017-12-22,74.28,74.92,73.97,74.69,1246700,70.8527738242651,71.4632446811246,70.5570770029737,71.2438567169407,1307004.24276523,0.0,1.0
2017-12-26,74.84,75.07,74.12,74.25,869476,71.3869358240172,71.6063237882011,70.7001561100502,70.8241580028498,911533.505239869,0.0,1.0
2017-12-27,74.37,74.96,73.96,74.96,926422,70.938621288511,71.5013991096784,70.5475383958353,71.5013991096784,971234.045553103,0.0,1.0
2017-12-28,74.57,74.72,73.55,74.58,888300,71.1293934312796,71.272472538356,70.1564555031596,71.138932038418,931268.042711444,0.0,1.0
2017-12-29,73.51,74.85,73.47,74.67,1038134,70.1183010746059,71.3964744311556,70.0801466460522,71.2247795026639,1088349.67719487,0.0,1.0
2018-01-02,75.01,75.12,73.82,74.04,1732007,71.5490921453705,71.6540168238933,70.4139978958972,70.6238472529427,1815786.0732326,0.0,1.0
2018-01-03,74.66,75.1,73.69,75.08,1611092,71.2152408955254,71.6349396096164,70.2899960030976,71.6158623953395,1689022.28241367,0.0,1.0
2018-01-04,73.85,75.08,72.82,74.79,1281771,70.4426137173125,71.6158623953395,69.4601371820541,71.3392427883251,1343771.6653994,0.0,1.0
2018-01-05,73.74,74.26,73.46,74.26,1079252,70.3376890387898,70.8336966099882,70.0706080389137,70.8336966099882,1131456.59983385,0.0,1.0
2018-01-08,72.75,73.74,72.21,73.74,1297825,69.3933669320851,70.3376890387898,68.8782821466099,70.3376890387898,1360602.21494088,0.0,1.0
2018-01-09,71.29,72.53,71.2,72.1,2397996,68.0007302898742,69.1835175750397,67.9148828256283,68.7733574680871,2513989.68968803,0.0,1.0
2018-01-10,72.05,72.42,70.0,70.37,1797681,68.725664432395,69.0785928965169,66.7702499690166,67.1231784331386,1884636.7964534,0.0,1.0
2018-01-11,74.81,75.46,72.6,72.73,2400368,71.3583200026019,71.9783294665999,69.2502878250087,69.3742897178083,2516476.42592276,0.0,1.0
2018-01-12,73.52,75.14,73.07,75.0,2945220,70.1278396817443,71.6730940381701,69.6986023605149,71.5395535382321,3087683.51317641,0.0,1.0
2018-01-16,71.28,74.04,71.16,73.7,2343261,67.9911916827358,70.6238472529427,67.8767283970746,70.2995346102361,2456607.0978634,0.0,1.0
2018-01-17,70.82,72.53,70.74,71.67,2275360,67.552415754368,69.1835175750397,67.4761068972605,68.3631973611346,2385421.65221649,0.0,1.0
2018-01-18,69.79,71.11,69.76,70.99,1975852,66.5699392191096,67.8290353613825,66.5413233976943,67.7145720757213,2071426.12262467,0.0,1.0
2018-01-19,68.88,70.32,68.35,70.3,3370309,65.7019259695124,67.0754853974464,65.1963797911755,67.0564081831696,3533334.5331113,0.0,1.0
2018-01-22,68.55,69.17,67.06,68.75,3003491,65.3871519339441,65.9785455765269,63.9658994703179,65.5779240767128,3148773.14518906,0.0,1.0
2018-01-23,69.47,70.0,68.44,68.56,2506662,66.2647037906798,66.7702499690166,65.2822272554214,65.3966905410826,2627911.98297777,0.0,1.0
2018-01-24,64.69,66.57,64.51,66.2,6197960,61.7052495785098,63.4985077205348,61.533554650018,63.1455792564129,6497762.10514896,0.0,1.0
2018-01-25,62.07,63.53,59.25,62.31,10430698,59.2061345082409,60.5987711504518,56.5162472952034,59.4350610795632,10935242.2724014,0.0,1.0
2018-01-26,64.54,64.59,61.51,62.25,3961044,61.5621704714333,61.6098635071255,58.6719725084888,59.3778294367326,4152644.03126637,0.0,1.0
2018-01-29,65.48,65.93,64.15,64.26,3687816,62.4587995424458,62.8880368636752,61.1901647930345,61.2950894715573,3866199.69402223,0.0,1.0
2018-01-30,64.2,65.03,63.77,64.24,2650760,61.2378578287267,62.0295622212164,60.8276977217742,61.2760122572804,2778980.16086659,0.0,1.0
2018-01-31,65.73,67.03,64.38,64.38,3635679,62.6972647209066,63.9372836489026,61.4095527572184,61.4095527572184,3811540.77029956,0.0,1.0
2018-02-01,64.08,65.85,64.04,65.54,2446342,61.1233945430655,62.8117280065678,61.0852401145118,62.5160311852764,2564674.23859372,0.0,1.0
2018-02-02,64.56,65.88,64.02,65.2,5699134,61.5812476857102,62.8403438279831,61.0661629002349,62.1917185425698,5974807.34586316,0.0,1.0
2018-02-05,62.74,65.09,62.71,63.86,5526296,59.8452211865158,62.086793864047,59.8166053651005,60.91354518602,5793608.98273565,0.0,1.0
2018-02-06,63.19,63.65,61.08,62.24,4770198,60.2744585077451,60.713234436113,58.2618124015362,59.3682908295942,5000937.69538,0.0,1.0
2018-02-07,64.23,64.96,63.04,63.14,2021488,61.266473650142,61.9627919712474,60.1313794006687,60.226765472053,2119269.58586589,0.0,1.0
2018-02-08,64.04,65.23,63.82,64.25,4230143,61.0852401145118,62.2203343639851,60.8753907574663,61.2855508644188,4434759.64426378,0.0,1.0
2018-02-09,64.72,65.23,63.64,64.67,5136156,61.7338653999251,62.2203343639851,60.7036958289745,61.6861723642329,5384597.48416148,0.0,1.0
2018-02-12,66.01,66.79,64.95,65.11,3345533,62.9643457207827,63.7083570775803,61.953253364109,62.1058710783239,3507360.09088883,0.0,1.0
2018-02-13,66.89,67.18,65.25,65.45,2906768,63.8037431489646,64.0803627559791,62.2394115782619,62.4301837210305,3047371.54787376,0.0,1.0
2018-02-14,66.76,67.5,65.72,66.6,2370063,63.679741256165,64.3855981844089,62.6877261137682,63.5271235419501,2484705.53992211,0.0,1.0
2018-02-15,66.17,67.27,64.77,66.68,3555109,63.1169634349976,64.166210220225,61.7815584356172,63.6034323990576,3727073.51126403,0.0,1.0
2018-02-16,64.97,66.34,64.82,65.83,1860468,62.2775660068156,63.5907915790696,62.133782185036,63.1019265850188,1940901.25402094,0.32,1.0
2018-02-20,64.39,65.0,63.99,64.94,1523081,61.7216018959344,62.3063227711716,61.3381783711887,62.2488092424597,1588928.06695706,0.0,1.0
2018-02-21,64.69,66.61,64.36,64.5,2232853,62.0091695394937,63.8496024582729,61.6928451315785,61.8270433652395,2329385.50286509,0.0,1.0
2018-02-22,64.17,65.7,64.03,65.14,1246442,61.5107189573243,62.9773139394765,61.3765207236633,62.4405210048325,1300329.18645436,0.0,1.0
2018-02-23,64.98,65.17,63.94,64.45,1345569,62.2871515949343,62.4692777691885,61.2902504305955,61.7791154246463,1403741.72491636,0.0,1.0
2018-02-26,66.15,66.31,64.44,65.46,1617993,63.4086654048154,63.5620348147136,61.7695298365276,62.7472598246291,1687943.37913745,0.0,1.0
2018-02-27,64.89,66.64,64.8,66.24,1481505,62.2008813018665,63.8783592226288,62.1146110087987,63.4949356978831,1545554.61977217,0.0,1.0
2018-02-28,64.5,65.46,64.25,65.03,1123494,61.8270433652395,62.7472598246291,61.5874036622734,62.3350795355275,1172065.7992962,0.0,1.0
2018-03-01,64.65,66.07,63.85,64.29,2448512,61.9708271870191,63.3319806998662,61.2039801375278,61.625746014748,2554368.04679538,0.0,1.0
2018-03-02,63.38,64.36,62.42,64.0,2071243,60.7534574959516,61.6928451315785,59.833241036562,61.3477639593074,2160788.64892171,0.0,1.0
2018-03-05,63.62,64.16,62.52,63.05,2347007,60.983511610799,61.5011333692056,59.9290969177484,60.4371330880364,2448474.70071827,0.0,1.0
2018-03-06,64.3,64.45,63.22,63.75,1379410,61.6353316028666,61.7791154246463,60.6000880860533,61.1081242563413,1439045.76633891,0.0,1.0
2018-03-07,64.0,64.41,63.53,63.88,1290522,61.3477639593074,61.7407730721717,60.8972413177312,61.2327369018837,1346314.88858803,0.0,1.0
2018-03-08,64.8,65.47,64.03,64.23,1472007,62.1146110087987,62.7568454127477,61.3765207236633,61.5682324860361,1535645.99457104,0.0,1.0
2018-03-09,64.8,65.3,63.82,65.1,3008355,62.1146110087987,62.5938904147308,61.1752233731718,62.402178652358,3138414.6311789,0.0,1.0
2018-03-12,65.78,66.04,64.39,64.99,3380052,63.0539986444256,63.3032239355103,61.7216018959344,62.2967371830529,3526181.13585182,0.0,1.0
2018-03-13,68.79,68.85,65.87,65.87,3270978,65.9392606681368,65.9967741968486,63.1402689374934,63.1402689374934,3412391.56065833,0.0,1.0
2018-03-14,65.67,69.16,65.5,68.54,2517150,62.9485571751206,66.2939274285265,62.7856021771036,65.6996209651708,2625973.46020399,0.0,1.0
2018-03-15,65.92,66.34,65.5,65.89,1075722,63.1881968780866,63.5907915790696,62.7856021771036,63.1594401137307,1122228.48163898,0.0,1.0
2018-03-16,66.51,67.22,66.12,66.16,1480826,63.7537465770865,64.43432333351,63.3799086404594,63.418250992934,1544846.2646962,0.0,1.0
2018-03-19,65.1,66.57,64.65,66.31,1263391,62.402178652358,63.8112601057983,61.9708271870191,63.5620348147136,1318010.93930063,0.0,1.0
2018-03-20,65.19,65.43,64.59,65.39,998897,62.4884489454258,62.7185030602732,61.9133136583072,62.6801607077986,1042082.12123925,0.0,1.0
2018-03-21,64.21,64.56,62.95,63.99,2249878,61.5490613097989,61.8845568939513,60.34127720685,61.3381783711887,2347146.54140469,0.0,1.0
2018-03-22,62.82,64.4,62.73,63.72,1672185,60.2166645613077,61.7311874840531,60.1303942682399,61.0793674919854,1744478.25141577,0.0,1.0
2018-03-23,61.88,63.3,61.81,62.67,1402354,59.3156192781553,60.6767727910024,59.2485201613248,60.072880739528,1462981.6998633,0.0,1.0
2018-03-26,62.16,62.5,61.39,62.22,1446740,59.5840157454773,59.9099257415111,58.8459254603419,59.6415292741891,1509286.63123593,0.0,1.0
2018-03-27,61.49,62.59,61.2,62.43,2186343,58.9417813415283,59.9961960345789,58.6637992860877,59.8428266246806,2280864.74501034,0.0,1.0
2018-03-28,61.57,62.04,61.25,61.49,1788909,59.0184660464774,59.4689886880536,58.7117272266809,58.9417813415283,1866248.557583,0.0,1.0
2018-03-29,61.96,62.35,61.5,61.65,2232249,59.3923039831045,59.7661419197315,58.9513669296469,59.0951507514266,2328755.39024964,0.0,1.0
2018-04-02,57.75,61.67,57.6,61.67,3570488,55.3567713851563,59.1143219276638,55.2129875633766,59.1143219276638,3724850.21869051,0.0,1.0
2018-04-03,60.11,60.24,57.6,58.46,4137902,57.6189701811557,57.7435828266981,55.2129875633766,56.0373481415798,4316795.11865603,0.0,1.0
2018-04-04,61.22,61.31,59.01,59.54,2019053,58.682970462325,58.7692407553927,56.5645554881051,57.0725916583931,2106342.32872306,0.0,1.0
2018-04-05,62.11,62.34,61.21,61.51,1448575,59.5360878048841,59.7565563316128,58.6733848742063,58.9609525177656,1511200.96343682,0.0,1.0
2018-04-06,60.77,62.02,60.31,61.73,2201058,58.2516189969861,59.4498175118163,57.8106819435286,59.1718354563757,2296215.91576572,0.0,1.0
2018-04-09,59.81,61.32,59.7,60.99,1561307,57.3314025375965,58.7788263435114,57.2259610682914,58.4625019355962,1628806.68423841,0.0,1.0
2018-04-10,59.85,60.55,58.67,60.38,1814231,57.369744890071,58.040736058376,56.2386454920713,57.8777810603591,1892665.2987225,0.0,1.0
2018-04-11,59.06,60.22,59.03,59.47,1551252,56.6124834286983,57.7244116504608,56.5837266643424,57.0054925415627,1618316.97836377,0.0,1.0
2018-04-12,60.27,60.74,59.31,59.57,1515891,57.772339591054,58.2228622326302,56.8521231316644,57.1013484227491,1581427.22307454,0.0,1.0
2018-04-13,63.95,65.1,60.93,61.02,4581044,61.2998360187142,62.402178652358,58.4049884068844,58.4912586999521,4779095.39122687,0.0,1.0
2018-04-16,65.21,65.68,64.3,64.6,2808860,62.507620121663,62.9581427632392,61.6353316028666,61.9228992464259,2930294.90234137,0.0,1.0
2018-04-17,64.99,66.17,64.66,65.67,1580082,62.2967371830529,63.4278365810526,61.9804127751377,62.9485571751206,1648393.38019031,0.0,1.0
2018-04-18,65.97,66.89,65.16,65.64,2212480,63.2361248186798,64.1179989255948,62.4596921810698,62.9198004107646,2308131.72088756,0.0,1.0
2018-04-19,65.52,66.01,64.61,65.94,1434360,62.8047733533409,63.2744671711544,61.9324848345445,63.2073680543239,1496371.40908496,0.0,1.0
2018-04-20,65.39,66.14,65.01,65.69,1755112,62.6801607077986,63.3990798166967,62.3159083592902,62.9677283513578,1830990.41840397,0.0,1.0
2018-04-23,69.11,70.25,66.89,67.34,6424599,66.2459994879333,67.3387565334585,64.1179989255948,64.5493503909337,6702352.44878259,0.0,1.0
2018-04-24,65.26,68.6,64.46,68.41,3480394,62.5555480622562,65.7571344938826,61.7887010127649,65.5750083196284,3630861.20217437,0.0,1.0
2018-04-25,66.39,66.61,64.33,65.26,2327162,63.6387195196628,63.8496024582729,61.6640883672226,62.5555480622562,2427771.74566285,0.0,1.0
2018-04-26,65.9,66.45,64.76,65.79,2188022,63.1690257018493,63.6962330483746,62.0762686563242,63.0635842325443,2282616.33289333,0.0,1.0
2018-04-27,66.02,67.06,65.83,65.89,1628945,63.284052759273,64.2809539236118,63.1019265850188,63.1594401137307,1699368.86483999,0.0,1.0
2018-04-30,64.93,66.47,64.5,66.17,1329950,62.2392236543411,63.7154042246119,61.8270433652395,63.4278365810526,1387447.47170343,0.0,1.0
2018-05-01,65.44,65.64,64.4,65.06,1119861,62.7280886483918,62.9198004107646,61.7311874840531,62.3638362998834,1168275.73450827,0.0,1.0
2018-05-02,63.39,65.71,63.33,65.01,3762148,60.7630430840702,62.9868995275951,60.7055295553584,62.3159083592902,3924796.218485,0.0,1.0
2018-05-03,62.92,63.82,62.11,63.25,2706034,60.3125204424941,61.1752233731718,59.5360878048841,60.6288448504092,2823023.44572617,0.0,1.0
2018-05-04,62.8,62.91,61.95,62.48,2741536,60.1974933850704,60.3029348543754,59.3827183949858,59.8907545652738,2860060.29684119,0.0,1.0
2018-05-07,61.65,62.8,61.18,62.79,2063966,59.0951507514266,60.1974933850704,58.6446281098504,60.1879077969517,2153197.04378499,0.0,1.0
2018-05-08,61.63,62.31,61.02,61.58,2308886,59.0759795751893,59.7277995672569,58.4912586999521,59.0280516345961,2408705.62288165,0.0,1.0
2018-05-09,60.39,61.79,60.29,61.54,3331097,57.8873666484777,59.2293489850875,57.7915107672913,58.9897092821215,3475109.67378389,0.0,1.0
2018-05-10,60.56,60.79,59.86,60.65,2548885,58.0503216464946,58.2707901732234,57.3793304781897,58.1365919395624,2659080.45333494,0.0,1.0
2018-05-11,60.53,60.91,60.06,60.6,1456243,58.0215648821387,58.3858172306471,57.5710422405625,58.0886639989692,1519200.47260109,0.0,1.0
2018-05-14,60.05,60.71,59.45,60.41,2433270,57.5614566524439,58.1941054682742,56.9863213653254,57.906537824715,2538467.0923507,0.0,1.0
2018-05-15,58.75,60.16,58.71,59.9,2713538,56.3153301970204,57.6668981217489,56.2769878445459,57.4176728306643,2830851.8647101,0.0,1.0
2018-05-16,59.1,59.8,57.83,58.7,2761999,56.6508257811729,57.3218169494778,55.4334560901054,56.2674022564272,2881407.96977135,0.0,1.0
2018-05-17,58.6,59.78,58.47,59.16,1457447,56.1715463752408,57.3026457732405,56.0469337296985,56.7083393098848,1520456.52490075,0.0,1.0
2018-05-18,58.21,58.7,58.01,58.46,1254200,55.7977084386138,56.2674022564272,55.605996676241,56.0373481415798,1308422.58657126,0.0,1.0
2018-05-21,57.94,58.85,57.53,58.28,2016725,55.845636379207,56.7227425080485,55.4504566947839,56.1733463614115,2092357.685864,0.32,1.0
2018-05-22,58.18,58.55,58.01,58.12,1646975,56.0769610725278,56.4335866413975,55.9131060814256,56.0191298991976,1708741.05278403,0.0,1.0
2018-05-23,58.42,58.45,57.65,58.03,1547306,56.3082857658487,56.3372013525138,55.5661190414443,55.9323831392023,1605334.19354819,0.0,1.0
2018-05-24,59.87,60.1,58.28,58.5,2145198,57.7058724546621,57.9275586190946,56.1733463614115,56.3853939969556,2225648.77363056,0.0,1.0
2018-05-25,61.87,62.67,59.91,60.1,2630494,59.6335782323358,60.4046605434053,57.7444265702156,57.9275586190946,2729144.69673314,0.0,1.0
2018-05-29,60.57,61.65,60.17,61.26,1799743,58.3805694768479,59.4215305967917,57.9950283213132,59.0456279701453,1867238.26928805,0.0,1.0
2018-05-30,60.28,60.87,59.31,60.64,2424513,58.1010521390852,58.669725343499,57.1661148369135,58.4480391790665,2515438.84765012,0.0,1.0
2018-05-31,60.81,61.4,60.17,60.35,1871617,58.6118941701688,59.1805673745825,57.9950283213132,58.1685218413038,1941807.74024407,0.0,1.0
2018-06-01,60.86,61.58,60.46,61.0,1618905,58.6600868146106,59.3540608945731,58.2745456590759,58.7950262190478,1679618.35125446,0.0,1.0
2018-06-04,61.82,62.46,61.29,61.84,5296291,59.585385587894,60.2022514367496,59.0745435568104,59.6046626456707,5494916.35221576,0.0,1.0
2018-06-05,61.24,61.89,60.82,61.51,2814141,59.0263509123686,59.6528552901126,58.6215326990571,59.2865911923545,2919678.95992513,0.0,1.0
2018-06-06,62.01,62.16,60.4,60.74,1761128,59.768517636773,59.9130955700985,58.2167144857456,58.5444244679502,1827175.10150878,0.0,1.0
2018-06-07,62.17,62.67,61.9,62.1,2570326,59.9227340989869,60.4046605434053,59.6624938190009,59.8552643967683,2666720.23269215,0.0,1.0
2018-06-08,62.33,62.55,61.55,62.07,1438739,60.0769505612008,60.2889981967449,59.325145307908,59.8263488101032,1492695.63505301,0.0,1.0
2018-06-11,62.87,63.24,62.14,62.39,2155358,60.5974311211727,60.9540566900423,59.8938185123218,60.134781734531,2236189.8013306,0.0,1.0
2018-06-12,62.28,63.21,61.94,62.74,2327316,60.0287579167589,60.9251411033772,59.7010479345544,60.4721302456239,2414596.69515391,0.0,1.0
2018-06-13,61.64,62.26,61.21,62.26,2543405,59.4118920679033,60.0094808589822,58.9974353257035,60.0094808589822,2638789.6217952,0.0,1.0
2018-06-14,62.5,63.29,61.73,61.96,2403374,60.240805552303,61.0022493344841,59.4986388278987,59.7203249923311,2493507.07751712,0.0,1.0
2018-06-15,63.04,63.66,61.75,62.06,2856493,60.7612861122749,61.3588749033538,59.5179158856754,59.8167102812148,2963619.27539289,0.0,1.0
2018-06-18,62.77,62.87,61.53,62.52,1433455,60.501045832289,60.5974311211727,59.3058682501313,60.2600826100798,1487213.47064681,0.0,1.0
2018-06-19,62.47,62.94,62.2,62.24,1714220,60.2118899656379,60.6649008233912,59.951649685652,59.9902038012055,1778507.92361963,0.0,1.0
2018-06-20,63.2,63.55,62.6,62.6,1360081,60.9155025744888,61.2528510855817,60.3371908411867,60.3371908411867,1411087.74560121,0.0,1.0
2018-06-21,64.05,64.75,63.22,63.3,1707927,61.7347775300001,62.4094745521859,60.9347796322656,61.0118878633725,1771978.9189625,0.0,1.0
2018-06-22,62.91,64.86,62.73,63.55,2330101,60.6359852367261,62.515498369958,60.4624917167355,61.2528510855817,2417486.14024688,0.0,1.0
2018-06-25,61.74,62.9,61.37,62.59,970474,59.508277356787,60.6263467078378,59.1516517879174,60.3275523122984,1006869.42088345,0.0,1.0
2018-06-26,60.63,61.95,60.6,61.94,1112288,58.4384006501781,59.7106864634428,58.409485063513,59.7010479345544,1154001.83252268,0.0,1.0
2018-06-27,60.01,60.69,59.67,60.63,1873279,57.8408118590993,58.4962318235083,57.5131018768948,58.4384006501781,1943532.06977532,0.0,1.0
2018-06-28,60.33,60.53,59.53,60.04,1418580,58.1492447835271,58.3420153612944,57.3781624724576,57.8697274457644,1471780.61759186,0.0,1.0
2018-06-29,60.39,61.37,60.37,60.39,1126691,58.2070759568573,59.1516517879174,58.1877988990805,58.2070759568573,1168944.98429077,0.0,1.0
2018-07-02,61.18,61.28,59.43,60.17,1284064,58.9685197390384,59.0649050279221,57.2817771835739,57.9950283213132,1332219.90084978,0.0,1.0
2018-07-03,61.67,62.29,60.74,61.25,1669125,59.4408076545684,60.0383964456473,58.5444244679502,59.035989441257,1731721.7381734,0.0,1.0
2018-07-05,62.14,62.35,61.8,61.91,1841383,59.8938185123218,60.0962276189775,59.5661085301172,59.6721323478893,1910439.88281462,0.0,1.0
2018-07-06,62.34,62.43,61.53,61.99,832585,60.0865890900891,60.1733358500844,59.3058682501313,59.7492405789962,863809.207445279,0.0,1.0
2018-07-09,63.49,63.86,62.36,62.48,1499386,61.1950199122515,61.5516454811211,60.1058661478659,60.2215284945263,1555617.06289994,0.0,1.0
2018-07-10,62.89,63.47,62.02,63.47,1392639,60.6167081789494,61.1757428544748,59.7781561656613,61.1757428544748,1444866.75936677,0.0,1.0
2018-07-11,60.19,61.82,59.87,61.57,2632594,58.0143053790899,59.585385587894,57.7058724546621,59.3444223656848,2731323.45245854,0.0,1.0
2018-07-12,60.86,61.35,59.85,60.83,1443291,58.6600868146106,59.1323747301407,57.6865953968854,58.6311712279455,1497418.34746351,0.0,1.0
2018-07-13,61.43,61.57,60.72,60.82,1057464,59.2094829612476,59.3444223656848,58.5251474101734,58.6215326990571,1097121.78305148,0.0,1.0
2018-07-16,61.41,62.07,61.18,61.49,1240319,59.1902059034709,59.8263488101032,58.9685197390384,59.2673141345778,1286834.34408417,0.0,1.0
2018-07-17,61.8,62.51,61.35,61.41,1239413,59.5661085301172,60.2504440811914,59.1323747301407,59.1902059034709,1285894.36661407,0.0,1.0
2018-07-18,63.19,64.5,62.53,62.53,2548111,60.9058640456005,62.1685113299767,60.2697211389681,60.2697211389681,2643672.10962556,0.0,1.0
2018-07-19,63.79,63.96,62.94,63.29,1335027,61.4841757789026,61.6480307700048,60.6649008233912,61.0022493344841,1385094.15229442,0.0,1.0
2018-07-20,60.63,63.46,60.58,63.41,3030579,58.4384006501781,61.1661043255864,58.3902080057363,61.1179116811446,3144233.97501793,0.0,1.0
2018-07-23,61.54,61.6,60.26,60.5,1926765,59.3155067790197,59.3733379523499,58.0817750813085,58.3130997746293,1999023.94059862,0.0,1.0
2018-07-24,59.01,61.51,58.83,61.46,2931268,56.8769589702624,59.2865911923545,56.7034654502718,59.2383985479127,3041198.54175815,0.0,1.0
2018-07-25,59.11,59.63,58.21,59.21,3045161,56.9733442591461,57.4745477613413,56.105876659193,57.0697295480298,3159362.83977404,0.0,1.0
2018-07-26,64.76,64.87,57.97,58.0,6391674,62.4191130810743,62.5251368988464,55.8745519658721,55.9034675525372,6631379.20114894,0.0,1.0
2018-07-27,63.65,65.76,63.09,64.24,2802768,61.3492363744654,63.3829659699112,60.8094787567168,61.9179095788791,2907879.44141798,0.0,1.0
2018-07-30,62.38,63.24,61.18,62.5,1707026,60.1251432056426,60.9540566900423,58.9685197390384,60.240805552303,1771044.12900603,0.0,1.0
2018-07-31,62.83,63.51,62.37,62.45,1454170,60.5588770056192,61.2142969700282,60.1155046767542,60.1926129078612,1508705.33962382,0.0,1.0
2018-08-01,61.08,62.9,60.89,62.55,2044080,58.8721344501547,60.6263467078378,58.6890024012757,60.2889981967449,2120738.5729442,0.0,1.0
2018-08-02,61.6,61.87,60.04,60.55,1853455,59.3733379523499,59.6335782323358,57.8697274457644,58.3612924190712,1922964.61572751,0.0,1.0
2018-08-03,62.8,63.08,61.83,61.84,1378525,60.5299614189541,60.7998402278284,59.5950241167823,59.6046626456707,1430223.44588661,0.0,1.0
2018-08-06,63.12,63.41,62.09,62.58,1170722,60.8383943433819,61.1179116811446,59.8456258678799,60.31791378341,1214627.26683612,0.0,1.0
2018-08-07,63.86,64.46,63.25,63.52,1197182,61.5516454811211,62.1299572144232,60.9636952189307,61.2239354989166,1242079.58897621,0.0,1.0
2018-08-08,64.15,64.64,63.83,64.18,1095715,61.8311628188838,62.3034507344139,61.522729894456,61.8600784055489,1136807.29983834,0.0,1.0
2018-08-09,63.75,64.48,63.71,64.24,739091,61.4456216633491,62.1492342722,61.4070675477956,61.9179095788791,766808.927544861,0.0,1.0
2018-08-10,63.23,63.56,62.57,63.56,973011,60.9444181611539,61.2624896144701,60.3082752545216,61.2624896144701,1009501.56530029,0.0,1.0
2018-08-13,61.89,63.02,61.31,63.0,1178711,59.6528552901126,60.7420090544982,59.0938206145872,60.7227319967215,1222915.87611719,0.0,1.0
2018-08-14,62.75,63.32,62.0,62.0,580846,60.4817687745122,61.0311649211492,59.7588791078846,59.7588791078846,602629.308608443,0.0,1.0
2018-08-15,63.74,63.84,62.29,62.67,977307,61.4359831344607,61.5323684233444,60.0383964456473,60.4046605434053,1013958.67701283,0.0,1.0
2018-08-16,64.31,65.39,63.83,63.9,2064868,61.9853792810977,63.0263404010415,61.522729894456,61.5901995966746,2142306.17962024,0.0,1.0
2018-08-17,65.0,65.44,64.37,64.51,1592731,62.6504377743952,63.0745330454834,62.0432104544279,62.1781498588651,1652462.75489412,0.0,1.0
2018-08-20,66.84,67.01,64.8,64.8,1489238,64.7323600142827,64.896999469735,62.7566865488558,62.7566865488558,1537726.53890631,0.32,1.0
2018-08-21,66.59,67.69,66.58,66.96,1156202,64.4902431680294,65.555557291544,64.4805584941793,64.8485761004843,1193847.12163976,0.0,1.0
2018-08-22,64.9,66.47,64.73,66.22,1042669,62.8535332873571,64.3740270818278,62.6888938319049,64.1319102355746,1076617.56723566,0.0,1.0
2018-08-23,64.7,65.32,64.59,64.98,865322,62.6598398103545,63.2602895890627,62.553308398003,62.9310106781582,893496.274000182,0.0,1.0
2018-08-24,64.83,64.97,63.95,64.67,1171140,62.7857405704062,62.921326004308,61.9334892715946,62.6307857888041,1209271.49238384,0.0,1.0
2018-08-27,65.68,65.76,65.0,65.0,1429592,63.6089378476674,63.6864152384685,62.9503800258584,62.9503800258584,1476138.5072152,0.0,1.0
2018-08-28,66.91,67.67,65.77,65.86,2105352,64.8001527312337,65.5361879438437,63.6960999123186,63.7832619769698,2173900.77619526,0.0,1.0
2018-08-29,67.37,67.51,66.11,66.62,1039083,65.2456477283397,65.3812331622416,64.0253788232231,64.5192971895798,1072914.8096049,0.0,1.0
2018-08-30,67.19,68.09,66.94,67.43,1333348,65.0713235990374,65.9429442455493,64.8292067527841,65.3037557714405,1376760.870457,0.0,1.0
2018-08-31,67.49,67.57,66.92,67.24,767171,65.3618638145413,65.4393412053424,64.8098374050838,65.119746968288,792149.546667014,0.0,1.0
2018-09-04,67.87,68.32,66.94,67.68,1567126,65.7298814208463,66.1656917441023,64.8292067527841,65.5458726176938,1618150.51725116,0.0,1.0
2018-09-05,68.38,69.04,67.53,68.1,2046498,66.2237997872031,66.8629882613118,65.4006025099418,65.9526289193994,2113130.53146554,0.0,1.0
2018-09-06,67.04,68.56,66.77,68.3,1019243,64.9260534912854,66.3981239165055,64.6645672973318,66.146322396402,1052428.83319824,0.0,1.0
2018-09-07,66.88,67.71,66.44,66.81,1025956,64.7710987096833,65.5749266392442,64.3449730602775,64.7033059927323,1059360.4037435,0.0,1.0
2018-09-10,68.15,68.57,66.71,67.24,867709,66.00105228865,66.4078085903556,64.606459254231,65.119746968288,895960.993036609,0.0,1.0
2018-09-11,68.97,69.32,67.74,68.0,1498748,66.7951955443609,67.1341591291155,65.6039806607946,65.8557821808981,1547546.17779881,0.0,1.0
2018-09-12,67.76,69.31,67.58,69.15,1029315,65.6233500084949,67.1244744552654,65.4490258791925,66.9695196736633,1062828.77041436,0.0,1.0
2018-09-13,68.42,68.72,67.82,68.0,858082,66.2625384826036,66.5530786981076,65.6814580515957,65.8557821808981,886020.544706623,0.0,1.0
2018-09-14,68.91,69.05,67.92,68.23,910709,66.7370875012601,66.8726729351619,65.778304790097,66.0785296794511,940361.0427083,0.0,1.0
2018-09-17,69.28,69.88,68.8,68.8,1265181,67.095420433715,67.6765008647229,66.6305560889086,66.6305560889086,1306374.40101583,0.0,1.0
2018-09-18,69.24,69.69,68.15,69.14,1164244,67.0566817383144,67.4924920615704,66.00105228865,66.9598349998131,1202150.96348766,0.0,1.0
2018-09-19,69.68,70.44,69.43,69.51,890118,67.4828073877203,68.2188426003303,67.2406905414669,67.318167932268,919099.614271327,0.0,1.0
2018-09-20,69.75,70.41,68.97,70.0,1008495,67.5506001046712,68.1897885787799,66.7951955443609,67.7927169509245,1041330.88589891,0.0,1.0
2018-09-21,70.08,70.75,69.75,69.88,1735434,67.8701943417255,68.5190674896844,67.5506001046712,67.6765008647229,1791938.50702193,0.0,1.0
2018-09-24,67.29,69.99,66.75,69.35,1436242,65.1681703375387,67.7830322770743,64.6451979496316,67.1632131506659,1483005.02652489,0.0,1.0
2018-09-25,66.15,67.87,66.07,67.42,2251315,64.0641175186236,65.7298814208463,63.9866401278226,65.2940710975904,2324616.22852617,0.0,1.0
2018-09-26,67.12,67.66,66.22,66.57,1326899,65.0035308820864,65.5265032699936,64.1319102355746,64.4708738203292,1370101.89556554,0.0,1.0
2018-09-27,68.98,70.0,68.21,68.34,2562951,66.804880218211,67.7927169509245,66.0591603317508,66.1850610918026,2646398.87688634,0.0,1.0
2018-09-28,68.86,69.19,68.06,68.81,1397831,66.6886641320094,67.0082583690638,65.9138902239988,66.6402407627588,1443343.39145653,0.0,1.0
2018-10-01,67.76,69.14,67.41,68.71,1728917,65.6233500084949,66.9598349998131,65.2843864237403,66.5433940242574,1785209.31809843,0.0,1.0
2018-10-02,66.26,67.79,65.82,67.45,2153028,64.1706489309751,65.6524040300453,63.7445232815693,65.3231251191408,2223129.07312892,0.0,1.0
2018-10-03,66.69,66.87,65.95,66.69,2126469,64.5870899065307,64.7614140358331,63.870424041621,64.5870899065307,2195705.33082124,0.0,1.0
2018-10-04,66.82,67.11,66.13,66.67,1243171,64.7129906665825,64.9938462082363,64.0447481709234,64.5677205588305,1283647.7709397,0.0,1.0
2018-10-05,66.08,66.88,65.9,66.59,1110087,63.9963248016727,64.7710987096833,63.8220006723703,64.4902431680294,1146230.6497651,0.0,1.0
2018-10-08,65.31,66.09,64.7,65.85,1933144,63.2506049152125,64.0060094755228,62.6598398103545,63.7735773031197,1996085.80517519,0.0,1.0
2018-10-09,62.61,65.02,62.36,64.57,3395209,60.6357429756769,62.9697493735587,60.3936261294236,62.5339390503028,3505754.61036687,0.0,1.0
2018-10-10,60.23,62.56,60.17,62.16,2617176,58.3307905993454,60.5873196064262,58.2726825562447,60.1999326524209,2702389.40464093,0.0,1.0
2018-10-11,59.81,61.56,59.63,60.74,2602277,57.9240342976399,59.618852221413,57.7497101683375,58.8247089657022,2687005.30370934,0.0,1.0
2018-10-12,61.57,63.15,60.86,61.5,3094629,59.6285368952631,61.158715363584,58.9409250519038,59.5607441783122,3195387.9375688,0.0,1.0
2018-10-15,61.86,62.42,61.25,61.7,1375437,59.909392436917,60.4517341725244,59.3186273320589,59.7544376553149,1420220.25861123,0.0,1.0
2018-10-16,63.86,64.02,61.58,61.94,1369845,61.8463272069434,62.0012819885455,59.6382215691133,59.986869827718,1414446.18703532,0.0,1.0
2018-10-17,64.49,65.99,63.91,64.84,1688501,62.4564616595017,63.9091627370215,61.894750576194,62.7954252442563,1743477.40164422,0.0,1.0
2018-10-18,62.37,64.31,62.1,64.28,1712364,60.4033108032737,62.2821375301993,60.1418246093201,62.2530835086489,1768117.36409342,0.0,1.0
2018-10-19,62.58,62.91,61.87,62.36,1195932,60.6066889541265,60.9262831911808,59.9190771107671,60.3936261294236,1234870.70241781,0.0,1.0
2018-10-22,63.54,63.76,62.49,62.88,985332,61.5364176437392,61.7494804684421,60.5195268894753,60.8972291696304,1017413.71495599,0.0,1.0
2018-10-23,62.99,63.2,61.33,62.55,2098623,61.0037605819819,61.2071387328347,59.39610472286,60.5776349325761,2166952.68470128,0.0,1.0
2018-10-24,61.11,63.54,60.86,63.13,2290798,59.1830418981571,61.5364176437392,58.9409250519038,61.1393460158837,2365384.76715843,0.0,1.0
2018-10-25,63.06,63.97,59.55,61.45,2672004,61.0715532989328,61.9528586192948,57.6722327775365,59.5123208090616,2759002.56565022,0.0,1.0
2018-10-26,61.47,62.8,60.22,61.88,1802782,59.5316901567618,60.8197517788294,58.3211059254953,59.9287617846172,1861479.31040075,0.0,1.0
2018-10-29,61.0,63.14,60.24,62.07,1085951,59.0765104858056,61.1490306897339,58.3404752731956,60.1127705877697,1121308.79862846,0.0,1.0
2018-10-30,63.24,63.41,60.88,61.0,1252221,61.2458774282352,61.4105168836874,58.960294399604,59.0765104858056,1292992.43255665,0.0,1.0
2018-10-31,61.42,64.26,61.35,64.0,1821969,59.4832667875112,62.2337141609487,59.4154740705602,61.9819126408452,1881291.02558797,0.0,1.0
2018-11-01,63.69,63.96,61.72,61.72,1400090,61.6816877514911,61.9431739454447,59.7738070030151,59.7738070030151,1445675.94290324,0.0,1.0
2018-11-02,63.88,65.3,63.35,64.12,1686042,61.8656965546436,63.2409202413624,61.3524088405866,62.0981287270468,1740938.33833858,0.0,1.0
2018-11-05,63.9,64.36,63.28,63.85,1629774,61.8850659023439,62.33056089945,61.2846161236357,61.8366425330933,1682838.29194493,0.0,1.0
2018-11-06,64.6,64.76,63.29,63.8,1154374,62.5629930718531,62.7179478534553,61.2943007974859,61.7882191638426,1191959.60324906,0.0,1.0
2018-11-07,66.19,66.91,64.83,64.83,1106221,64.1028562140242,64.8001527312337,62.7857405704062,62.7857405704062,1142238.77553183,0.0,1.0
2018-11-08,65.71,66.46,65.31,65.97,991053,63.6379918692178,64.3643424079777,63.2506049152125,63.8897933893212,1023320.98668091,0.0,1.0
2018-11-09,65.97,66.66,65.24,65.58,1046401,63.8897933893212,64.5580358849804,63.1828121982616,63.5120911091661,1080471.07852345,0.0,1.0
2018-11-12,65.76,66.74,65.05,66.01,982890,63.6864152384685,64.6355132757814,62.9988033951091,63.9285320847218,1014892.20515836,0.0,1.0
2018-11-13,67.58,67.98,66.28,66.28,1337424,65.4490258791925,65.8364128331978,64.1900182786753,64.1900182786753,1380969.58214216,0.0,1.0
2018-11-14,67.21,68.45,66.91,67.96,1030205,65.0906929467376,66.291592504154,64.8001527312337,65.8170434854975,1063747.74818664,0.0,1.0
2018-11-15,67.71,67.88,66.27,67.08,933921,65.5749266392442,65.7395660946965,64.1803336048252,64.9647921866859,964328.809056657,0.0,1.0
2018-11-16,67.99,68.23,66.71,67.22,902779,65.8460975070479,66.0785296794511,64.606459254231,65.1003776205878,932172.847501405,0.0,1.0
2018-11-19,67.3,68.65,67.01,67.75,1033564,65.487764574593,66.8014121552127,65.2055736128303,65.9256471014662,1062165.69846066,0.32,1.0
2018-11-20,67.02,68.13,66.31,66.75,1415226,65.2153043356497,66.2954145686036,64.524423015472,64.9525748195258,1454389.38737194,0.0,1.0
2018-11-21,68.52,70.0,67.36,67.48,1182223,66.6749127585604,68.1150597358323,65.5461489115095,65.6629175853423,1214938.52197954,0.0,1.0
2018-11-23,69.41,69.72,68.48,68.77,900222,67.5409470894874,67.842599496889,66.6359898672828,66.9181808290455,925133.740532424,0.0,1.0
2018-11-26,68.9,70.35,68.45,69.86,1786107,67.0446802256978,68.4556350345114,66.6067976988246,67.9788296163606,1835533.73490222,0.0,1.0
2018-11-27,70.75,71.66,68.83,69.19,3109043,68.8448639472876,69.7303597238534,66.9765651659619,67.3268711874605,3195079.19165067,0.0,1.0
2018-11-28,74.74,74.76,71.68,72.37,3739095,72.7274223522301,72.7468837978689,69.7498211694923,70.4212410440312,3842566.54864698,0.0,1.0
2018-11-29,72.94,74.83,72.88,74.5,2557213,70.9758922447372,72.8149988576047,70.9175079078208,72.4938850045644,2627978.46312148,0.0,1.0
2018-11-30,73.26,73.79,72.2,73.37,3025505,71.2872753749582,71.8030036843866,70.2558187561013,71.3943133259716,3109229.45412304,0.0,1.0
2018-12-03,72.84,74.57,72.64,73.88,2803676,70.8785850165432,72.5620000643002,70.6839705601551,71.8905801897613,2881261.80555572,0.0,1.0
2018-12-04,70.03,72.51,69.17,71.75,4564160,68.1442519042905,70.5574711635028,67.3074097418217,69.8179362292281,4690463.47810703,0.0,1.0
2018-12-06,69.61,70.03,68.82,69.49,2715996,67.7355615458755,68.1442519042905,66.9668344431425,67.6187928720426,2791155.44693542,0.0,1.0
2018-12-07,64.94,69.22,64.43,68.81,2372478,63.1913139892135,67.3560633559187,62.6950471254239,66.9571037203231,2438131.31257721,0.0,1.0
2018-12-10,63.48,65.62,62.87,64.94,2470831,61.7706284575805,63.8530031409331,61.1770543655968,63.1913139892135,2539206.02390685,0.0,1.0
2018-12-11,62.43,64.36,62.23,64.2,2137909,60.748902561543,62.6269320656881,60.5542881051549,62.4712405005776,2197071.11144577,0.0,1.0
2018-12-12,62.02,63.28,61.65,63.04,2916054,60.3499429259474,61.5760140011924,59.9899061816294,61.3424766535267,2996749.62910764,0.0,1.0
2018-12-13,61.34,62.5,61.2,62.08,3666680,59.6882537742279,60.8170176212788,59.5520236547562,60.4083272628638,3768147.61662726,0.0,1.0
2018-12-14,62.3,63.57,60.5,60.62,2354056,60.6224031648907,61.8582049629551,58.8708730573979,58.9876417312308,2419199.5226764,0.0,1.0
2018-12-17,61.29,62.54,60.9209,62.09,1449771,59.6396001601309,60.8559405125564,59.2804391808666,60.4180579856832,1489890.34720928,0.0,1.0
2018-12-18,62.66,63.19,62.08,62.32,1742785,60.9727091863893,61.4884374958177,60.4083272628638,60.6418646105295,1791012.89014687,0.0,1.0
2018-12-19,62.03,63.5,61.432,62.75,1364918,60.3596736487668,61.7900899032193,59.7777764241664,61.0602856917639,1402689.21983692,0.0,1.0
2018-12-20,60.68,61.99,59.37,61.5,2026366,59.0460260681472,60.3207507574892,57.7713013788052,59.8439453393384,2082441.39475343,0.0,1.0
2018-12-21,59.34,61.58,59.15,60.76,2229366,57.742109210347,59.9217911218936,57.5572254767783,59.1238718507024,2291058.99055545,0.0,1.0
2018-12-24,57.58,59.0,57.42,58.79,857805,56.0295019941317,57.4112646344872,55.8738104290213,57.2069194552797,881542.93973866,0.0,1.0
2018-12-26,60.79,60.8,57.66,57.98,1474190,59.1530640191606,59.16279474198,56.107347776687,56.4187309069079,1514985.09140578,0.0,1.0
2018-12-27,60.74,60.74,58.52,60.09,1084554,59.1044104050636,59.1044104050636,56.9441899391558,58.4719134218023,1114566.73890374,0.0,1.0
2018-12-28,60.31,61.62,59.54,60.91,1351516,58.6859893238292,59.9607140131712,57.9367236667351,59.2698326929935,1388916.34782245,0.0,1.0
2018-12-31,60.85,61.3,60.03,60.54,1564136,59.2114483560771,59.6493308829503,58.4135290848859,58.9097959486755,1607420.15678513,0.0,1.0
2019-01-02,61.52,61.91,59.31,59.93,1296398,59.8634067849772,60.2429049749339,57.7129170418888,58.3162218566918,1332273.0737071,0.0,1.0
2019-01-03,58.12,60.3,57.28,60.3,2421447,56.5549610263796,58.6762586010098,55.7375803095496,58.6762586010098,2488455.42611824,0.0,1.0
2019-01-04,60.0,60.65,58.67,58.95,2309886,58.3843369164277,59.016833899689,57.0901507814469,57.3626110203902,2373807.21131396,0.0,1.0
2019-01-07,60.12,60.85,59.57,60.3,1552278,58.5011055902605,59.2114483560771,57.9659158351933,58.6762586010098,1595234.01170621,0.0,1.0
2019-01-08,60.65,61.3,60.24,61.03,1127969,59.016833899689,59.6493308829503,58.6178742640934,59.3866013668263,1159183.15723746,0.0,1.0
2019-01-09,62.18,62.62,60.42,60.59,1345999,60.5056344910579,60.9337862951117,58.7930272748427,58.9584495627725,1383246.67651191,0.0,1.0
2019-01-10,63.4,63.49,59.47,61.4,1694087,61.6927826750252,61.7803591803999,57.8686086069992,59.7466381111443,1740967.27595788,0.0,1.0
2019-01-11,64.14,64.37,62.7,63.0,1370183,62.4128561636612,62.6366627885075,61.0116320776669,61.3035537622491,1408099.91758026,0.0,1.0
2019-01-14,64.36,64.98,62.64,63.39,1986023,62.6269320656881,63.2302368804912,60.9532477407505,61.6830519522058,2040981.98752466,0.0,1.0
2019-01-15,64.28,65.8,63.88,64.81,1308177,62.5490862831328,64.0281561516823,62.1598573703567,63.0648145925613,1344378.03262805,0.0,1.0
2019-01-16,64.9,65.84,64.86,65.44,1261444,63.1523910979359,64.06707904296,63.1134682066583,63.6778501301838,1296351.7956595,0.0,1.0
2019-01-17,64.42,65.34,64.13,64.85,1404934,62.6853164026045,63.5805429019897,62.4031254408418,63.1037374838389,1443812.57803206,0.0,1.0
2019-01-18,64.86,64.97,64.18,64.84,1569765,63.1134682066583,63.2205061576718,62.4517790549388,63.0940067610195,1613204.92745887,0.0,1.0
2019-01-22,63.96,65.14,63.585,64.79,1094041,62.2377031529119,63.3859284456016,61.8728010471842,63.0453531469225,1124316.27157061,0.0,1.0
2019-01-23,63.71,64.7,63.18,64.32,1121058,61.9944350824268,62.9577766415478,61.4787067729983,62.5880091744105,1152080.90992422,0.0,1.0
2019-01-24,65.78,66.6,65.38,65.72,1984588,64.0086947060435,64.8066139772347,63.6194657932673,63.9503103691271,2039507.27693365,0.0,1.0
2019-01-25,63.48,64.93,62.52,64.24,3485753,61.7706284575805,63.1815832663941,60.8364790669176,62.5101633918552,3582213.84443184,0.0,1.0
2019-01-28,64.53,65.3,63.01,63.01,1627428,62.792354353618,63.5416200107121,61.3132844850685,61.3132844850685,1672463.62906839,0.0,1.0
2019-01-29,64.56,64.99,63.77,64.5,1481066,62.8215465220762,63.2399676033106,62.0528194193432,62.7631621851597,1522051.37016802,0.0,1.0
2019-01-30,64.66,65.43,63.86,64.82,1601656,62.9188537502702,63.6681194073644,62.1403959247179,63.0745453153807,1645978.4434575,0.0,1.0
2019-01-31,63.95,64.71,63.2,64.49,1650131,62.2279724300925,62.9675073643672,61.4981682186371,62.7534314623403,1695794.88659298,0.0,1.0
2019-02-01,64.36,65.2,63.56,64.17,1105204,62.6269320656881,63.4443127825181,61.8484742401357,62.4420483321194,1135788.18399394,0.0,1.0
2019-02-04,64.48,64.81,63.45,64.64,1036613,62.7437007395209,63.0648145925613,61.7414362891223,62.8993923046314,1065299.07308924,0.0,1.0
2019-02-05,64.74,65.23,64.36,64.6,975751,62.9966995328255,63.4735049509763,62.6269320656881,62.8604694133538,1002752.84591829,0.0,1.0
2019-02-06,64.82,64.82,63.85,64.35,909070,63.0745453153807,63.0745453153807,62.1306652018984,62.6172013428687,934226.590225311,0.0,1.0
2019-02-07,65.23,65.29,64.42,64.66,958435,63.4735049509763,63.5318892878927,62.6853164026045,62.9188537502702,984957.662229087,0.0,1.0
2019-02-08,65.27,65.28,64.1,64.7,723881,63.5124278422539,63.5221585650733,62.3739332723836,62.9577766415478,743912.87619093,0.0,1.0
2019-02-11,66.3,66.46,65.4,65.44,1050298,64.5146922926526,64.670383857763,63.6389272389062,63.6778501301838,1079362.77653037,0.0,1.0
2019-02-12,66.69,67.64,66.3,66.6,1588152,64.8941904826093,65.8186091504528,64.5146922926526,64.8066139772347,1632100.74880868,0.0,1.0
2019-02-13,66.7,67.47,66.56,66.95,868554,64.9039212054288,65.6531868625229,64.7676910859571,65.1471892759139,892589.395587309,0.0,1.0
2019-02-14,66.57,67.07,65.68,66.41,741530,64.7774218087765,65.2639579497467,63.9113874778495,64.621730243666,762050.274951077,0.0,1.0
2019-02-15,66.32,67.12,66.09,66.92,837780,64.8747290369705,65.6572951290932,64.6497412854853,65.4616536060626,856443.956295167,0.35,1.0
2019-02-19,64.56,66.17,64.53,65.86,2073294,63.1530836343006,64.7279978946975,63.123737405846,64.424753534,2119482.58006044,0.0,1.0
2019-02-20,63.34,64.4,63.24,63.75,2483370,61.9596703438135,62.9965704158761,61.8618495822982,62.3607354660264,2538694.20103694,0.0,1.0
2019-02-21,62.86,64.04,62.505,63.44,1524903,61.4901306885399,62.6444156744209,61.1428669851605,62.0574911053289,1558874.59510417,0.0,1.0
2019-02-22,62.4,63.09,62.11,62.86,1617817,61.0401551855694,61.7151184400252,60.7564749771749,61.4901306885399,1653858.52137981,0.0,1.0
2019-02-25,62.75,63.38,62.56,62.8,1123218,61.3825278508731,61.9987986484197,61.1966684039939,61.4314382316307,1148240.90775853,0.0,1.0
2019-02-26,62.94,63.56,62.65,62.74,969622,61.5683872977522,62.1748760191473,61.2847070893577,61.3727457747215,991223.115604135,0.0,1.0
2019-02-27,61.98,62.69,61.21,62.6,1523351,60.629307987205,61.3238353939639,59.8760881235369,61.2357967086001,1557288.01984554,0.0,1.0
2019-02-28,61.7,62.13,60.97,61.98,1158512,60.355409854962,60.776039129478,59.6413182959001,60.629307987205,1184321.18300201,0.0,1.0
2019-03-01,61.31,62.02,60.27,61.86,1952577,59.9739088850522,60.6684362918111,58.9565729652927,60.5119230733866,1996076.26208664,0.0,1.0
2019-03-04,59.5,61.34,59.22,61.24,1856221,58.2033531016247,60.0032551135068,57.9294549693817,59.9054343519915,1897573.65537274,0.0,1.0
2019-03-05,57.78,59.77,57.62,59.76,3692241,56.5208360035609,58.4674691577161,56.3643227851363,58.4576870815645,3774496.27543654,0.0,1.0
2019-03-06,55.83,57.92,55.83,57.9,4119042,54.6133311540118,56.6577850696824,54.6133311540118,56.6382209173793,4210805.49383604,0.0,1.0
2019-03-07,55.95,56.25,55.2,55.72,4076994,54.7307160678303,55.0241783523763,53.9970603564652,54.505728316345,4167820.7538395,0.0,1.0
2019-03-08,55.62,55.92,54.95,55.38,2833811,54.4079075548296,54.7013698393756,53.7525084526769,54.1731377271928,2896942.28106754,0.0,1.0
2019-03-11,55.42,55.98,54.6,55.35,2414342,54.212266031799,54.7600622962848,53.4101357873732,54.1437914987382,2468128.40403159,0.0,1.0
2019-03-12,54.09,55.44,53.7,55.44,4294162,52.911249903645,54.231830184102,52.5297489337352,54.231830184102,4389826.79492512,0.0,1.0
2019-03-13,56.03,56.18,54.43,54.58,3544371,54.8089726770425,54.9557038193155,53.2438404927971,53.3905716350701,3623332.04638194,0.0,1.0
2019-03-14,55.49,56.72,55.26,56.16,2204257,54.2807405648597,55.4839359314983,54.0557528133744,54.9361396670124,2253363.15711919,0.0,1.0
2019-03-15,55.76,56.06,55.455,55.58,2798763,54.5448566209511,54.8383189054971,54.2465032983293,54.3687792502235,2861113.48618078,0.0,1.0
2019-03-18,55.81,56.1,55.22,55.73,1351500,54.5937670017088,54.8774472101032,54.0166245087683,54.5155103924965,1381608.54512273,0.0,1.0
2019-03-19,56.11,56.9,55.92,55.99,1478445,54.8872292862548,55.6600133022259,54.7013698393756,54.7698443724364,1511381.60968847,0.0,1.0
2019-03-20,55.19,56.19,54.88,56.0,1649286,53.9872782803137,54.965485895467,53.6840339196162,54.7796264485879,1686028.58375973,0.0,1.0
2019-03-21,55.22,55.57,55.02,55.02,1544654,54.0166245087683,54.358997174072,53.8209829857376,53.8209829857376,1579065.60537033,0.0,1.0
2019-03-22,54.25,55.38,54.24,55.08,1550477,53.0677631220695,54.1731377271928,53.057981045918,53.8796754426468,1585018.32942379,0.0,1.0
2019-03-25,53.6,54.39,53.39,54.09,1435069,52.4319281722199,53.204712188191,52.2265045730377,52.911249903645,1467039.28467682,0.0,1.0
2019-03-26,53.91,54.49,53.53,53.93,1323956,52.7351725329174,53.3025329497063,52.3634536391591,52.7547366852205,1353450.92339364,0.0,1.0
2019-03-27,54.99,55.3,53.8,53.99,1873329,53.791636757283,54.0948811179806,52.6275696952505,52.8134291421297,1915062.78522102,0.0,1.0
2019-03-28,55.17,55.38,54.73,55.17,1118221,53.9677141280106,54.1731377271928,53.5373027773432,53.9677141280106,1143132.58522803,0.0,1.0
2019-03-29,56.12,56.25,55.28,55.47,1521634,54.8970113624063,55.0241783523763,54.0753169656775,54.2611764125566,1555532.7687379,0.0,1.0
2019-04-01,57.32,57.89,56.11,56.3,1950740,56.0708605005903,56.6284388412278,54.8872292862548,55.0730887331339,1994198.33763427,0.0,1.0
2019-04-02,58.14,58.52,57.12,58.19,1563395,56.8729907450161,57.2447096387744,55.8752189775597,56.9219011257738,1598224.11498494,0.0,1.0
2019-04-03,57.79,59.06,57.72,58.64,1922974,56.5306180797124,57.7729417509572,56.4621435466517,57.3620945525928,1965813.77021741,0.0,1.0
2019-04-04,57.82,58.39,57.13,57.94,1055835,56.559964308167,57.1175426488044,55.8850010537112,56.6773492219854,1079356.75785398,0.0,1.0
2019-04-05,58.54,58.85,57.99,57.99,1010756,57.2642737910774,57.567518151775,56.7262596027431,56.7262596027431,1033273.49362491,0.0,1.0
2019-04-08,58.33,58.63,57.82,58.19,988702,57.0588501918952,57.3523124764412,56.559964308167,56.9219011257738,1010728.17741763,0.0,1.0
2019-04-09,57.84,58.31,57.54,58.01,1026724,56.5795284604701,57.0392860395922,56.2860661759241,56.7458237550462,1049597.22669818,0.0,1.0
2019-04-10,58.78,59.04,57.72,58.66,1838488,57.4990436187142,57.7533775986541,56.4621435466517,57.3816587048958,1879445.60185394,0.0,1.0
2019-04-11,59.71,60.57,58.86,58.92,2174210,58.4087767008069,59.2500352498387,57.5773002279265,57.6359926848357,2222646.77387442,0.0,1.0
2019-04-12,60.63,61.09,59.77,60.39,1988579,59.308727706748,59.7587032097185,58.4674691577161,59.0739578791111,2032880.31006408,0.0,1.0
2019-04-15,60.06,60.82,59.82,60.82,1065830,58.7511493661105,59.4945871536271,58.5163795384737,59.4945871536271,1089574.42519287,0.0,1.0
2019-04-16,60.97,61.105,60.19,60.3,1040679,59.6413182959001,59.7733763239458,58.8783163560805,58.9859191937473,1063863.11441345,0.0,1.0
2019-04-17,61.38,62.1,61.07,61.87,1157198,60.042383418113,60.7466929010234,59.7391390574154,60.5217051495381,1182977.90987712,0.0,1.0
2019-04-18,61.67,61.75,60.7,61.29,976590,60.3260636265074,60.4043202357197,59.3772022398087,59.9543447327492,998346.347821979,0.0,1.0
2019-04-22,60.3,61.2,60.05,61.16,2194077,58.9859191937473,59.8663060473854,58.741367289959,59.8271777427792,2242956.36837384,0.0,1.0
2019-04-23,60.89,61.23,60.18,60.27,1118878,59.5630616866878,59.89565227584,58.8685342799289,58.9565729652927,1143804.22179048,0.0,1.0
2019-04-24,60.8,61.55,60.28,60.99,985724,59.475023001324,60.208678712689,58.9663550414443,59.6608824482032,1007683.83391236,0.0,1.0
2019-04-25,59.17,61.25,58.25,60.79,1959987,57.8805445886241,59.915216428143,56.980593582683,59.4652409251725,2003651.34112427,0.0,1.0
2019-04-26,60.62,60.99,58.7,59.1,2519151,59.2989456305964,59.6608824482032,57.420787009502,57.8120700555633,2575272.32560449,0.0,1.0
2019-04-29,60.54,60.98,60.15,60.3,1373182,59.2206890213841,59.6511003720516,58.8391880514743,58.9859191937473,1403773.57396132,0.0,1.0
2019-04-30,61.9,62.38,61.18,61.41,1500668,60.5510513779927,61.0205910332663,59.8467418950823,60.0717296465676,1534099.69085626,0.0,1.0
2019-05-01,62.07,62.46,61.72,62.0,1126438,60.7173466725688,61.0988476424786,60.3749740072651,60.6488721395081,1151532.64250903,0.0,1.0
2019-05-02,62.34,63.2,61.98,62.15,1166290,60.9814627286602,61.8227212776921,60.629307987205,60.795603281781,1192272.46029684,0.0,1.0
2019-05-03,62.48,63.26,62.35,62.35,702536,61.1184117947817,61.8814137346013,60.9912448048117,60.9912448048117,718187.007662848,0.0,1.0
2019-05-06,62.19,62.29,61.15,61.37,716421,60.8347315863872,60.9325523479025,59.8173956666277,60.0326013419614,732381.335927021,0.0,1.0
2019-05-07,61.09,61.71,60.25,61.71,944809,59.7587032097185,60.3651919311136,58.9370088129897,60.3651919311136,965857.334745733,0.0,1.0
2019-05-08,60.69,61.27,60.31,60.84,762172,59.3674201636572,59.9347805804461,58.9957012698989,59.5141513059302,779151.570886628,0.0,1.0
2019-05-09,60.3,60.4,59.46,60.21,1097452,58.9859191937473,59.0837399552627,58.1642247970185,58.8978805083835,1121900.89608733,0.0,1.0
2019-05-10,61.27,61.42,59.3,60.21,862209,59.9347805804461,60.0815117227191,58.007711578594,58.8978805083835,881417.182450404,0.0,1.0
2019-05-13,60.13,60.18,59.22,60.01,939841,58.8196238991713,58.8685342799289,57.9294549693817,58.7022389853529,960778.658273539,0.0,1.0
2019-05-14,61.38,61.67,60.08,60.28,989426,60.042383418113,60.3260636265074,58.7707135184136,58.9663550414443,1011468.30659756,0.0,1.0
2019-05-15,61.49,61.79,60.5,60.79,1128628,60.1499862557798,60.4434485403258,59.181560716778,59.4652409251725,1153771.43105052,0.0,1.0
2019-05-16,62.64,63.19,61.6,61.71,1353845,61.2749250132062,61.8129392015405,60.2575890934467,60.3651919311136,1384005.7867345,0.0,1.0
2019-05-17,62.39,63.2,61.68,61.94,870850,61.0303731094179,61.8227212776921,60.335845702659,60.5901796825988,890250.685549483,0.0,1.0
2019-05-20,61.95,62.45,61.22,61.5,935389,60.9423344240541,61.4342015299786,60.2242084494042,60.4996540287219,950855.412705163,0.35,1.0
2019-05-21,62.62,62.87,61.9,62.13,803728,61.601436345993,61.8473698989553,60.8931477134616,61.1194065821869,817017.432472153,0.0,1.0
2019-05-22,60.68,62.25,60.6,62.08,1308801,59.6929919750057,61.2374546876088,59.6142932380577,61.0702198715944,1330441.68255552,0.0,1.0
2019-05-23,61.36,61.45,59.41,60.23,1104827,60.3619312390631,60.4504673181295,58.4436495259572,59.2503115796735,1123095.02576234,0.0,1.0
2019-05-24,60.59,61.88,60.37,61.34,722530,59.6044558959392,60.8734730292246,59.3880343693324,60.3422565548261,734476.844758557,0.0,1.0
2019-05-28,60.05,60.81,59.85,60.55,853309,59.0732394215407,59.820877422546,58.8764925791709,59.5651065274653,867418.241352026,0.0,1.0
2019-05-29,59.27,60.26,58.73,60.01,957882,58.3059267362984,59.279823606029,57.7747102618998,59.0338900530667,973720.328582918,0.0,1.0
2019-05-30,58.78,59.75,58.5,59.5,1239978,57.8238969724923,58.778119157986,57.5484513931745,58.5321856050237,1260480.71223344,0.0,1.0
2019-05-31,58.2,58.46,57.82,58.15,812426,57.2533311296198,57.5091020247006,56.8795121291171,57.2041444190273,825859.251629434,0.0,1.0
2019-06-03,59.07,59.38,57.85,58.01,877479,58.1091798939285,58.4141374996018,56.9090241554726,57.0664216293685,891987.885986594,0.0,1.0
2019-06-04,60.86,61.0,59.68,59.68,1197755,59.8700641331385,60.0077869227974,58.7092577631565,58.7092577631565,1217559.56596098,0.0,1.0
2019-06-05,61.61,61.82,61.21,61.46,1103096,60.6078647920253,60.8144489765137,60.2143711072857,60.460304660248,1121335.40412964,0.0,1.0
2019-06-06,60.95,61.7,60.29,61.51,618481,59.9586002122049,60.6964008710918,59.3093356323845,60.5094913708404,628707.421730748,0.0,1.0
2019-06-07,60.53,61.53,60.49,61.0,984242,59.5454318432283,60.5291660550774,59.5060824747543,60.0077869227974,1000516.18429526,0.0,1.0
2019-06-10,60.64,61.8,60.57,60.88,814967,59.6536426065317,60.7947742922767,59.5847812117022,59.8897388173755,828442.266400491,0.0,1.0
2019-06-11,60.76,61.28,60.53,61.0,645385,59.7716907119536,60.2832325021151,59.5454318432283,60.0077869227974,656056.272340942,0.0,1.0
2019-06-12,60.96,61.38,60.52,60.92,593878,59.9684375543234,60.3816059233001,59.5355945011098,59.9290881858494,603697.617554319,0.0,1.0
2019-06-13,62.16,62.33,61.01,61.01,916637,61.1489186085424,61.3161534245567,60.0176242649159,60.0176242649159,931793.353284914,0.0,1.0
2019-06-14,63.12,63.41,61.62,62.33,1236882,62.0933034519175,62.3785863733538,60.6177021341438,61.3161534245567,1257333.5206824,0.0,1.0
2019-06-17,62.52,63.2,62.49,63.2,916087,61.5030629248081,62.1720021888655,61.4735508984526,62.1720021888655,931234.259178625,0.0,1.0
2019-06-18,62.94,63.63,62.51,62.7,673005,61.9162312937847,62.5950078999606,61.4932255826896,61.6801350829409,684132.961824052,0.0,1.0
2019-06-19,62.86,63.22,62.38,63.17,589883,61.8375325568368,62.1916768731025,61.3653401351492,62.14249016251,599636.561273181,0.0,1.0
2019-06-20,60.72,63.3,60.32,63.25,2019301,59.7323413434796,62.2703756100504,59.33884765874,62.2211888994579,2052689.61440743,0.0,1.0
2019-06-21,62.08,62.59,60.3,60.86,2177557,61.0702198715944,61.5719243196375,59.319172974503,59.8700641331385,2213562.33601637,0.0,1.0
2019-06-24,62.42,62.67,61.91,62.23,936461,61.4046895036232,61.6506230565854,60.9029850555801,61.2177800033718,951945.137945057,0.0,1.0
2019-06-25,61.94,63.2,61.65,62.37,1388330,60.9324970819356,62.1720021888655,60.6472141604993,61.3555027930307,1411285.67379022,0.0,1.0
2019-06-26,61.91,62.23,61.42,61.85,646459,60.9029850555801,61.2177800033718,60.420955291774,60.8439610028691,657148.030650315,0.0,1.0
2019-06-27,63.11,63.49,62.15,62.15,862642,62.0834661097991,62.4572851103017,61.1390812664239,61.1390812664239,876905.560068385,0.0,1.0
2019-06-28,63.91,64.0,63.05,63.3,2179741,62.8704534792784,62.9589895583448,62.0244420570881,62.2703756100504,2215782.44788571,0.0,1.0
2019-07-01,63.71,64.6,62.91,64.1,1122714,62.6737066369085,63.5492300854543,61.8867192674292,63.0573629795297,1141277.78263361,0.0,1.0
2019-07-02,63.09,64.53,63.08,64.2,1098178,62.0637914255621,63.4803686906248,62.0539540834436,63.1557364007146,1116336.08628467,0.0,1.0
2019-07-03,63.84,64.69,63.3,63.42,759894,62.8015920844489,63.6377661645207,62.2703756100504,62.3884237154723,772458.648735636,0.0,1.0
2019-07-05,64.07,64.22,63.15,63.72,566810,63.0278509531742,63.1754110849516,62.122815478273,62.683543979027,576182.055246976,0.0,1.0
2019-07-08,64.68,64.91,64.08,64.17,1228542,63.6279288224022,63.8541876911275,63.0376882952927,63.1262243743591,1248855.62096158,0.0,1.0
2019-07-09,63.69,64.62,63.32,64.3,910717,62.6540319526716,63.5689047696913,62.2900502942874,63.2541098218995,925775.467631763,0.0,1.0
2019-07-10,62.94,64.39,62.56,64.15,1197020,61.9162312937847,63.342645900966,61.542412293282,63.1065496901222,1216812.41292803,0.0,1.0
2019-07-11,63.31,63.55,62.42,63.2,982458,62.2802129521689,62.5163091630127,61.4046895036232,62.1720021888655,998702.686321401,0.0,1.0
2019-07-12,64.24,64.61,63.33,63.56,958705,63.1950857691886,63.5590674275728,62.2998876364059,62.5261465051312,974556.936672874,0.0,1.0
2019-07-15,63.36,64.58,63.25,64.14,946292,62.3293996627613,63.5295554012173,62.2211888994579,63.0967123480037,961938.690961295,0.0,1.0
2019-07-16,65.41,65.62,63.3,63.36,1384989,64.3460547970521,64.5526389815404,62.2703756100504,62.3293996627613,1407889.4312282,0.0,1.0
2019-07-17,63.78,65.32,63.73,65.27,1178975,62.742568031738,64.2575187179856,62.6933813211455,64.2083320073932,1198469.04356804,0.0,1.0
2019-07-18,64.36,64.42,63.34,63.75,1018779,63.3131338746105,63.3721579273214,62.3097249785244,62.7130560053825,1035624.24456601,0.0,1.0
2019-07-19,63.49,65.14,63.48,64.52,1143271,62.4572851103017,64.0804465598528,62.4474477681832,63.4705313485063,1162174.68725722,0.0,1.0
2019-07-22,62.87,64.2,62.86,63.76,1303889,61.8473698989553,63.1557364007146,61.8375325568368,62.722893347501,1325448.46391899,0.0,1.0
2019-07-23,65.1,65.4,62.83,63.1,1458419,64.0410971913788,64.3362174549336,61.8080205304813,62.0736287676806,1482533.57709151,0.0,1.0
2019-07-24,65.57,65.91,64.85,65.1,1007577,64.5034522709479,64.8379219029766,63.7951636384165,64.0410971913788,1024237.022423,0.0,1.0
2019-07-25,63.86,65.57,63.32,64.73,1598979,62.8212667686859,64.5034522709479,62.2900502942874,63.6771155329947,1625417.69996428,0.0,1.0
2019-07-26,64.92,65.22,64.08,64.22,1637840,63.864025033246,64.1591452968007,63.0376882952927,63.1754110849516,1664921.25644521,0.0,1.0
2019-07-29,63.97,64.24,62.67,64.23,1397849,62.9294775319893,63.1950857691886,61.6506230565854,63.1852484270701,1420962.06796798,0.0,1.0
2019-07-30,64.01,64.56,63.49,63.69,815631,62.9688269004633,63.5098807169803,62.4572851103017,62.6540319526716,829117.245466993,0.0,1.0
2019-07-31,63.36,64.51,63.26,63.98,1170982,62.3293996627613,63.4606940063879,62.2310262415764,62.9393148741078,1190343.88140155,0.0,1.0
2019-08-01,63.14,64.25,62.9,63.57,1069480,62.1129781361545,63.2049231113071,61.8768819253107,62.5359838472497,1087163.57235323,0.0,1.0
2019-08-02,63.27,63.77,62.44,63.0,1021117,62.2408635836949,62.7327306896195,61.4243641878601,61.9752553464957,1038000.90278511,0.0,1.0
2019-08-05,61.52,62.65,60.51,62.54,1208396,60.5193287129589,61.6309483723484,59.5257571589913,61.522737609045,1228376.51211557,0.0,1.0
2019-08-06,62.47,62.66,61.84,61.97,797331,61.4538762142156,61.6407857144669,60.8341236607507,60.962009108291,810514.65974864,0.0,1.0
2019-08-07,63.11,63.37,61.56,62.12,749740,62.0834661097991,62.3392370048798,60.5586780814329,61.1095692400684,762136.754998796,0.0,1.0
2019-08-08,64.53,64.67,63.44,63.47,769018,63.4803686906248,63.6180914802837,62.4080983997093,62.4376104260647,781733.511691606,0.0,1.0
2019-08-09,63.93,64.79,63.9,64.16,746638,62.8901281635153,63.7361395857056,62.8606161371599,63.1163870322406,758983.464239325,0.0,1.0
2019-08-12,62.11,63.43,61.36,63.43,1298548,61.0997318979499,62.3982610575908,60.3619312390631,62.3982610575908,1320019.15187955,0.0,1.0
2019-08-13,61.17,62.79,61.11,61.82,1161985,60.1750217388117,61.7686711620073,60.1159976861008,60.8144489765137,1181198.1183574,0.0,1.0
2019-08-14,59.23,60.99,58.33,60.6,1416642,58.2665773678244,59.9979495806789,57.3812165771602,59.6142932380577,1440065.80531251,0.0,1.0
2019-08-15,59.02,59.53,58.82,59.34,1223095,58.0599931833361,58.5616976313791,57.8632463409663,58.3747881311278,1243318.55623983,0.0,1.0
2019-08-16,60.36,60.51,59.2,59.31,952835,59.3781970272139,59.5257571589913,58.2370653414689,58.3452761047723,968589.87775666,0.0,1.0
2019-08-19,60.59,61.51,60.48,60.68,903368,59.9487628700864,60.859026310266,59.839927023978,60.0378103805388,913030.803298062,0.35,1.0
2019-08-20,60.11,60.34,59.51,60.31,740431,59.4738428143406,59.7014086743855,58.8801927446583,59.6717261709014,748350.96075662,0.0,1.0
2019-08-21,59.81,60.64,59.67,60.39,1038870,59.1770177794994,59.9982337092266,59.0384994299069,59.7508795135257,1049982.18956423,0.0,1.0
2019-08-22,59.73,60.02,58.99,59.88,929343,59.0978644368751,59.3847953038882,58.3656960176002,59.2462769542957,939283.642800531,0.0,1.0
2019-08-23,57.93,59.9,57.57,59.56,1180849,57.3169142278281,59.2660652899518,56.9607241860187,58.9296635837984,1193479.85654098,0.0,1.0
2019-08-26,58.38,58.85,57.73,58.44,1044943,57.7621517800899,58.2271776680077,57.1190308712674,57.8215167870581,1056120.14892124,0.0,1.0
2019-08-27,58.01,58.88,57.12,58.78,1455453,57.3960675704524,58.2568601714918,56.515486633757,58.1579184932114,1471021.13618434,0.0,1.0
2019-08-28,58.74,59.04,57.71,57.79,728385,58.1183418218993,58.4151668567404,57.0992425356113,57.1783958782356,736176.11168456,0.0,1.0
2019-08-29,59.96,60.17,59.06,59.33,788312,59.32543029692,59.5332078213088,58.4349551923965,58.7020977237536,796744.116029681,0.0,1.0
2019-08-30,59.72,60.34,59.37,60.13,842062,59.0879702690471,59.7014086743855,58.7416743950657,59.4936311499967,851069.048590133,0.0,1.0
2019-09-03,60.43,60.51,59.43,59.43,1110627,59.7904561848378,59.8696095274621,58.8010394020339,58.8010394020339,1122506.73255475,0.0,1.0
2019-09-04,61.77,61.87,60.06,60.63,1067041,61.116274673795,61.2152163520754,59.4243719752004,59.9883395413986,1078454.51840442,0.0,1.0
2019-09-05,63.39,63.92,62.06,62.18,1285723,62.7191298619373,63.2435207568233,61.4032055408081,61.5219355547446,1299475.63286368,0.0,1.0
2019-09-06,63.09,64.18,62.9,63.78,1033967,62.4223048270961,63.5007691203523,62.2343156383634,63.1050024072308,1045026.74501829,0.0,1.0
2019-09-09,64.77,65.05,62.65,63.08,951218,64.0845250222066,64.3615617213917,61.9869614426624,62.4124106592681,961392.626982111,0.0,1.0
2019-09-10,64.99,65.48,64.51,65.01,723047,64.3021967144234,64.7870109379974,63.8272766586776,64.3219850500795,730781.014196046,0.0,1.0
2019-09-11,65.83,65.9,64.32,64.98,786368,65.1333068119787,65.202565986775,63.6392874699449,64.2923025465954,794779.322189728,0.0,1.0
2019-09-12,65.68,66.47,65.3,65.79,668285,64.9848942945581,65.7665335529732,64.6089159170926,65.0937301406666,675433.256858827,0.0,1.0
2019-09-13,65.87,66.52,65.82,66.28,588406,65.1728834832909,65.8160043921134,65.1234126441507,65.5785443642404,594699.837547266,0.0,1.0
2019-09-16,64.66,65.84,63.64,64.0,1295195,63.9756891760982,65.1432009798067,62.9664840576382,63.3226740994476,1309048.94935135,0.0,1.0
2019-09-17,64.92,65.49,64.17,64.25,657469,64.2329375396272,64.7969051058254,63.4908749525243,63.5700282951486,664501.564383034,0.0,1.0
2019-09-18,64.93,64.99,64.0909,64.82,758623,64.2428317074552,64.3021967144234,63.4126120850045,64.1339958613468,766737.550024337,0.0,1.0
2019-09-19,64.58,65.31,64.43,64.71,605342,63.8965358334739,64.6188100849207,63.7481233160533,64.0251600152384,611816.992111802,0.0,1.0
2019-09-20,65.0,65.46,64.61,64.95,1251947,64.3120908822515,64.7672226023413,63.926218336958,64.2626200431113,1265338.3505909,0.0,1.0
2019-09-23,64.64,65.21,64.42,64.73,647718,63.9559008404421,64.5198684066403,63.7382291482253,64.0449483508945,654646.263594254,0.0,1.0
2019-09-24,64.65,65.27,64.38,65.13,596561,63.9657950082701,64.5792334136085,63.6986524769131,64.440715064016,602942.06685016,0.0,1.0
2019-09-25,65.05,65.43,64.59,64.68,528010,64.3615617213917,64.7375400988572,63.9064300013019,63.9954775117543,533657.816581293,0.0,1.0
2019-09-26,64.57,65.08,64.18,65.05,543250,63.8866416656458,64.3912442248758,63.5007691203523,64.3615617213917,549060.830017968,0.0,1.0
2019-09-27,64.18,65.57,63.93,64.98,813976,63.5007691203523,64.8760584484497,63.2534149246514,64.2923025465954,822682.628945616,0.0,1.0
2019-09-30,64.91,65.24,64.24,64.4,808852,64.2230433717991,64.5495509101244,63.5601341273205,63.7184408125692,817503.820490923,0.0,1.0
2019-10-01,64.95,65.91,64.64,65.45,612726,64.2626200431113,65.212460154603,63.9559008404421,64.7573284345132,619279.974475084,0.0,1.0
2019-10-02,62.72,64.2,61.5,64.13,1334531,62.0562206174587,63.5205574560084,60.849132142438,63.4512982812121,1348805.70371783,0.0,1.0
2019-10-03,62.3,62.87,61.15,62.69,982025,61.640665568681,62.2046331348793,60.5028362684566,62.0265381139746,992529.151584713,0.0,1.0
2019-10-04,63.51,63.63,62.25,62.38,479845,62.8378598758737,62.9565898898102,61.5911947295409,61.7198189113054,484977.623525029,0.0,1.0
2019-10-07,63.96,64.19,63.48,63.6,629007,63.2830974281355,63.5106632881804,62.8081773723896,62.9269073863261,635735.122884697,0.0,1.0
2019-10-08,63.18,64.76,62.96,63.28,962291,62.5113523375485,64.0746308543786,62.2936806453316,62.6102940158288,972584.068437773,0.0,1.0
2019-10-09,64.11,64.68,64.03,64.05,537031,63.4315099455561,63.9954775117543,63.3523566029317,63.3721449385878,542775.308983671,0.0,1.0
2019-10-10,64.88,64.96,62.76,63.0,575738,64.193360868315,64.2725142109393,62.0957972887708,62.3332573166438,581896.335302135,0.0,1.0
2019-10-11,66.08,67.63,65.0,66.0,1587853,65.3806610076797,66.9142570210257,64.3120908822515,65.3015076650554,1604837.3421565,0.0,1.0
2019-10-14,66.21,66.59,65.39,65.87,598583,65.5092851894442,65.8852635669096,64.697963427545,65.1728834832909,604985.695010852,0.0,1.0
2019-10-15,67.33,67.73,65.98,66.42,930604,66.6174319861845,67.0131986993061,65.2817193293993,65.717062713833,940558.13098581,0.0,1.0
2019-10-16,66.83,67.47,66.57,67.34,942140,66.1227235947826,66.755950335777,65.8654752312536,66.6273261540126,952217.524883807,0.0,1.0
2019-10-17,66.98,67.76,66.51,67.14,749363,66.2711361122032,67.0428812027902,65.8061102242853,66.4294427974518,757378.501177643,0.0,1.0
2019-10-18,66.84,67.52,66.08,66.61,969715,66.1326177626106,66.8054211749172,65.3806610076797,65.9050519025657,980087.478657845,0.0,1.0
2019-10-21,69.04,69.28,67.35,67.91,1448248,68.3093346847791,68.5467947126521,66.6372203218406,67.1912937202108,1463739.06848019,0.0,1.0
2019-10-22,69.19,69.77,68.33,68.99,1133248,68.4577472021997,69.031608936226,67.6068487689884,68.2598638456389,1145369.69626544,0.0,1.0
2019-10-23,68.91,69.38,68.85,69.09,741934,68.1807105030146,68.6457363909324,68.1213454960464,68.3588055239193,749870.037475474,0.0,1.0
2019-10-24,68.76,69.7,68.28,69.3,1492657,68.032297985594,68.9623497614297,67.5573779298482,68.5665830483081,1508623.08578395,0.0,1.0
2019-10-25,71.57,72.0,68.8,69.0,1669883,70.8125591452729,71.2380083618786,68.0718746569062,68.269758013467,1687744.7694669,0.0,1.0
2019-10-28,70.08,71.33,69.87,70.4,1438594,69.3383281388952,70.5750991174,69.1305506145063,69.6549415093924,1453981.80524412,0.0,1.0
2019-10-29,69.76,70.42,69.57,70.0,801809,69.0217147683979,69.6747298450485,68.8337255796652,69.2591747962708,810385.485606769,0.0,1.0
2019-10-30,70.38,70.47,69.35,69.64,932702,69.6351531737363,69.7242006841887,68.6160538874483,68.9029847544614,942678.572074402,0.0,1.0
2019-10-31,69.43,70.15,69.04,69.9,715501,68.6952072300726,69.4075873136914,68.3093346847791,69.1602331179905,723154.299012768,0.0,1.0
2019-11-01,70.15,70.57,69.64,69.89,666296,69.4075873136914,69.823142362469,68.9029847544614,69.1503389501624,673422.981679986,0.0,1.0
2019-11-04,70.63,71.0,70.25,70.83,755965,69.8825073694373,70.2485915790747,69.5065289919718,70.080390725998,764051.118940696,0.0,1.0
2019-11-05,71.38,71.92,70.77,70.85,777588,70.6245699565402,71.1588550192543,70.0210257190298,70.1001790616541,785905.407624504,0.0,1.0
2019-11-06,71.37,71.47,70.48,71.07,709609,70.6146757887121,70.7136174669925,69.7340948520167,70.317850753871,717199.275707723,0.0,1.0
2019-11-07,70.93,72.22,70.64,71.58,681097,70.1793324042784,71.4556800540954,69.8924015372653,70.822453313101,688382.2993884,0.0,1.0
2019-11-08,71.17,71.26,69.95,70.79,506089,70.4167924321514,70.5058399426037,69.2097039571306,70.0408140546859,511502.340364406,0.0,1.0
2019-11-11,71.91,71.91,70.56,71.03,603172,71.1489608514262,71.1489608514262,69.813248194641,70.2782740825588,609623.78088099,0.0,1.0
2019-11-12,70.84,71.98,70.6,71.98,513101,70.0902848938261,71.2182200262225,69.8528248659532,71.2182200262225,518589.343659548,0.0,1.0
2019-11-13,70.52,70.63,69.94,70.23,414764,69.7736715233288,69.8825073694373,69.1998097893026,69.4867406563157,419200.489832623,0.0,1.0
2019-11-14,70.41,70.81,70.06,70.26,459177,69.6648356772204,70.060602390342,69.3185398032391,69.5164231597999,464088.549922063,0.0,1.0
2019-11-15,70.38,70.95,70.18,70.94,468840,69.6351531737363,70.1991207399345,69.4372698171755,70.1892265721065,473854.909425907,0.0,1.0
2019-11-18,70.06,70.35,69.71,70.35,432415,69.6648356772204,69.953199969918,69.3168098067233,69.953199969918,434867.815383452,0.35,1.0
2019-11-19,70.07,70.46,69.5,70.13,561339,69.6747792735203,70.0625795292171,69.1079942844251,69.7344408513198,564523.119270912,0.0,1.0
2019-11-20,68.44,69.54,67.94,69.43,789041,68.0539730766338,69.1477686696247,67.556793261638,69.0383891103256,793516.727953411,0.0,1.0
2019-11-21,68.0,68.85,67.96,68.45,688303,67.6164548394375,68.4616605249304,67.5766804542378,68.0639166729337,692207.305324459,0.0,1.0
2019-11-22,68.76,68.83,68.08,68.3,613144,68.3721681582312,68.4417733323306,67.6960036098368,67.914762728435,616621.976100439,0.0,1.0
2019-11-25,68.79,69.3,68.68,68.8,493221,68.4019989471309,68.9091223584267,68.2926193878318,68.4119425434308,496018.729163516,0.0,1.0
2019-11-26,69.44,69.49,68.61,68.71,564109,69.0483327066256,69.0980506881251,68.2230142137324,68.3224501767316,567308.83171986,0.0,1.0
2019-11-27,69.17,69.78,68.74,69.5,635277,68.7798556065278,69.3864149808227,68.3522809656313,69.1079942844251,638880.522538194,0.0,1.0
2019-11-29,69.01,69.73,68.86,69.21,270582,68.6207580657291,69.3366969993232,68.4716041212304,68.8196299917275,272116.839661171,0.0,1.0
2019-12-02,68.11,69.7,68.06,69.17,904657,67.7258343987366,69.3068662104234,67.676116417237,68.7798556065278,909788.544017546,0.0,1.0
2019-12-03,66.61,67.49,66.58,67.49,1079731,66.234294953749,67.1093314281417,66.2044641648492,67.1093314281417,1085855.62751475,0.0,1.0
2019-12-04,66.92,68.0,66.75,66.83,776203,66.5425464390464,67.6164548394375,66.3735053019478,66.4530540723471,780605.90614128,0.0,1.0
2019-12-05,67.29,67.64,67.05,67.05,560784,66.9104595021434,67.2584853726405,66.6718131909453,66.6718131909453,563964.971108758,0.0,1.0
2019-12-06,68.32,68.47,67.37,67.87,834837,67.9346499210348,68.0838038655336,66.9900082725427,67.4871880875385,839572.499546211,0.0,1.0
2019-12-09,67.99,68.24,67.86,68.03,860133,67.6065112431375,67.8551011506355,67.4772444912386,67.6462856283372,865011.987672062,0.0,1.0
2019-12-10,67.24,67.98,66.85,67.31,744657,66.8607415206438,67.5965676468376,66.472941264947,66.9303466947432,748880.965738919,0.0,1.0
2019-12-11,66.74,67.57,66.6,67.33,852509,66.3635617056479,67.188880198541,66.224351357449,66.950233887343,857344.741567085,0.0,1.0
2019-12-12,67.69,68.47,67.17,67.42,1553837,67.30820335414,68.0838038655336,66.7911363465443,67.0397262540423,1562650.92943579,0.0,1.0
2019-12-13,67.41,67.66,66.29,67.44,1120690,67.0297826577423,67.2783725652403,65.9160998721516,67.0596134466421,1127046.96188171,0.0,1.0
2019-12-16,69.0,69.14,67.81,67.81,1220286,68.6108144694292,68.750024817628,67.427526509739,67.427526509739,1227207.9066707,0.0,1.0
2019-12-17,70.06,70.25,68.73,68.94,1545278,69.6648356772204,69.8537640069189,68.3423373693314,68.5511528916297,1554043.37967025,0.0,1.0
2019-12-18,69.03,70.41,68.54,70.41,1807191,68.6406452583289,70.0128615477175,68.153409039633,70.0128615477175,1817442.04560581,0.0,1.0
2019-12-19,69.2,69.28,68.66,69.01,1105980,68.8096863954275,68.8892351658269,68.272732195232,68.6207580657291,1112253.52140372,0.0,1.0
2019-12-20,69.34,69.62,69.0,69.62,1401913,68.9488967436264,69.2273174400241,68.6108144694292,69.2273174400241,1409865.16117078,0.0,1.0
2019-12-23,69.29,69.63,68.93,69.63,1099180,68.8991787621268,69.237261036324,68.5412092953298,69.237261036324,1105414.94932688,0.0,1.0
2019-12-24,69.09,69.58,68.78,69.58,360810,68.7003068361284,69.1875430548244,68.392055350831,69.1875430548244,362856.645741945,0.0,1.0
2019-12-26,69.07,69.59,68.75,69.18,519598,68.6804196435286,69.1974866511243,68.3622245619313,68.7897992028277,522545.349115111,0.0,1.0
2019-12-27,68.29,69.3,68.12,69.24,1011755,67.9048191321351,68.9091223584267,67.7357779950365,68.8494607806272,1017494.04288307,0.0,1.0
2019-12-30,67.68,68.3,67.33,68.17,861831,67.2982597578401,67.914762728435,66.950233887343,67.7854959765361,866719.619346544,0.0,1.0
2019-12-31,67.75,68.16,67.56,67.56,735302,67.3678649319395,67.7755523802361,67.1789366022411,67.1789366022411,739472.900771442,0.0,1.0
2020-01-02,68.17,68.79,67.62,68.15,1396577,67.7854959765361,68.4019989471309,67.2385981800406,67.7656087839362,1404498.89343518,0.0,1.0
2020-01-03,66.92,67.11,66.02,66.8,1404601,66.5425464390464,66.7314747687448,65.6476227720538,66.4232232834474,1412568.40848586,0.0,1.0
2020-01-06,66.6,66.89,66.02,66.09,1342640,66.224351357449,66.5127156501466,65.6476227720538,65.7172279461533,1350255.9431251,0.0,1.0
2020-01-07,66.18,66.82,66.06,66.56,1048745,65.8067203128525,66.4431104760472,65.6873971572535,66.1845769722494,1054693.86363636,0.0,1.0
2020-01-08,66.5,67.59,66.02,66.03,1438528,66.1249153944499,67.2087673911409,65.6476227720538,65.6575663683538,1446687.85478747,0.0,1.0
2020-01-09,66.37,67.02,66.2,67.02,1140407,65.995648642551,66.6419824020456,65.8266075054524,66.6419824020456,1146875.80388746,0.0,1.0
2020-01-10,65.89,66.7,65.82,66.6,1007568,65.5183560201549,66.3237873204482,65.4487508460555,66.224351357449,1013283.292694,0.0,1.0
2020-01-13,65.87,66.19,65.64,65.84,629491,65.4984688275551,65.8166639091524,65.269766112657,65.4686380386553,633061.702238693,0.0,1.0
2020-01-14,66.18,67.45,66.02,66.76,994727,65.8067203128525,67.069557042942,65.6476227720538,66.3834488982477,1000369.45386477,0.0,1.0
2020-01-15,66.59,67.06,65.96,66.01,782276,66.2144077611491,66.6817567872452,65.5879611942543,65.6376791757539,786713.354409318,0.0,1.0
2020-01-16,66.54,67.43,65.85,67.0,966167,66.1646897796495,67.0496698503422,65.4785816349552,66.6220952094457,971647.451142037,0.0,1.0
2020-01-17,66.62,67.11,66.04,66.84,943922,66.2442385500489,66.7314747687448,65.6675099646537,66.4629976686471,949276.269399485,0.0,1.0
2020-01-21,64.99,66.42,64.18,66.04,1636291,64.6234323531624,66.0453666240505,63.8180010528691,65.6675099646537,1645572.63855695,0.0,1.0
2020-01-22,65.59,66.28,65.3,65.44,1397999,65.2200481311574,65.9061562758517,64.9316838384598,65.0708941866586,1405928.95953714,0.0,1.0
2020-01-23,67.18,67.3,64.44,65.0,1407718,66.8010799428443,66.9204030984433,64.0765345566669,64.6333759494623,1415703.0892452,0.0,1.0
2020-01-24,66.72,67.36,65.59,67.28,1127210,66.3436745130481,66.9800646762428,65.2200481311574,66.9005159058434,1133603.94569657,0.0,1.0
2020-01-27,65.34,65.62,64.2,64.88,1778349,64.9714582236595,65.2498789200572,63.8378882454689,64.5140527938633,1788436.44327636,0.0,1.0
2020-01-28,65.54,66.64,65.13,65.87,2214551,65.1703301496578,66.2641257426487,64.7626427013612,65.4984688275551,2227112.73990319,0.0,1.0
2020-01-29,66.89,67.48,65.58,65.75,2466240,66.5127156501466,67.0993878318418,65.2101045348575,65.3791456719561,2480229.41158675,0.0,1.0
2020-01-30,66.01,66.07,65.03,65.87,2127177,65.6376791757539,65.6973407535534,64.663206738362,65.4984688275551,2139243.12274996,0.0,1.0
2020-01-31,64.59,65.62,64.17,65.61,1581598,64.2256885011657,65.2498789200572,63.8080574565692,65.2399353237572,1590569.39993949,0.0,1.0
2020-02-03,64.65,65.66,64.3,65.13,1696924,64.2853500789652,65.2896533052568,63.9373242084681,64.7626427013612,1706549.571018,0.0,1.0
2020-02-04,65.77,66.4,65.43,65.59,1513945,65.3990328645559,66.0254794314507,65.0609505903587,65.2200481311574,1522532.64748147,0.0,1.0
2020-02-05,66.33,66.8,65.94,66.71,1332240,65.9558742573513,66.4232232834474,65.5680740016545,66.3337309167481,1339796.95053698,0.0,1.0
2020-02-06,64.02,66.84,63.84,66.84,1530647,63.6589035120704,66.4629976686471,63.4799187786719,66.4629976686471,1539329.38730903,0.0,1.0
2020-02-07,63.96,64.21,63.28,63.9,1338877,63.5992419342709,63.8478318417688,62.9230773858765,63.5395803564714,1346471.59801845,0.0,1.0
2020-02-10,64.43,64.48,63.44,63.54,812876,64.066590960367,64.1163089418666,63.0821749266752,63.1816108896744,817486.928755105,0.0,1.0
2020-02-11,64.55,65.28,64.43,64.47,788336,64.185914115966,64.91179664586,64.066590960367,64.1063653455667,792807.728936621,0.0,1.0
2020-02-12,65.54,66.15,64.81,65.1,932608,65.1703301496578,65.7768895239528,64.4444476197639,64.7328119124615,937898.092270459,0.0,1.0
2020-02-13,66.5,66.77,65.14,65.17,1538579,66.1249153944499,66.3933924945476,64.7725862976611,64.8024170865609,1547306.38050219,0.0,1.0
2020-02-14,66.11,66.96,65.46,66.32,1006287,66.11,66.96,65.46,66.32,1006287,0.375,1.0
2020-02-18,65.49,66.31,65.4,65.94,1265866,65.49,66.31,65.4,65.94,1265866,0.0,1.0
2020-02-19,65.17,65.81,64.76,65.61,863761,65.17,65.81,64.76,65.61,863761,0.0,1.0
2020-02-20,65.36,65.97,64.9,64.9,786912,65.36,65.97,64.9,64.9,786912,0.0,1.0
2020-02-21,65.43,65.53,63.95,64.91,926517,65.43,65.53,63.95,64.91,926517,0.0,1.0
2020-02-24,63.01,63.83,62.2,63.48,1285434,63.01,63.83,62.2,63.48,1285434,0.0,1.0
2020-02-25,58.81,63.21,58.66,63.17,1685769,58.81,63.21,58.66,63.17,1685769,0.0,1.0
2020-02-26,57.37,59.66,57.2,59.37,1813933,57.37,59.66,57.2,59.37,1813933,0.0,1.0
2020-02-27,52.96,56.68,52.91,54.79,2704619,52.96,56.68,52.91,54.79,2704619,0.0,1.0
2020-02-28,50.46,52.01,49.45,51.09,3535279,50.46,52.01,49.45,51.09,3535279,0.0,1.0
2020-03-02,50.03,51.3,48.38,50.85,3072546,50.03,51.3,48.38,50.85,3072546,0.0,1.0
2020-03-03,47.37,50.47,46.3,50.47,3414476,47.37,50.47,46.3,50.47,3414476,0.0,1.0
2020-03-04,49.69,49.71,46.57,48.19,3479700,49.69,49.71,46.57,48.19,3479700,0.0,1.0
2020-03-05,43.46,47.66,43.36,47.66,3857921,43.46,47.66,43.36,47.66,3857921,0.0,1.0
2020-03-06,45.21,48.4,41.4,41.5,5041745,45.21,48.4,41.4,41.5,5041745,0.0,1.0
2020-03-09,43.19,45.19,42.14,43.16,3413260,43.19,45.19,42.14,43.16,3413260,0.0,1.0
2020-03-10,46.78,47.69,43.37,45.31,3138975,46.78,47.69,43.37,45.31,3138975,0.0,1.0
2020-03-11,45.7,46.04,43.37,45.1,3184837,45.7,46.04,43.37,45.1,3184837,0.0,1.0
2020-03-12,35.08,43.4,35.01,40.11,4726849,35.08,43.4,35.01,40.11,4726849,0.0,1.0
2020-03-13,37.95,38.1,33.0,38.1,3946965,37.95,38.1,33.0,38.1,3946965,0.0,1.0
2020-03-16,32.53,34.4,28.92,32.02,4448111,32.53,34.4,28.92,32.02,4448111,0.0,1.0
2020-03-17,32.53,36.2,31.28,33.06,3706023,32.53,36.2,31.28,33.06,3706023,0.0,1.0
2020-03-18,25.13,30.04,20.02,29.53,5065571,25.13,30.04,20.02,29.53,5065571,0.0,1.0
2020-03-19,24.18,25.99,22.01,24.7,2900438,24.18,25.99,22.01,24.7,2900438,0.0,1.0
2020-03-20,23.56,27.97,23.34,25.71,4061830,23.56,27.97,23.34,25.71,4061830,0.0,1.0
2020-03-23,24.03,24.98,22.15,24.0,3682931,24.03,24.98,22.15,24.0,3682931,0.0,1.0
2020-03-24,28.91,31.26,27.38,29.44,4733854,28.91,31.26,27.38,29.44,4733854,0.0,1.0
2020-03-25,29.84,34.25,28.36,33.56,7727931,29.84,34.25,28.36,33.56,7727931,0.0,1.0
2020-03-26,32.49,33.37,30.02,31.91,4914599,32.49,33.37,30.02,31.91,4914599,0.0,1.0
2020-03-27,29.87,31.9,29.78,31.73,3543218,29.87,31.9,29.78,31.73,3543218,0.0,1.0
2020-03-30,28.33,29.95,26.55,29.13,2838243,28.33,29.95,26.55,29.13,2838243,0.0,1.0
2020-03-31,28.47,30.71,28.13,28.96,2666342,28.47,30.71,28.13,28.96,2666342,0.0,1.0
2020-04-01,26.35,27.55,25.25,26.92,3347524,26.35,27.55,25.25,26.92,3347524,0.0,1.0
2020-04-02,24.66,27.02,24.28,26.14,3057262,24.66,27.02,24.28,26.14,3057262,0.0,1.0
2020-04-03,24.69,25.65,23.58,25.16,2700675,24.69,25.65,23.58,25.16,2700675,0.0,1.0
2020-04-06,26.67,27.27,24.92,26.04,3721990,26.67,27.27,24.92,26.04,3721990,0.0,1.0
2020-04-07,29.03,31.77,28.54,29.34,3766491,29.03,31.77,28.54,29.34,3766491,0.0,1.0
2020-04-08,29.14,30.32,28.95,30.2,2934097,29.14,30.32,28.95,30.2,2934097,0.0,1.0
2020-04-09,31.61,33.6,30.39,31.24,4196655,31.61,33.6,30.39,31.24,4196655,0.0,1.0
2020-04-13,29.51,32.86,28.61,32.63,3176559,29.51,32.86,28.61,32.63,3176559,0.0,1.0
2020-04-14,31.05,31.92,30.42,30.58,2730438,31.05,31.92,30.42,30.58,2730438,0.0,1.0
2020-04-15,30.08,32.42,29.0,32.24,4248846,30.08,32.42,29.0,32.24,4248846,0.0,1.0
2020-04-16,28.26,29.45,27.51,29.24,3227788,28.26,29.45,27.51,29.24,3227788,0.0,1.0
2020-04-17,29.93,30.28,29.31,29.69,2489380,29.93,30.28,29.31,29.69,2489380,0.0,1.0
2020-04-20,29.23,29.96,28.13,28.94,1811715,29.23,29.96,28.13,28.94,1811715,0.0,1.0
2020-04-21,28.29,29.19,27.61,27.8,1881871,28.29,29.19,27.61,27.8,1881871,0.0,1.0
2020-04-22,27.53,29.23,27.02,29.0,2600010,27.53,29.23,27.02,29.0,2600010,0.0,1.0
2020-04-23,28.2,28.98,27.75,28.01,2396551,28.2,28.98,27.75,28.01,2396551,0.0,1.0
2020-04-24,28.01,28.82,27.21,28.56,3054869,28.01,28.82,27.21,28.56,3054869,0.0,1.0
2020-04-27,27.85,29.26,27.7,28.34,2766000,27.85,29.26,27.7,28.34,2766000,0.0,1.0
2020-04-28,31.58,32.25,28.7,28.89,3952025,31.58,32.25,28.7,28.89,3952025,0.0,1.0
2020-04-29,34.0,34.72,32.72,34.06,3997467,34.0,34.72,32.72,34.06,3997467,0.0,1.0
2020-04-30,32.52,33.5,31.4,32.78,2673654,32.52,33.5,31.4,32.78,2673654,0.0,1.0
2020-05-01,30.11,31.85,29.6,31.41,2391537,30.11,31.85,29.6,31.41,2391537,0.0,1.0
2020-05-04,28.77,28.9,26.56,27.12,4453675,28.77,28.9,26.56,27.12,4453675,0.0,1.0
2020-05-05,28.97,30.37,28.41,29.72,3954177,28.97,30.37,28.41,29.72,3954177,0.0,1.0
2020-05-06,27.83,29.06,27.2,28.88,2992971,27.83,29.06,27.2,28.88,2992971,0.0,1.0
2020-05-07,28.25,29.09,27.8,28.06,2905909,28.25,29.09,27.8,28.06,2905909,0.0,1.0
2020-05-08,30.0,30.16,28.56,28.77,2767205,30.0,30.16,28.56,28.77,2767205,0.0,1.0
2020-05-11,28.36,29.49,28.24,29.48,2986942,28.36,29.49,28.24,29.48,2986942,0.0,1.0
2020-05-12,26.85,28.99,26.82,28.46,2981603,26.85,28.99,26.82,28.46,2981603,0.0,1.0
2020-05-13,25.52,26.66,24.8,26.56,3447061,25.52,26.66,24.8,26.56,3447061,0.0,1.0
2020-05-14,26.14,26.18,23.39,24.42,3506302,26.14,26.18,23.39,24.42,3506302,0.0,1.0
2020-05-15,25.63,26.58,25.15,25.65,2785261,25.63,26.58,25.15,25.65,2785261,0.0,1.0
2020-05-18,29.05,29.5,27.08,27.67,4331186,29.05,29.5,27.08,27.67,4331186,0.0,1.0
2020-05-19,28.66,29.96,28.04,29.61,3188588,28.66,29.96,28.04,29.61,3188588,0.0,1.0
2020-05-20,30.26,30.47,29.12,29.35,2671445,30.26,30.47,29.12,29.35,2671445,0.0,1.0
2020-05-21,31.84,32.19,30.21,30.36,3276536,31.84,32.19,30.21,30.36,3276536,0.0,1.0
2020-05-22,31.02,32.61,30.32,32.32,2886672,31.02,32.61,30.32,32.32,2886672,0.0,1.0
2020-05-26,35.03,35.44,33.32,33.58,4600368,35.03,35.44,33.32,33.58,4600368,0.0,1.0
2020-05-27,35.74,39.47,34.43,38.53,5492435,35.74,39.47,34.43,38.53,5492435,0.0,1.0
2020-05-28,34.46,36.0,34.03,35.88,3264863,34.46,36.0,34.03,35.88,3264863,0.0,1.0
2020-05-29,34.19,35.12,32.78,33.19,3561776,34.19,35.12,32.78,33.19,3561776,0.0,1.0
2020-06-01,36.11,36.58,34.05,34.38,2884592,36.11,36.58,34.05,34.38,2884592,0.0,1.0
2020-06-02,36.2,37.4,35.63,37.05,3469547,36.2,37.4,35.63,37.05,3469547,0.0,1.0
2020-06-03,39.3,40.63,37.22,37.28,4503685,39.3,40.63,37.22,37.28,4503685,0.0,1.0
2020-06-04,42.32,43.41,39.57,41.0,6753758,42.32,43.41,39.57,41.0,6753758,0.0,1.0
2020-06-05,42.72,48.66,41.81,47.84,9427442,42.72,48.66,41.81,47.84,9427442,0.0,1.0
2020-06-08,50.24,50.81,45.25,45.9,13182311,50.24,50.81,45.25,45.9,13182311,0.0,1.0
2020-06-09,46.1,48.48,44.01,48.06,7364870,46.1,48.48,44.01,48.06,7364870,0.0,1.0
2020-06-10,41.48,44.26,39.81,44.26,8549196,41.48,44.26,39.81,44.26,8549196,0.0,1.0
2020-06-11,35.59,38.13,35.18,36.11,6806606,35.59,38.13,35.18,36.11,6806606,0.0,1.0
2020-06-12,38.47,39.8,36.33,39.72,6091883,38.47,39.8,36.33,39.72,6091883,0.0,1.0
2020-06-15,37.77,38.57,35.38,35.62,5516369,37.77,38.57,35.38,35.62,5516369,0.0,1.0
2020-06-16,38.21,40.8,37.77,40.51,5061905,38.21,40.8,37.77,40.51,5061905,0.0,1.0
2020-06-17,37.41,38.17,36.75,37.61,2481280,37.41,38.17,36.75,37.61,2481280,0.0,1.0
2020-06-18,37.45,37.84,36.13,36.58,3378683,37.45,37.84,36.13,36.58,3378683,0.0,1.0
2020-06-19,36.29,38.35,35.51,38.33,3869593,36.29,38.35,35.51,38.33,3869593,0.0,1.0
2020-06-22,36.47,36.79,35.23,35.5,2917770,36.47,36.79,35.23,35.5,2917770,0.0,1.0
2020-06-23,36.83,37.0,35.63,36.87,2821970,36.83,37.0,35.63,36.87,2821970,0.0,1.0
2020-06-24,34.39,36.34,34.3,36.08,3468492,34.39,36.34,34.3,36.08,3468492,0.0,1.0
2020-06-25,35.48,35.68,33.0,33.24,3048904,35.48,35.68,33.0,33.24,3048904,0.0,1.0
2020-06-26,34.3,35.65,33.51,35.45,3577348,34.3,35.65,33.51,35.45,3577348,0.0,1.0
2020-06-29,36.91,37.12,34.0625,34.73,3558277,36.91,37.12,34.0625,34.73,3558277,0.0,1.0
2020-06-30,36.26,36.81,35.32,36.44,3097655,36.26,36.81,35.32,36.44,3097655,0.0,1.0
2020-07-01,35.7,38.29,35.5,37.18,3145928,35.7,38.29,35.5,37.18,3145928,0.0,1.0
2020-07-02,36.49,37.49,36.27,37.2,2752134,36.49,37.49,36.27,37.2,2752134,0.0,1.0
2020-07-06,37.08,37.9,36.03,37.34,2129585,37.08,37.9,36.03,37.34,2129585,0.0,1.0
2020-07-07,36.1,36.55,35.65,36.22,2686524,36.1,36.55,35.65,36.22,2686524,0.0,1.0
2020-07-08,36.26,36.34,35.17,35.6,2140127,36.26,36.34,35.17,35.6,2140127,0.0,1.0
2020-07-09,34.44,36.12,34.38,36.0,2175481,34.44,36.12,34.38,36.0,2175481,0.0,1.0
2020-07-10,35.73,36.04,33.62,34.0,2016261,35.73,36.04,33.62,34.0,2016261,0.0,1.0
2020-07-13,34.88,36.13,34.63,35.95,2248643,34.88,36.13,34.63,35.95,2248643,0.0,1.0
2020-07-14,35.49,35.85,34.13,34.27,1694037,35.49,35.85,34.13,34.27,1694037,0.0,1.0
2020-07-15,38.76,38.94,36.89,37.58,3517808,38.76,38.94,36.89,37.58,3517808,0.0,1.0
2020-07-16,37.28,38.23,36.81,37.77,1739012,37.28,38.23,36.81,37.77,1739012,0.0,1.0
2020-07-17,37.0,37.52,36.58,37.25,1140479,37.0,37.52,36.58,37.25,1140479,0.0,1.0
2020-07-20,35.89,37.32,35.56,36.62,1890905,35.89,37.32,35.56,36.62,1890905,0.0,1.0
2020-07-21,36.2,36.69,35.75,35.89,1644055,36.2,36.69,35.75,35.89,1644055,0.0,1.0
2020-07-22,36.3,37.31,35.7201,35.92,1781143,36.3,37.31,35.7201,35.92,1781143,0.0,1.0
2020-07-23,36.67,37.95,34.85,36.45,3276532,36.67,37.95,34.85,36.45,3276532,0.0,1.0
2020-07-24,35.06,36.38,34.68,35.64,2781094,35.06,36.38,34.68,35.64,2781094,0.0,1.0
2020-07-27,34.15,35.44,33.88,35.02,2128931,34.15,35.44,33.88,35.02,2128931,0.0,1.0
2020-07-28,35.0,35.48,33.84,33.93,2243537,35.0,35.48,33.84,33.93,2243537,0.0,1.0
2020-07-29,34.76,35.35,34.3,35.12,1521253,34.76,35.35,34.3,35.12,1521253,0.0,1.0
2020-07-30,34.66,35.0,33.89,34.1,1695121,34.66,35.0,33.89,34.1,1695121,0.0,1.0
2020-07-31,34.44,34.59,33.65,34.21,2226263,34.44,34.59,33.65,34.21,2226263,0.0,1.0
2020-08-03,34.0,34.6051,33.22,34.09,2632925,34.0,34.6051,33.22,34.09,2632925,0.0,1.0
2020-08-04,34.3,35.02,33.95,34.01,2277039,34.3,35.02,33.95,34.01,2277039,0.0,1.0
2020-08-05,35.76,36.04,34.4134,35.39,3070588,35.76,36.04,34.4134,35.39,3070588,0.0,1.0
2020-08-06,36.42,36.69,35.33,35.75,2586152,36.42,36.69,35.33,35.75,2586152,0.0,1.0
2020-08-07,36.61,36.6313,35.79,36.0,1588481,36.61,36.6313,35.79,36.0,1588481,0.0,1.0
2020-08-10,39.25,39.47,36.96,36.98,3807191,39.25,39.47,36.96,36.98,3807191,0.0,1.0
2020-08-11,38.98,41.05,38.67,40.9,3604075,38.98,41.05,38.67,40.9,3604075,0.0,1.0
2020-08-12,38.46,39.74,37.57,39.53,2187144,38.46,39.74,37.57,39.53,2187144,0.0,1.0
2020-08-13,37.79,38.96,37.55,37.8,1802726,37.79,38.96,37.55,37.8,1802726,0.0,1.0
2020-08-14,37.68,38.05,36.85,37.06,1871962,37.68,38.05,36.85,37.06,1871962,0.0,1.0
2020-08-17,36.26,37.63,36.1716,37.48,2083184,36.26,37.63,36.1716,37.48,2083184,0.0,1.0
2020-08-18,36.19,36.85,35.83,36.55,1456767,36.19,36.85,35.83,36.55,1456767,0.0,1.0
2020-08-19,35.85,37.61,35.785,36.32,1966945,35.85,37.61,35.785,36.32,1966945,0.0,1.0
2020-08-20,35.77,35.99,35.04,35.5,1362916,35.77,35.99,35.04,35.5,1362916,0.0,1.0
2020-08-21,35.43,36.25,35.385,35.85,1370222,35.43,36.25,35.385,35.85,1370222,0.0,1.0
2020-08-24,37.52,37.695,35.44,35.77,2584574,37.52,37.695,35.44,35.77,2584574,0.0,1.0
2020-08-25,37.71,38.4799,36.75,38.18,2345152,37.71,38.4799,36.75,38.18,2345152,0.0,1.0
2020-08-26,36.69,37.71,36.6,37.52,1617025,36.69,37.71,36.6,37.52,1617025,0.0,1.0
2020-08-27,38.5,39.43,37.6901,37.9,3452599,38.5,39.43,37.6901,37.9,3452599,0.0,1.0
2020-08-28,40.73,40.74,38.56,39.05,3823804,40.73,40.74,38.56,39.05,3823804,0.0,1.0
2020-08-31,38.95,40.65,38.9,40.4,2831386,38.95,40.65,38.9,40.4,2831386,0.0,1.0
2020-09-01,39.15,40.06,37.82,38.1,2282826,39.15,40.06,37.82,38.1,2282826,0.0,1.0
2020-09-02,40.47,40.555,38.77,39.23,2375637,40.47,40.555,38.77,39.23,2375637,0.0,1.0
2020-09-03,40.39,42.39,39.26,41.03,3143512,40.39,42.39,39.26,41.03,3143512,0.0,1.0
2020-09-04,40.82,41.82,39.38,41.32,3242221,40.82,41.82,39.38,41.32,3242221,0.0,1.0
2020-09-08,41.6,42.57,40.06,40.17,2914999,41.6,42.57,40.06,40.17,2914999,0.0,1.0
2020-09-09,40.67,41.27,39.6755,40.7,2248685,40.67,41.27,39.6755,40.7,2248685,0.0,1.0
2020-09-10,40.89,41.67,40.8118,41.29,2018868,40.89,41.67,40.8118,41.29,2018868,0.0,1.0
2020-09-11,40.33,40.88,39.765,40.76,2445900,40.33,40.88,39.765,40.76,2445900,0.0,1.0
2020-09-14,41.51,41.625,40.44,40.8,1966751,41.51,41.625,40.44,40.8,1966751,0.0,1.0
2020-09-15,42.18,42.465,41.4,41.69,1725148,42.18,42.465,41.4,41.69,1725148,0.0,1.0
2020-09-16,43.12,43.9434,41.57,42.13,2408227,43.12,43.9434,41.57,42.13,2408227,0.0,1.0
2020-09-17,42.15,43.56,41.93,42.49,1743626,42.15,43.56,41.93,42.49,1743626,0.0,1.0
2020-09-18,41.04,41.9008,40.4401,41.62,3010778,41.04,41.9008,40.4401,41.62,3010778,0.0,1.0
2020-09-21,37.64,39.8,37.54,39.36,2862476,37.64,39.8,37.54,39.36,2862476,0.0,1.0
2020-09-22,37.88,38.47,37.52,37.85,1852960,37.88,38.47,37.52,37.85,1852960,0.0,1.0
2020-09-23,36.86,38.84,36.81,38.35,2097352,36.86,38.84,36.81,38.35,2097352,0.0,1.0
2020-09-24,35.7,36.59,34.83,36.54,3326039,35.7,36.59,34.83,36.54,3326039,0.0,1.0
2020-09-25,36.7,36.9,35.4,35.49,1767638,36.7,36.9,35.4,35.49,1767638,0.0,1.0
2020-09-28,37.54,38.26,36.74,37.59,2922841,37.54,38.26,36.74,37.59,2922841,0.0,1.0
2020-09-29,36.67,37.42,36.285,37.4,1747948,36.67,37.42,36.285,37.4,1747948,0.0,1.0
2020-09-30,36.63,38.27,36.475,37.59,1922303,36.63,38.27,36.475,37.59,1922303,0.0,1.0
2020-10-01,36.91,37.21,36.23,37.09,1858682,36.91,37.21,36.23,37.09,1858682,0.0,1.0
2020-10-02,37.52,38.15,35.31,35.6,3904407,37.52,38.15,35.31,35.6,3904407,0.0,1.0
2020-10-05,37.57,38.0,36.87,37.92,1987466,37.57,38.0,36.87,37.92,1987466,0.0,1.0
2020-10-06,36.09,38.44,36.06,38.22,2041000,36.09,38.44,36.06,38.22,2041000,0.0,1.0
2020-10-07,37.02,37.64,36.8,37.21,2102897,37.02,37.64,36.8,37.21,2102897,0.0,1.0
2020-10-08,38.63,39.46,37.62,37.73,3650595,38.63,39.46,37.62,37.73,3650595,0.0,1.0
2020-10-09,38.69,39.1,37.92,38.23,2633481,38.69,39.1,37.92,38.23,2633481,0.0,1.0
2020-10-12,38.41,38.5899,37.82,38.32,2139617,38.41,38.5899,37.82,38.32,2139617,0.0,1.0
2020-10-13,38.0,38.65,37.81,38.22,1941010,38.0,38.65,37.81,38.22,1941010,0.0,1.0
2020-10-14,38.55,39.35,38.09,38.09,2197121,38.55,39.35,38.09,38.09,2197121,0.0,1.0
2020-10-15,38.03,38.2,37.33,38.02,1818640,38.03,38.2,37.33,38.02,1818640,0.0,1.0
2020-10-16,39.35,39.75,38.06,38.18,2457612,39.35,39.75,38.06,38.18,2457612,0.0,1.0
2020-10-19,39.58,40.86,39.36,39.61,2153458,39.58,40.86,39.36,39.61,2153458,0.0,1.0
2020-10-20,39.93,40.78,39.69,40.33,1678243,39.93,40.78,39.69,40.33,1678243,0.0,1.0
2020-10-21,39.69,40.045,38.95,39.69,1722446,39.69,40.045,38.95,39.69,1722446,0.0,1.0
2020-10-22,40.59,41.32,38.9,39.15,2675840,40.59,41.32,38.9,39.15,2675840,0.0,1.0
2020-10-23,41.57,41.73,39.83,40.63,1974574,41.57,41.73,39.83,40.63,1974574,0.0,1.0
2020-10-26,38.58,41.12,37.93,40.88,2755403,38.58,41.12,37.93,40.88,2755403,0.0,1.0
2020-10-27,37.47,38.56,37.29,38.31,1757648,37.47,38.56,37.29,38.31,1757648,0.0,1.0
2020-10-28,35.71,36.77,35.06,36.5,1862338,35.71,36.77,35.06,36.5,1862338,0.0,1.0
2020-10-29,36.78,37.09,35.52,35.61,1971019,36.78,37.09,35.52,35.61,1971019,0.0,1.0
2020-10-30,37.89,37.95,36.26,36.55,2886606,37.89,37.95,36.26,36.55,2886606,0.0,1.0
2020-11-02,38.27,38.43,36.8201,38.22,1722949,38.27,38.43,36.8201,38.22,1722949,0.0,1.0
2020-11-03,38.56,39.71,38.22,39.37,2132220,38.56,39.71,38.22,39.37,2132220,0.0,1.0
2020-11-04,37.8,39.28,36.9,37.73,2425687,37.8,39.28,36.9,37.73,2425687,0.0,1.0
2020-11-05,39.18,39.55,38.1,38.23,1477026,39.18,39.55,38.1,38.23,1477026,0.0,1.0
2020-11-06,38.26,38.94,37.76,38.9,1339957,38.26,38.94,37.76,38.9,1339957,0.0,1.0
2020-11-09,45.91,46.28,43.45,44.74,7015144,45.91,46.28,43.45,44.74,7015144,0.0,1.0
2020-11-10,45.52,46.65,44.2,45.9,3642671,45.52,46.65,44.2,45.9,3642671,0.0,1.0
2020-11-11,44.34,45.4105,43.68,45.2,2186396,44.34,45.4105,43.68,45.2,2186396,0.0,1.0
2020-11-12,42.41,44.27,41.9,43.05,2480016,42.41,44.27,41.9,43.05,2480016,0.0,1.0
2020-11-13,44.66,44.87,42.7801,43.11,1923177,44.66,44.87,42.7801,43.11,1923177,0.0,1.0
2020-11-16,47.16,47.66,45.28,47.48,3729731,47.16,47.66,45.28,47.48,3729731,0.0,1.0
2020-11-17,47.46,48.05,46.0021,46.34,1802439,47.46,48.05,46.0021,46.34,1802439,0.0,1.0
2020-11-18,47.72,49.71,47.6,48.5,1985256,47.72,49.71,47.6,48.5,1985256,0.0,1.0
2020-11-19,48.49,48.54,47.005,47.36,1647098,48.49,48.54,47.005,47.36,1647098,0.0,1.0
2020-11-20,47.72,48.2646,46.6301,48.23,1929069,47.72,48.2646,46.6301,48.23,1929069,0.0,1.0
2020-11-23,49.72,49.97,48.18,48.4,1887379,49.72,49.97,48.18,48.4,1887379,0.0,1.0
2020-11-24,52.37,52.75,50.26,51.42,3315911,52.37,52.75,50.26,51.42,3315911,0.0,1.0
2020-11-25,52.47,52.74,50.8189,51.94,1661446,52.47,52.74,50.8189,51.94,1661446,0.0,1.0
2020-11-27,51.55,53.42,51.3871,52.46,1338052,51.55,53.42,51.3871,52.46,1338052,0.0,1.0
2020-11-30,50.97,52.0,49.62,52.0,2022624,50.97,52.0,49.62,52.0,2022624,0.0,1.0
2020-12-01,50.94,52.57,50.92,51.77,1418799,50.94,52.57,50.92,51.77,1418799,0.0,1.0
2020-12-02,51.29,51.4882,49.91,50.19,1824267,51.29,51.4882,49.91,50.19,1824267,0.0,1.0
2020-12-03,53.01,54.625,52.06,52.18,2647076,53.01,54.625,52.06,52.18,2647076,0.0,1.0
2020-12-04,52.94,54.96,52.34,54.05,2113589,52.94,54.96,52.34,54.05,2113589,0.0,1.0
2020-12-07,51.01,52.94,50.8,52.64,2707113,51.01,52.94,50.8,52.64,2707113,0.0,1.0
2020-12-08,50.97,51.76,50.155,50.51,1814054,50.97,51.76,50.155,50.51,1814054,0.0,1.0
2020-12-09,50.36,51.85,49.58,51.45,1627788,50.36,51.85,49.58,51.45,1627788,0.0,1.0
2020-12-10,51.29,51.37,49.1,49.14,1335476,51.29,51.37,49.1,49.14,1335476,0.0,1.0
2020-12-11,49.88,51.42,48.91,51.18,1964881,49.88,51.42,48.91,51.18,1964881,0.0,1.0
2020-12-14,48.93,51.0,48.54,50.84,2158302,48.93,51.0,48.54,50.84,2158302,0.0,1.0
2020-12-15,50.33,50.57,48.29,49.34,1627649,50.33,50.57,48.29,49.34,1627649,0.0,1.0
2020-12-16,49.75,50.06,49.05,49.83,1485904,49.75,50.06,49.05,49.83,1485904,0.0,1.0
2020-12-17,50.17,50.25,49.05,50.23,1582433,50.17,50.25,49.05,50.23,1582433,0.0,1.0
2020-12-18,50.35,50.63,49.6,49.74,2931493,50.35,50.63,49.6,49.74,2931493,0.0,1.0
2020-12-21,50.22,50.67,48.27,48.91,2142108,50.22,50.67,48.27,48.91,2142108,0.0,1.0
2020-12-22,50.35,50.76,49.7,50.71,1795245,50.35,50.76,49.7,50.71,1795245,0.0,1.0
2020-12-23,51.84,52.719,50.61,50.63,2143694,51.84,52.719,50.61,50.63,2143694,0.0,1.0
2020-12-24,52.25,52.56,51.12,52.25,814791,52.25,52.56,51.12,52.25,814791,0.0,1.0
2020-12-28,52.58,53.76,52.4101,52.95,1292585,52.58,53.76,52.4101,52.95,1292585,0.0,1.0
2020-12-29,52.03,53.14,51.78,52.98,913089,52.03,53.14,51.78,52.98,913089,0.0,1.0
2020-12-30,52.9,53.03,51.98,52.0,1243087,52.9,53.03,51.98,52.0,1243087,0.0,1.0
2020-12-31,52.0,52.62,51.865,52.61,1131695,52.0,52.62,51.865,52.61,1131695,0.0,1.0
2021-01-04,49.24,52.19,48.807,52.17,2218749,49.24,52.19,48.807,52.17,2218749,0.0,1.0
2021-01-05,49.86,50.69,48.7871,48.84,1645081,49.86,50.69,48.7871,48.84,1645081,0.0,1.0
2021-01-06,51.52,52.12,49.52,49.85,2014986,51.52,52.12,49.52,49.85,2014986,0.0,1.0
2021-01-07,51.32,52.46,51.28,51.72,1228156,51.32,52.46,51.28,51.72,1228156,0.0,1.0
2021-01-08,50.98,51.93,50.4801,51.79,1043879,50.98,51.93,50.4801,51.79,1043879,0.0,1.0
2021-01-11,50.15,50.85,49.6,50.1,1955958,50.15,50.85,49.6,50.1,1955958,0.0,1.0
2021-01-12,51.69,51.9,50.1401,50.43,1461348,51.69,51.9,50.1401,50.43,1461348,0.0,1.0
2021-01-13,51.85,52.37,50.63,51.46,1652559,51.85,52.37,50.63,51.46,1652559,0.0,1.0
2021-01-14,55.42,56.14,52.32,52.51,3174851,55.42,56.14,52.32,52.51,3174851,0.0,1.0
2021-01-15,53.65,56.18,53.57,55.53,2052701,53.65,56.18,53.57,55.53,2052701,0.0,1.0
2021-01-19,54.71,55.12,53.42,54.47,1194049,54.71,55.12,53.42,54.47,1194049,0.0,1.0
2021-01-20,55.81,56.1,54.6641,54.99,1151639,55.81,56.1,54.6641,54.99,1151639,0.0,1.0
2021-01-21,54.96,55.64,54.16,54.86,1334719,54.96,55.64,54.16,54.86,1334719,0.0,1.0
2021-01-22,54.47,54.6499,53.71,54.2,936103,54.47,54.6499,53.71,54.2,936103,0.0,1.0
2021-01-25,52.9,54.05,51.23,54.0,2800310,52.9,54.05,51.23,54.0,2800310,0.0,1.0
2021-01-26,51.83,53.65,51.62,53.5,2736962,51.83,53.65,51.62,53.5,2736962,0.0,1.0
2021-01-27,48.85,51.22,48.09,50.965,3787621,48.85,51.22,48.09,50.965,3787621,0.0,1.0
2021-01-28,50.67,51.98,50.0147,50.075,2884625,50.67,51.98,50.0147,50.075,2884625,0.0,1.0
2021-01-29,48.83,50.56,48.13,50.48,2231022,48.83,50.56,48.13,50.48,2231022,0.0,1.0
2021-02-01,49.89,50.56,48.25,49.355,2704686,49.89,50.56,48.25,49.355,2704686,0.0,1.0
2021-02-02,50.66,51.2394,50.18,50.85,1784021,50.66,51.2394,50.18,50.85,1784021,0.0,1.0
2021-02-03,52.54,52.74,50.76,51.25,1530819,52.54,52.74,50.76,51.25,1530819,0.0,1.0
2021-02-04,54.48,54.7143,52.72,52.8,1745375,54.48,54.7143,52.72,52.8,1745375,0.0,1.0
2021-02-05,54.18,55.15,54.05,54.98,1163516,54.18,55.15,54.05,54.98,1163516,0.0,1.0
2021-02-08,57.08,57.6,54.5901,54.6,1755410,57.08,57.6,54.5901,54.6,1755410,0.0,1.0
2021-02-09,55.74,56.59,55.57,56.48,1294669,55.74,56.59,55.57,56.48,1294669,0.0,1.0
2021-02-10,57.36,57.68,55.65,56.11,1421854,57.36,57.68,55.65,56.11,1421854,0.0,1.0
2021-02-11,57.69,57.74,56.45,57.04,1362137,57.69,57.74,56.45,57.04,1362137,0.0,1.0
2021-02-12,57.56,58.17,56.915,57.19,967282,57.56,58.17,56.915,57.19,967282,0.0,1.0
2021-02-16,59.94,60.1,57.69,58.54,1650693,59.94,60.1,57.69,58.54,1650693,0.0,1.0
2021-02-17,59.99,60.245,58.94,59.38,1354795,59.99,60.245,58.94,59.38,1354795,0.0,1.0
2021-02-18,59.9,60.18,58.43,59.21,1416254,59.9,60.18,58.43,59.21,1416254,0.0,1.0
2021-02-19,62.28,62.8551,60.18,60.42,1986487,62.28,62.8551,60.18,60.42,1986487,0.0,1.0
2021-02-22,63.61,66.1289,62.64,63.91,4106677,63.61,66.1289,62.64,63.91,4106677,0.0,1.0
2021-02-23,66.52,66.965,62.15,64.725,3113296,66.52,66.965,62.15,64.725,3113296,0.0,1.0
2021-02-24,67.45,68.989,66.64,66.9,3229545,67.45,68.989,66.64,66.9,3229545,0.0,1.0
2021-02-25,65.56,67.89,64.07,67.49,2031736,65.56,67.89,64.07,67.49,2031736,0.0,1.0
2021-02-26,65.02,66.57,63.58,65.32,2198274,65.02,66.57,63.58,65.32,2198274,0.0,1.0
2021-03-01,64.83,67.67,64.31,67.08,2445443,64.83,67.67,64.31,67.08,2445443,0.0,1.0
2021-03-02,65.42,65.82,64.05,64.57,1094453,65.42,65.82,64.05,64.57,1094453,0.0,1.0
2021-03-03,65.96,67.2229,65.18,66.13,1212037,65.96,67.2229,65.18,66.13,1212037,0.0,1.0
2021-03-04,64.62,66.7,61.85,65.32,1592999,64.62,66.7,61.85,65.32,1592999,0.0,1.0
2021-03-05,64.89,65.29,59.6893,65.04,1783996,64.89,65.29,59.6893,65.04,1783996,0.0,1.0
2021-03-08,67.99,69.1684,65.61,65.99,2201370,67.99,69.1684,65.61,65.99,2201370,0.0,1.0
2021-03-09,66.89,68.75,66.205,68.66,1449131,66.89,68.75,66.205,68.66,1449131,0.0,1.0
2021-03-10,66.39,67.68,65.15,66.36,1648429,66.39,67.68,65.15,66.36,1648429,0.0,1.0
2021-03-11,65.69,66.99,65.11,66.86,1998685,65.69,66.99,65.11,66.86,1998685,0.0,1.0
2021-03-12,68.02,68.88,65.8,66.01,1865640,68.02,68.88,65.8,66.01,1865640,0.0,1.0
2021-03-15,71.98,72.62,68.86,69.44,3738049,71.98,72.62,68.86,69.44,3738049,0.0,1.0
2021-03-16,70.6,72.5,70.2,72.41,2045530,70.6,72.5,70.2,72.41,2045530,0.0,1.0
2021-03-17,73.2,73.26,69.76,70.05,1948885,73.2,73.26,69.76,70.05,1948885,0.0,1.0
2021-03-18,70.59,73.749,70.21,72.69,1885840,70.59,73.749,70.21,72.69,1885840,0.0,1.0
2021-03-19,70.78,71.69,68.22,69.98,2414319,70.78,71.69,68.22,69.98,2414319,0.0,1.0
2021-03-22,68.56,70.42,68.24,70.42,1728588,68.56,70.42,68.24,70.42,1728588,0.0,1.0
2021-03-23,65.66,68.79,65.23,67.6,1669811,65.66,68.79,65.23,67.6,1669811,0.0,1.0
2021-03-24,65.42,68.64,65.37,66.7,1305171,65.42,68.64,65.37,66.7,1305171,0.0,1.0
2021-03-25,67.75,67.97,63.5,64.25,2028088,67.75,67.97,63.5,64.25,2028088,0.0,1.0
2021-03-26,68.32,69.54,66.88,68.6,1222252,68.32,69.54,66.88,68.6,1222252,0.0,1.0
2021-03-29,67.5,68.83,66.35,68.65,1478934,67.5,68.83,66.35,68.65,1478934,0.0,1.0
2021-03-30,69.94,70.34,67.75,68.01,1602132,69.94,70.34,67.75,68.01,1602132,0.0,1.0
2021-03-31,69.21,70.05,68.57,70.02,1184432,69.21,70.05,68.57,70.02,1184432,0.0,1.0
2021-04-01,69.49,70.44,68.95,69.67,810336,69.49,70.44,68.95,69.67,810336,0.0,1.0
2021-04-05,71.09,72.75,70.488,70.74,1427323,71.09,72.75,70.488,70.74,1427323,0.0,1.0
2021-04-06,73.74,73.9,71.85,72.44,2764155,73.74,73.9,71.85,72.44,2764155,0.0,1.0
2021-04-07,72.36,74.25,71.717,73.7,1246893,72.36,74.25,71.717,73.7,1246893,0.0,1.0
2021-04-08,72.69,72.95,70.36,71.78,1278563,72.69,72.95,70.36,71.78,1278563,0.0,1.0
2021-04-09,72.63,72.95,71.59,72.7,909526,72.63,72.95,71.59,72.7,909526,0.0,1.0
2021-04-12,71.3,72.47,70.66,72.0,1024923,71.3,72.47,70.66,72.0,1024923,0.0,1.0
2021-04-13,70.22,70.8347,67.76,70.52,3012551,70.22,70.8347,67.76,70.52,3012551,0.0,1.0
2021-04-14,70.57,72.4,70.41,71.59,1550273,70.57,72.4,70.41,71.59,1550273,0.0,1.0
2021-04-15,69.43,71.66,68.47,71.51,1750567,69.43,71.66,68.47,71.51,1750567,0.0,1.0
2021-04-16,69.33,70.55,68.6862,69.7,1465869,69.33,70.55,68.6862,69.7,1465869,0.0,1.0
2021-04-19,68.77,69.175,67.88,69.0,1286433,68.77,69.175,67.88,69.0,1286433,0.0,1.0
2021-04-20,66.9,68.025,65.44,67.89,1749793,66.9,68.025,65.44,67.89,1749793,0.0,1.0
2021-04-21,68.83,68.83,64.81,66.5,1668893,68.83,68.83,64.81,66.5,1668893,0.0,1.0
2021-04-22,66.96,70.24,66.96,70.0,2410551,66.96,70.24,66.96,70.0,2410551,0.0,1.0
2021-04-23,69.21,69.55,67.2,67.55,1187507,69.21,69.55,67.2,67.55,1187507,0.0,1.0
2021-04-26,69.48,70.95,68.71,70.4,1824171,69.48,70.95,68.71,70.4,1824171,0.0,1.0
2021-04-27,69.08,69.7175,68.49,69.0,838334,69.08,69.7175,68.49,69.0,838334,0.0,1.0
2021-04-28,68.65,69.0,68.05,68.86,1023244,68.65,69.0,68.05,68.86,1023244,0.0,1.0
2021-04-29,68.57,69.51,68.19,69.27,889395,68.57,69.51,68.19,69.27,889395,0.0,1.0
2021-04-30,69.14,69.72,67.85,67.96,1616287,69.14,69.72,67.85,67.96,1616287,0.0,1.0
2021-05-03,68.69,69.8,68.05,69.46,1186212,68.69,69.8,68.05,69.46,1186212,0.0,1.0
2021-05-04,66.56,68.89,65.87,68.12,1887800,66.56,68.89,65.87,68.12,1887800,0.0,1.0
2021-05-05,66.91,67.8,65.98,65.98,1159900,66.91,67.8,65.98,65.98,1159900,0.0,1.0
2021-05-06,67.04,67.4,65.78,67.02,1014725,67.04,67.4,65.78,67.02,1014725,0.0,1.0
2021-05-07,67.9,68.57,66.4959,66.5,829281,67.9,68.57,66.4959,66.5,829281,0.0,1.0
2021-05-10,67.09,68.53,67.03,68.0,814309,67.09,68.53,67.03,68.0,814309,0.0,1.0
2021-05-11,65.54,66.05,63.64,65.3,1279848,65.54,66.05,63.64,65.3,1279848,0.0,1.0
2021-05-12,64.77,66.49,64.55,65.23,1809391,64.77,66.49,64.55,65.23,1809391,0.0,1.0
2021-05-13,67.16,67.66,65.25,65.4,1593391,67.16,67.66,65.25,65.4,1593391,0.0,1.0
2021-05-14,69.84,70.25,68.08,68.08,1454250,69.84,70.25,68.08,68.08,1454250,0.0,1.0
2021-05-17,71.67,71.87,68.5301,69.2,2057876,71.67,71.87,68.5301,69.2,2057876,0.0,1.0
2021-05-18,70.29,72.92,70.29,72.0,1457208,70.29,72.92,70.29,72.0,1457208,0.0,1.0
2021-05-19,69.33,69.77,67.9,69.29,953222,69.33,69.77,67.9,69.29,953222,0.0,1.0
2021-05-20,68.43,69.88,67.53,69.88,834450,68.43,69.88,67.53,69.88,834450,0.0,1.0
2021-05-21,68.07,69.3,68.0,68.88,1083490,68.07,69.3,68.0,68.88,1083490,0.0,1.0
2021-05-24,69.25,69.36,67.75,68.43,794367,69.25,69.36,67.75,68.43,794367,0.0,1.0
2021-05-25,68.25,70.3,68.1,68.96,1780981,68.25,70.3,68.1,68.96,1780981,0.0,1.0
2021-05-26,69.64,69.95,68.63,68.77,1143735,69.64,69.95,68.63,68.77,1143735,0.0,1.0
2021-05-27,70.43,70.61,69.3947,70.14,856437,70.43,70.61,69.3947,70.14,856437,0.0,1.0
2021-05-28,69.2,70.38,68.9501,70.35,1159143,69.2,70.38,68.9501,70.35,1159143,0.0,1.0
2021-06-01,69.54,70.9,68.91,69.93,1557047,69.54,70.9,68.91,69.93,1557047,0.0,1.0
2021-06-02,67.84,69.85,67.54,69.84,1876062,67.84,69.85,67.54,69.84,1876062,0.0,1.0
2021-06-03,65.46,67.34,65.33,66.83,2206519,65.46,67.34,65.33,66.83,2206519,0.0,1.0
2021-06-04,65.45,66.1698,64.82,65.78,1267524,65.45,66.1698,64.82,65.78,1267524,0.0,1.0
2021-06-07,65.56,66.3864,65.26,65.91,1094017,65.56,66.3864,65.26,65.91,1094017,0.0,1.0
2021-06-08,66.3,66.94,65.17,66.0,1272366,66.3,66.94,65.17,66.0,1272366,0.0,1.0
2021-06-09,65.62,66.66,65.5,66.6,1010359,65.62,66.66,65.5,66.6,1010359,0.0,1.0
2021-06-10,64.9,67.01,64.755,67.01,1491770,64.9,67.01,64.755,67.01,1491770,0.0,1.0
2021-06-11,65.48,65.83,63.43,64.855,2844159,65.48,65.83,63.43,64.855,2844159,0.0,1.0
2021-06-14,64.45,65.75,64.265,65.12,1942842,64.45,65.75,64.265,65.12,1942842,0.0,1.0
2021-06-15,64.33,64.935,63.54,64.71,1720903,64.33,64.935,63.54,64.71,1720903,0.0,1.0
2021-06-16,63.93,64.9071,63.62,64.4,1294510,63.93,64.9071,63.62,64.4,1294510,0.0,1.0
2021-06-17,62.64,64.51,61.88,64.18,1720226,62.64,64.51,61.88,64.18,1720226,0.0,1.0
2021-06-18,63.31,64.1303,62.01,62.43,3381611,63.31,64.1303,62.01,62.43,3381611,0.0,1.0
2021-06-21,65.02,65.16,63.6,63.79,1516920,65.02,65.16,63.6,63.79,1516920,0.0,1.0
2021-06-22,64.21,64.97,63.1,64.61,1818020,64.21,64.97,63.1,64.61,1818020,0.0,1.0
2021-06-23,63.78,64.49,63.74,64.3,1495327,63.78,64.49,63.74,64.3,1495327,0.0,1.0
2021-06-24,63.55,64.4,63.06,64.19,1281793,63.55,64.4,63.06,64.19,1281793,0.0,1.0
2021-06-25,63.27,63.71,62.9101,63.42,1693696,63.27,63.71,62.9101,63.42,1693696,0.0,1.0
2021-06-28,61.45,62.685,60.52,62.45,2038669,61.45,62.685,60.52,62.45,2038669,0.0,1.0
2021-06-29,60.13,61.6338,59.85,61.27,3916110,60.13,61.6338,59.85,61.27,3916110,0.0,1.0
2021-06-30,60.31,60.62,59.83,60.01,4112675,60.31,60.62,59.83,60.01,4112675,0.0,1.0
2021-07-01,61.43,61.55,60.46,60.86,2243692,61.43,61.55,60.46,60.86,2243692,0.0,1.0
2021-07-02,60.71,61.75,60.41,61.69,1196652,60.71,61.75,60.41,61.69,1196652,0.0,1.0
2021-07-06,59.19,61.09,58.94,60.74,1452387,59.19,61.09,58.94,60.74,1452387,0.0,1.0
2021-07-07,57.62,59.63,57.22,58.99,2208002,57.62,59.63,57.22,58.99,2208002,0.0,1.0
2021-07-08,57.78,58.7299,55.93,56.5,1830939,57.78,58.7299,55.93,56.5,1830939,0.0,1.0
2021-07-09,59.38,59.59,58.27,58.65,1213538,59.38,59.59,58.27,58.65,1213538,0.0,1.0
2021-07-12,59.67,59.8,58.07,58.82,1297405,59.67,59.8,58.07,58.82,1297405,0.0,1.0
2021-07-13,57.62,59.105,57.47,59.03,1810329,57.62,59.105,57.47,59.03,1810329,0.0,1.0
2021-07-14,57.55,59.39,57.21,58.5,1533673,57.55,59.39,57.21,58.5,1533673,0.0,1.0
2021-07-15,56.91,58.0,56.01,57.09,1938990,56.91,58.0,56.01,57.09,1938990,0.0,1.0
2021-07-16,54.62,57.62,54.36,57.5,2810241,54.62,57.62,54.36,57.5,2810241,0.0,1.0
2021-07-19,52.83,53.71,51.75,52.84,3103912,52.83,53.71,51.75,52.84,3103912,0.0,1.0
2021-07-20,55.48,55.91,52.58,52.82,2404441,55.48,55.91,52.58,52.82,2404441,0.0,1.0
2021-07-21,57.59,58.22,56.26,56.33,2659063,57.59,58.22,56.26,56.33,2659063,0.0,1.0
2021-07-22,57.98,58.98,55.4,56.86,4907429,57.98,58.98,55.4,56.86,4907429,0.0,1.0
2021-07-23,58.25,59.48,57.7437,58.86,1920049,58.25,59.48,57.7437,58.86,1920049,0.0,1.0
2021-07-26,60.56,60.66,58.26,58.26,2326877,60.56,60.66,58.26,58.26,2326877,0.0,1.0
2021-07-27,59.32,60.49,59.08,60.34,1552476,59.32,60.49,59.08,60.34,1552476,0.0,1.0
2021-07-28,59.66,60.2,58.32,59.9,1586244,59.66,60.2,58.32,59.9,1586244,0.0,1.0
2021-07-29,58.85,60.5,58.82,60.29,1419032,58.85,60.5,58.82,60.29,1419032,0.0,1.0
2021-07-30,58.03,59.42,57.7,58.12,2072561,58.03,59.42,57.7,58.12,2072561,0.0,1.0
2021-08-02,56.71,59.73,56.62,58.21,2440296,56.71,59.73,56.62,58.21,2440296,0.0,1.0
2021-08-03,57.19,57.2,55.2,56.74,1833551,57.19,57.2,55.2,56.74,1833551,0.0,1.0
2021-08-04,55.24,56.96,54.79,56.14,2127444,55.24,56.96,54.79,56.14,2127444,0.0,1.0
2021-08-05,57.56,57.8698,55.15,55.25,2223753,57.56,57.8698,55.15,55.25,2223753,0.0,1.0
2021-08-06,57.87,58.49,57.02,58.14,1499582,57.87,58.49,57.02,58.14,1499582,0.0,1.0
2021-08-09,56.86,57.47,55.87,57.07,1345166,56.86,57.47,55.87,57.07,1345166,0.0,1.0
2021-08-10,58.47,58.98,56.52,56.81,1621283,58.47,58.98,56.52,56.81,1621283,0.0,1.0
2021-08-11,59.45,59.72,57.51,57.85,2010063,59.45,59.72,57.51,57.85,2010063,0.0,1.0
2021-08-12,58.57,59.2499,57.71,59.12,1174908,58.57,59.2499,57.71,59.12,1174908,0.0,1.0
2021-08-13,57.62,58.55,57.45,58.43,1095319,57.62,58.55,57.45,58.43,1095319,0.0,1.0
2021-08-16,57.36,57.52,56.09,57.12,1416993,57.36,57.52,56.09,57.12,1416993,0.0,1.0
2021-08-17,55.24,56.4875,54.5599,56.46,1861747,55.24,56.4875,54.5599,56.46,1861747,0.0,1.0
2021-08-18,54.89,56.17,54.75,55.08,2306299,54.89,56.17,54.75,55.08,2306299,0.0,1.0
2021-08-19,53.98,54.815,52.88,54.53,1745927,53.98,54.815,52.88,54.53,1745927,0.0,1.0
2021-08-20,54.35,54.46,53.595,53.83,1248955,54.35,54.46,53.595,53.83,1248955,0.0,1.0
2021-08-23,55.15,56.07,54.94,55.0,2324140,55.15,56.07,54.94,55.0,2324140,0.0,1.0
2021-08-24,57.12,57.48,55.96,56.04,1393683,57.12,57.48,55.96,56.04,1393683,0.0,1.0
2021-08-25,57.66,58.09,56.71,57.13,1336467,57.66,58.09,56.71,57.13,1336467,0.0,1.0
2021-08-26,57.18,58.18,56.65,57.23,1343932,57.18,58.18,56.65,57.23,1343932,0.0,1.0
2021-08-27,58.22,58.72,57.31,57.33,1415551,58.22,58.72,57.31,57.33,1415551,0.0,1.0
2021-08-30,56.71,58.51,56.53,58.51,1247142,56.71,58.51,56.53,58.51,1247142,0.0,1.0
2021-08-31,57.34,57.71,56.3574,56.6,1413678,57.34,57.71,56.3574,56.6,1413678,0.0,1.0
2021-09-01,57.23,57.87,56.61,57.78,1175371,57.23,57.87,56.61,57.78,1175371,0.0,1.0
2021-09-02,57.84,58.29,56.79,57.45,1149686,57.84,58.29,56.79,57.45,1149686,0.0,1.0
2021-09-03,57.11,58.56,56.85,57.64,1401304,57.11,58.56,56.85,57.64,1401304,0.0,1.0
2021-09-07,57.14,57.42,56.12,56.25,1255197,57.14,57.42,56.12,56.25,1255197,0.0,1.0
2021-09-08,56.39,58.1,56.15,57.27,1357333,56.39,58.1,56.15,57.27,1357333,0.0,1.0
2021-09-09,58.2,59.24,55.84,56.13,2208261,58.2,59.24,55.84,56.13,2208261,0.0,1.0
2021-09-10,56.09,58.41,56.02,58.36,2097889,56.09,58.41,56.02,58.36,2097889,0.0,1.0
2021-09-13,57.16,57.65,55.43,56.73,1364112,57.16,57.65,55.43,56.73,1364112,0.0,1.0
2021-09-14,56.3,57.13,55.95,56.76,1082976,56.3,57.13,55.95,56.76,1082976,0.0,1.0
2021-09-15,56.34,56.51,55.45,56.2,1565463,56.34,56.51,55.45,56.2,1565463,0.0,1.0
2021-09-16,57.02,57.6,56.72,56.85,1378836,57.02,57.6,56.72,56.85,1378836,0.0,1.0
2021-09-17,56.92,58.04,56.22,57.16,2370859,56.92,58.04,56.22,57.16,2370859,0.0,1.0
2021-09-20,56.96,57.43,55.73,56.4,2285046,56.96,57.43,55.73,56.4,2285046,0.0,1.0
2021-09-21,56.11,58.04,55.9,57.41,1565310,56.11,58.04,55.9,57.41,1565310,0.0,1.0
2021-09-22,57.45,58.08,56.57,56.57,1909932,57.45,58.08,56.57,56.57,1909932,0.0,1.0
2021-09-23,59.8,60.26,57.8017,57.94,2608304,59.8,60.26,57.8017,57.94,2608304,0.0,1.0
2021-09-24,60.79,61.39,59.7,59.86,2053524,60.79,61.39,59.7,59.86,2053524,0.0,1.0
2021-09-27,61.25,62.85,61.17,61.64,1880926,61.25,62.85,61.17,61.64,1880926,0.0,1.0
2021-09-28,61.22,62.37,61.01,61.27,1727694,61.22,62.37,61.01,61.27,1727694,0.0,1.0
2021-09-29,60.45,61.71,60.36,61.5,1795575,60.45,61.71,60.36,61.5,1795575,0.0,1.0
2021-09-30,58.6,60.18,58.16,60.18,2021268,58.6,60.18,58.16,60.18,2021268,0.0,1.0
2021-10-01,62.2,62.68,59.82,60.53,2619675,62.2,62.68,59.82,60.53,2619675,0.0,1.0
2021-10-04,62.09,63.76,61.97,62.77,1858352,62.09,63.76,61.97,62.77,1858352,0.0,1.0
2021-10-05,61.6,62.91,61.195,62.19,1705493,61.6,62.91,61.195,62.19,1705493,0.0,1.0
2021-10-06,61.05,61.08,59.51,59.9,1639054,61.05,61.08,59.51,59.9,1639054,0.0,1.0
2021-10-07,60.24,61.87,60.21,61.73,1522450,60.24,61.87,60.21,61.73,1522450,0.0,1.0
2021-10-08,59.8,60.73,59.4528,60.49,899674,59.8,60.73,59.4528,60.49,899674,0.0,1.0
2021-10-11,58.46,60.02,58.33,59.21,1550700,58.46,60.02,58.33,59.21,1550700,0.0,1.0
2021-10-12,58.43,58.89,57.63,58.17,1783455,58.43,58.89,57.63,58.17,1783455,0.0,1.0
2021-10-13,57.04,58.04,56.43,58.04,2184706,57.04,58.04,56.43,58.04,2184706,0.0,1.0
2021-10-14,57.52,58.01,56.93,57.52,1246661,57.52,58.01,56.93,57.52,1246661,0.0,1.0
2021-10-15,57.77,59.12,57.68,58.94,1933031,57.77,59.12,57.68,58.94,1933031,0.0,1.0
2021-10-18,57.42,57.96,56.7,57.17,1257808,57.42,57.96,56.7,57.17,1257808,0.0,1.0
2021-10-19,56.94,57.62,56.44,57.57,1720590,56.94,57.62,56.44,57.57,1720590,0.0,1.0
2021-10-20,57.25,57.8583,56.23,57.01,2070447,57.25,57.8583,56.23,57.01,2070447,0.0,1.0
2021-10-21,56.2,58.0,55.89,57.48,2741788,56.2,58.0,55.89,57.48,2741788,0.0,1.0
2021-10-22,53.81,55.66,53.64,55.24,3087146,53.81,55.66,53.64,55.24,3087146,0.0,1.0
2021-10-25,53.94,54.63,53.395,53.7,1842600,53.94,54.63,53.395,53.7,1842600,0.0,1.0
2021-10-26,54.27,55.3,54.04,54.81,1588325,54.27,55.3,54.04,54.81,1588325,0.0,1.0
2021-10-27,52.71,54.47,52.69,54.37,1550290,52.71,54.47,52.69,54.37,1550290,0.0,1.0
2021-10-28,52.86,53.44,52.62,52.79,1527871,52.86,53.44,52.62,52.79,1527871,0.0,1.0
2021-10-29,52.8,53.5,52.2,52.91,1681721,52.8,53.5,52.2,52.91,1681721,0.0,1.0
2021-11-01,54.71,54.74,52.5968,53.02,1662882,54.71,54.74,52.5968,53.02,1662882,0.0,1.0
2021-11-02,54.45,54.62,53.61,54.51,1398578,54.45,54.62,53.61,54.51,1398578,0.0,1.0
2021-11-03,55.93,55.99,53.9601,54.16,1690654,55.93,55.99,53.9601,54.16,1690654,0.0,1.0
2021-11-04,55.73,56.4,55.26,56.17,1215246,55.73,56.4,55.26,56.17,1215246,0.0,1.0
2021-11-05,59.35,59.7299,58.131,58.55,2460025,59.35,59.7299,58.131,58.55,2460025,0.0,1.0
2021-11-08,58.88,60.1167,58.64,59.68,1935881,58.88,60.1167,58.64,59.68,1935881,0.0,1.0
2021-11-09,58.83,59.2,57.96,58.82,1480783,58.83,59.2,57.96,58.82,1480783,0.0,1.0
2021-11-10,57.54,58.815,57.26,58.19,1321690,57.54,58.815,57.26,58.19,1321690,0.0,1.0
2021-11-11,56.81,57.72,56.74,57.52,807031,56.81,57.72,56.74,57.52,807031,0.0,1.0
2021-11-12,55.65,57.13,55.05,56.82,1873543,55.65,57.13,55.05,56.82,1873543,0.0,1.0
2021-11-15,55.67,56.4,55.3778,56.05,1222770,55.67,56.4,55.3778,56.05,1222770,0.0,1.0
2021-11-16,53.89,55.545,53.56,55.44,2343875,53.89,55.545,53.56,55.44,2343875,0.0,1.0
2021-11-17,53.54,54.06,52.95,53.7,1289014,53.54,54.06,52.95,53.7,1289014,0.0,1.0
2021-11-18,52.54,53.75,52.04,53.64,1805660,52.54,53.75,52.04,53.64,1805660,0.0,1.0
2021-11-19,52.74,52.84,50.98,51.9,3461973,52.74,52.84,50.98,51.9,3461973,0.0,1.0
2021-11-22,53.08,53.88,52.48,53.23,1918941,53.08,53.88,52.48,53.23,1918941,0.0,1.0
2021-11-23,52.73,54.09,52.4661,53.68,1221146,52.73,54.09,52.4661,53.68,1221146,0.0,1.0
2021-11-24,52.91,53.65,51.96,52.24,1524966,52.91,53.65,51.96,52.24,1524966,0.0,1.0
2021-11-26,49.45,50.07,47.38,50.0,3092198,49.45,50.07,47.38,50.0,3092198,0.0,1.0
2021-11-29,49.45,50.98,48.76,50.19,2660127,49.45,50.98,48.76,50.19,2660127,0.0,1.0
2021-11-30,48.57,49.13,47.56,48.5,2259061,48.57,49.13,47.56,48.5,2259061,0.0,1.0
2021-12-01,46.29,50.22,46.26,49.96,2594870,46.29,50.22,46.26,49.96,2594870,0.0,1.0
2021-12-02,49.52,49.849,46.8028,47.0,2209972,49.52,49.849,46.8028,47.0,2209972,0.0,1.0
2021-12-03,48.57,49.72,47.731,49.31,1682002,48.57,49.72,47.731,49.31,1682002,0.0,1.0
2021-12-06,50.62,52.265,49.47,49.51,2716133,50.62,52.265,49.47,49.51,2716133,0.0,1.0
2021-12-07,50.35,51.85,49.92,51.26,1873810,50.35,51.85,49.92,51.26,1873810,0.0,1.0
2021-12-08,51.43,52.8994,50.61,50.77,2171075,51.43,52.8994,50.61,50.77,2171075,0.0,1.0
2021-12-09,51.42,51.78,49.85,50.72,2309406,51.42,51.78,49.85,50.72,2309406,0.0,1.0
2021-12-10,51.67,52.06,50.7214,51.44,2007052,51.67,52.06,50.7214,51.44,2007052,0.0,1.0
2021-12-13,50.3,50.94,49.68,50.82,1627953,50.3,50.94,49.68,50.82,1627953,0.0,1.0
2021-12-14,50.14,51.69,50.01,50.2,1555079,50.14,51.69,50.01,50.2,1555079,0.0,1.0
2021-12-15,50.27,50.43,48.78,50.2,1837415,50.27,50.43,48.78,50.2,1837415,0.0,1.0
2021-12-16,49.22,51.14,49.04,50.81,1728711,49.22,51.14,49.04,50.81,1728711,0.0,1.0
2021-12-17,50.03,50.98,48.71,49.37,3780143,50.03,50.98,48.71,49.37,3780143,0.0,1.0
2021-12-20,49.34,50.2,48.27,48.99,1870340,49.34,50.2,48.27,48.99,1870340,0.0,1.0
2021-12-21,52.07,52.28,49.875,50.0,2166242,52.07,52.28,49.875,50.0,2166242,0.0,1.0
2021-12-22,52.19,52.72,51.57,52.24,1605019,52.19,52.72,51.57,52.24,1605019,0.0,1.0
2021-12-23,53.02,53.29,52.4,53.0,1996069,53.02,53.29,52.4,53.0,1996069,0.0,1.0
2021-12-27,52.62,52.9695,51.44,51.83,1474734,52.62,52.9695,51.44,51.83,1474734,0.0,1.0
2021-12-28,52.9,53.4,51.98,52.1,1292951,52.9,53.4,51.98,52.1,1292951,0.0,1.0
2021-12-29,52.14,52.51,51.835,52.41,1429592,52.14,52.51,51.835,52.41,1429592,0.0,1.0
2021-12-30,51.94,52.92,51.8,51.88,1667392,51.94,52.92,51.8,51.88,1667392,0.0,1.0
2021-12-31,52.1,52.4391,51.62,51.93,1263995,52.1,52.4391,51.62,51.93,1263995,0.0,1.0
2022-01-03,54.07,54.63,52.83,52.86,1942663,54.07,54.63,52.83,52.86,1942663,0.0,1.0
2022-01-04,55.45,55.61,54.33,55.19,2613973,55.45,55.61,54.33,55.19,2613973,0.0,1.0
2022-01-05,54.77,56.33,54.71,55.82,1914899,54.77,56.33,54.71,55.82,1914899,0.0,1.0
2022-01-06,54.46,55.99,54.17,55.69,1593377,54.46,55.99,54.17,55.69,1593377,0.0,1.0
2022-01-07,55.86,56.68,54.73,55.07,1831753,55.86,56.68,54.73,55.07,1831753,0.0,1.0
2022-01-10,55.1,56.56,54.52,56.25,2206271,55.1,56.56,54.52,56.25,2206271,0.0,1.0
2022-01-11,55.99,56.2,54.9301,55.0,1198713,55.99,56.2,54.9301,55.0,1198713,0.0,1.0
2022-01-12,55.15,56.175,55.02,55.61,1207630,55.15,56.175,55.02,55.61,1207630,0.0,1.0
2022-01-13,56.55,57.6,55.2,55.5,1900981,56.55,57.6,55.2,55.5,1900981,0.0,1.0
2022-01-14,55.79,56.34,54.9516,55.88,1552489,55.79,56.34,54.9516,55.88,1552489,0.0,1.0
2022-01-18,54.98,56.15,54.82,55.03,1325532,54.98,56.15,54.82,55.03,1325532,0.0,1.0
2022-01-19,54.37,55.7,54.3,55.13,1579643,54.37,55.7,54.3,55.13,1579643,0.0,1.0
2022-01-20,53.81,55.6713,53.679,54.6,1646688,53.81,55.6713,53.679,54.6,1646688,0.0,1.0
2022-01-21,52.02,53.755,51.82,53.49,2106238,52.02,53.755,51.82,53.49,2106238,0.0,1.0
2022-01-24,51.4,51.5,48.73,50.59,3193610,51.4,51.5,48.73,50.59,3193610,0.0,1.0
2022-01-25,52.19,52.5,50.67,50.75,2487416,52.19,52.5,50.67,50.75,2487416,0.0,1.0
2022-01-26,52.31,54.025,51.58,53.21,2531968,52.31,54.025,51.58,53.21,2531968,0.0,1.0
2022-01-27,52.6,56.05,52.39,53.86,3346412,52.6,56.05,52.39,53.86,3346412,0.0,1.0
2022-01-28,52.25,52.63,49.73,52.26,2280787,52.25,52.63,49.73,52.26,2280787,0.0,1.0
2022-01-31,54.74,54.84,51.38,51.57,2220117,54.74,54.84,51.38,51.57,2220117,0.0,1.0
2022-02-01,54.81,55.8833,54.41,55.01,1908509,54.81,55.8833,54.41,55.01,1908509,0.0,1.0
2022-02-02,54.35,54.896,53.6,54.56,1534769,54.35,54.896,53.6,54.56,1534769,0.0,1.0
2022-02-03,53.24,54.61,53.12,54.1,1374158,53.24,54.61,53.12,54.1,1374158,0.0,1.0
2022-02-04,53.49,53.74,52.33,52.82,1282452,53.49,53.74,52.33,52.82,1282452,0.0,1.0
2022-02-07,55.36,55.885,54.48,54.53,2038199,55.36,55.885,54.48,54.53,2038199,0.0,1.0
2022-02-08,57.65,57.74,55.35,55.93,2328527,57.65,57.74,55.35,55.93,2328527,0.0,1.0
2022-02-09,58.59,59.16,57.86,58.0,2096646,58.59,59.16,57.86,58.0,2096646,0.0,1.0
2022-02-10,58.62,59.87,57.89,58.09,2001079,58.62,59.87,57.89,58.09,2001079,0.0,1.0
2022-02-11,56.84,59.68,55.9,58.92,2248381,56.84,59.68,55.9,58.92,2248381,0.0,1.0
2022-02-14,57.01,58.08,56.565,57.05,2260246,57.01,58.08,56.565,57.05,2260246,0.0,1.0
2022-02-15,59.91,60.25,58.4,58.71,2514843,59.91,60.25,58.4,58.71,2514843,0.0,1.0
2022-02-16,60.31,61.065,59.15,59.37,1915900,60.31,61.065,59.15,59.37,1915900,0.0,1.0
2022-02-17,58.89,59.825,58.48,59.38,1207129,58.89,59.825,58.48,59.38,1207129,0.0,1.0
2022-02-18,58.79,59.92,58.41,58.8,2603712,58.79,59.92,58.41,58.8,2603712,0.0,1.0
2022-02-22,57.83,59.23,57.35,58.0,1686911,57.83,59.23,57.35,58.0,1686911,0.0,1.0
2022-02-23,55.82,58.51,55.64,58.29,1758724,55.82,58.51,55.64,58.29,1758724,0.0,1.0
2022-02-24,56.2,56.46,51.62,52.48,2608767,56.2,56.46,51.62,52.48,2608767,0.0,1.0
2022-02-25,57.57,58.15,56.3401,56.75,2021667,57.57,58.15,56.3401,56.75,2021667,0.0,1.0
2022-02-28,56.14,56.9,55.2,56.35,2879053,56.14,56.9,55.2,56.35,2879053,0.0,1.0
2022-03-01,52.34,55.74,51.95,55.35,3083740,52.34,55.74,51.95,55.35,3083740,0.0,1.0
2022-03-02,52.62,53.6499,52.02,53.18,1975263,52.62,53.6499,52.02,53.18,1975263,0.0,1.0
2022-03-03,51.42,53.75,51.04,53.23,1915273,51.42,53.75,51.04,53.23,1915273,0.0,1.0
2022-03-04,49.14,50.55,48.52,50.1,2533941,49.14,50.55,48.52,50.1,2533941,0.0,1.0
2022-03-07,43.69,48.8699,43.62,48.5,3682461,43.69,48.8699,43.62,48.5,3682461,0.0,1.0
2022-03-08,46.67,48.79,43.46,45.08,4209469,46.67,48.79,43.46,45.08,4209469,0.0,1.0
2022-03-09,48.63,50.055,48.29,48.56,3640665,48.63,50.055,48.29,48.56,3640665,0.0,1.0
2022-03-10,49.15,49.77,46.8,47.61,2121343,49.15,49.77,46.8,47.61,2121343,0.0,1.0
2022-03-11,48.82,50.76,48.6,50.56,2192003,48.82,50.76,48.6,50.56,2192003,0.0,1.0
2022-03-14,49.6,50.81,48.53,49.5,2467103,49.6,50.81,48.53,49.5,2467103,0.0,1.0
2022-03-15,51.74,53.33,50.54,52.18,2710769,51.74,53.33,50.54,52.18,2710769,0.0,1.0
2022-03-16,54.69,54.85,52.38,52.38,2889981,54.69,54.85,52.38,52.38,2889981,0.0,1.0
2022-03-17,54.32,54.55,52.7,53.17,2009002,54.32,54.55,52.7,53.17,2009002,0.0,1.0
2022-03-18,55.19,55.58,53.58,54.06,2378227,55.19,55.58,53.58,54.06,2378227,0.0,1.0
2022-03-21,53.74,54.76,53.03,54.54,2016337,53.74,54.76,53.03,54.54,2016337,0.0,1.0
2022-03-22,54.53,55.17,54.205,54.29,1735628,54.53,55.17,54.205,54.29,1735628,0.0,1.0
2022-03-23,54.12,54.76,53.8,54.05,2184821,54.12,54.76,53.8,54.05,2184821,0.0,1.0
2022-03-24,55.94,56.0,54.255,55.4,2265815,55.94,56.0,54.255,55.4,2265815,0.0,1.0
2022-03-25,57.44,57.77,56.1,56.53,2146645,57.44,57.77,56.1,56.53,2146645,0.0,1.0
2022-03-28,57.19,58.11,56.6,57.75,1931821,57.19,58.11,56.6,57.75,1931821,0.0,1.0
2022-03-29,58.39,59.54,57.4801,58.88,3000041,58.39,59.54,57.4801,58.88,3000041,0.0,1.0
2022-03-30,58.01,58.6,57.39,57.85,1635363,58.01,58.6,57.39,57.85,1635363,0.0,1.0
2022-03-31,58.01,58.845,57.63,58.17,1438080,58.01,58.845,57.63,58.17,1438080,0.0,1.0
2022-04-01,57.95,58.76,57.45,58.36,1601445,57.95,58.76,57.45,58.36,1601445,0.0,1.0
2022-04-04,57.16,57.7948,56.73,57.58,1203721,57.16,57.7948,56.73,57.58,1203721,0.0,1.0
2022-04-05,56.87,57.75,55.77,57.24,2505500,56.87,57.75,55.77,57.24,2505500,0.0,1.0
2022-04-06,55.04,55.77,53.48,55.4,2314353,55.04,55.77,53.48,55.4,2314353,0.0,1.0
2022-04-07,53.4,54.64,52.32,54.64,2139117,53.4,54.64,52.32,54.64,2139117,0.0,1.0
2022-04-08,52.29,53.68,52.19,53.47,1691375,52.29,53.68,52.19,53.47,1691375,0.0,1.0
2022-04-11,52.82,54.0389,51.91,52.25,1474909,52.82,54.0389,51.91,52.25,1474909,0.0,1.0
2022-04-12,53.45,53.96,52.53,53.0,1344816,53.45,53.96,52.53,53.0,1344816,0.0,1.0
2022-04-13,56.24,57.0,55.04,56.34,2348054,56.24,57.0,55.04,56.34,2348054,0.0,1.0
2022-04-14,57.11,57.875,56.52,56.68,1582202,57.11,57.875,56.52,56.68,1582202,0.0,1.0
2022-04-18,56.85,57.47,56.27,56.76,1269845,56.85,57.47,56.27,56.76,1269845,0.0,1.0
2022-04-19,58.27,58.82,57.1934,57.47,2273369,58.27,58.82,57.1934,57.47,2273369,0.0,1.0
2022-04-20,58.69,59.42,58.46,58.54,2470479,58.69,59.42,58.46,58.54,2470479,0.0,1.0
2022-04-21,58.78,61.55,58.425,61.0,4019584,58.78,61.55,58.425,61.0,4019584,0.0,1.0
2022-04-22,56.55,59.3691,56.33,59.34,3021393,56.55,59.3691,56.33,59.34,3021393,0.0,1.0
2022-04-25,56.44,56.8,55.03,56.04,2137135,56.44,56.8,55.03,56.04,2137135,0.0,1.0
2022-04-26,53.86,55.7983,53.36,55.6,2637400,53.86,55.7983,53.36,55.6,2637400,0.0,1.0
2022-04-27,54.29,54.9099,52.79,53.7,2398960,54.29,54.9099,52.79,53.7,2398960,0.0,1.0
2022-04-28,55.54,55.72,53.71,55.29,1722073,55.54,55.72,53.71,55.29,1722073,0.0,1.0
2022-04-29,54.39,56.08,54.18,55.06,1676910,54.39,56.08,54.18,55.06,1676910,0.0,1.0
2022-05-02,53.06,54.45,51.51,54.13,2680169,53.06,54.45,51.51,54.13,2680169,0.0,1.0
2022-05-03,53.06,53.78,52.415,53.58,1752384,53.06,53.78,52.415,53.58,1752384,0.0,1.0
2022-05-04,53.5,53.6,51.74,52.16,2030543,53.5,53.6,51.74,52.16,2030543,0.0,1.0
2022-05-05,51.14,53.08,50.74,52.51,1878126,51.14,53.08,50.74,52.51,1878126,0.0,1.0
2022-05-06,50.22,51.08,49.1,51.0,1577225,50.22,51.08,49.1,51.0,1577225,0.0,1.0
2022-05-09,47.27,49.5,47.0541,49.23,2302499,47.27,49.5,47.0541,49.23,2302499,0.0,1.0
2022-05-10,47.47,48.47,46.56,47.94,1888849,47.47,48.47,46.56,47.94,1888849,0.0,1.0
2022-05-11,45.81,48.6,45.66,47.35,1840896,45.81,48.6,45.66,47.35,1840896,0.0,1.0
2022-05-12,44.61,45.96,43.39,45.24,2423618,44.61,45.96,43.39,45.24,2423618,0.0,1.0
2022-05-13,46.15,46.4495,45.05,45.28,2044236,46.15,46.4495,45.05,45.28,2044236,0.0,1.0
2022-05-16,45.6,46.4,45.47,45.93,1224437,45.6,46.4,45.47,45.93,1224437,0.0,1.0
2022-05-17,48.02,48.24,46.7074,47.24,1671015,48.02,48.24,46.7074,47.24,1671015,0.0,1.0
2022-05-18,46.58,48.15,46.39,47.32,1580290,46.58,48.15,46.39,47.32,1580290,0.0,1.0
2022-05-19,46.76,47.7,45.855,45.95,1557521,46.76,47.7,45.855,45.95,1557521,0.0,1.0
2022-05-20,46.1,47.73,45.1,47.53,1428190,46.1,47.73,45.1,47.53,1428190,0.0,1.0
2022-05-23,46.46,47.3,45.85,46.98,1373533,46.46,47.3,45.85,46.98,1373533,0.0,1.0
2022-05-24,44.21,45.69,43.8,45.63,1490181,44.21,45.69,43.8,45.63,1490181,0.0,1.0
2022-05-25,45.16,45.76,43.88,44.2,2227351,45.16,45.76,43.88,44.2,2227351,0.0,1.0
2022-05-26,47.13,47.67,45.92,45.92,2333080,47.13,47.67,45.92,45.92,2333080,0.0,1.0
2022-05-27,48.43,48.53,47.31,47.31,1385260,48.43,48.53,47.31,47.31,1385260,0.0,1.0
2022-05-31,48.26,48.765,46.88,47.34,1818733,48.26,48.765,46.88,47.34,1818733,0.0,1.0
2022-06-01,46.57,48.97,46.0101,48.68,1945293,46.57,48.97,46.0101,48.68,1945293,0.0,1.0
2022-06-02,47.39,47.61,46.45,46.54,1270579,47.39,47.61,46.45,46.54,1270579,0.0,1.0
2022-06-03,48.88,49.3,46.46,47.02,3661538,48.88,49.3,46.46,47.02,3661538,0.0,1.0
2022-06-06,48.85,49.78,48.32,49.7,1417878,48.85,49.78,48.32,49.7,1417878,0.0,1.0
2022-06-07,49.33,49.495,48.0623,48.15,1231257,49.33,49.495,48.0623,48.15,1231257,0.0,1.0
2022-06-08,48.11,49.14,47.79,48.51,1309150,48.11,49.14,47.79,48.51,1309150,0.0,1.0
2022-06-09,46.07,47.84,46.06,47.51,1296716,46.07,47.84,46.06,47.51,1296716,0.0,1.0
2022-06-10,44.0,46.01,43.81,45.2,2084036,44.0,46.01,43.81,45.2,2084036,0.0,1.0
2022-06-13,40.93,43.0,40.7,42.7,3072546,40.93,43.0,40.7,42.7,3072546,0.0,1.0
2022-06-14,40.6,41.505,39.92,41.3,2137054,40.6,41.505,39.92,41.3,2137054,0.0,1.0
2022-06-15,41.18,42.0,40.72,41.18,1779588,41.18,42.0,40.72,41.18,1779588,0.0,1.0
2022-06-16,38.68,40.09,38.2,40.0,2241518,38.68,40.09,38.2,40.0,2241518,0.0,1.0
2022-06-17,40.42,40.64,38.185,39.26,3009512,40.42,40.64,38.185,39.26,3009512,0.0,1.0
2022-06-21,40.51,41.329,39.81,41.24,1786446,40.51,41.329,39.81,41.24,1786446,0.0,1.0
2022-06-22,40.37,40.94,39.99,40.11,1304427,40.37,40.94,39.99,40.11,1304427,0.0,1.0
2022-06-23,39.9,40.3,38.87,39.85,1824407,39.9,40.3,38.87,39.85,1824407,0.0,1.0
2022-06-24,41.92,42.07,39.85,39.92,1696571,41.92,42.07,39.85,39.92,1696571,0.0,1.0
2022-06-27,40.87,42.074,40.78,42.0,1514082,40.87,42.074,40.78,42.0,1514082,0.0,1.0
2022-06-28,40.78,42.82,40.68,41.54,1244020,40.78,42.82,40.68,41.54,1244020,0.0,1.0
2022-06-29,40.48,40.6202,39.7,40.26,1825367,40.48,40.6202,39.7,40.26,1825367,0.0,1.0
2022-06-30,40.05,40.44,38.58,39.63,1826682,40.05,40.44,38.58,39.63,1826682,0.0,1.0
2022-07-01,41.17,41.2,39.67,40.25,1420672,41.17,41.2,39.67,40.25,1420672,0.0,1.0
2022-07-05,41.54,41.65,39.82,40.12,2168748,41.54,41.65,39.82,40.12,2168748,0.0,1.0
2022-07-06,41.07,42.1896,40.69,41.23,1166727,41.07,42.1896,40.69,41.23,1166727,0.0,1.0
2022-07-07,40.97,41.72,40.38,41.54,1515371,40.97,41.72,40.38,41.54,1515371,0.0,1.0
2022-07-08,40.89,41.34,40.19,41.08,1369650,40.89,41.34,40.19,41.08,1369650,0.0,1.0
2022-07-11,40.34,40.88,40.115,40.4,1172488,40.34,40.88,40.115,40.4,1172488,0.0,1.0
2022-07-12,41.8,42.4,40.34,40.34,1657366,41.8,42.4,40.34,40.34,1657366,0.0,1.0
2022-07-13,41.26,41.41,40.1,40.55,1714362,41.26,41.41,40.1,40.55,1714362,0.0,1.0
2022-07-14,40.79,41.65,40.47,40.6,1695876,40.79,41.65,40.47,40.6,1695876,0.0,1.0
2022-07-15,41.31,41.68,40.475,41.48,1286486,41.31,41.68,40.475,41.48,1286486,0.0,1.0
2022-07-18,41.53,42.65,41.34,42.06,2112333,41.53,42.65,41.34,42.06,2112333,0.0,1.0
2022-07-19,42.79,42.87,42.11,42.12,1372697,42.79,42.87,42.11,42.12,1372697,0.0,1.0
2022-07-20,43.4,43.78,42.27,42.78,2016547,43.4,43.78,42.27,42.78,2016547,0.0,1.0
2022-07-21,43.19,43.61,42.01,43.57,2589761,43.19,43.61,42.01,43.57,2589761,0.0,1.0
2022-07-22,42.75,43.88,42.55,43.51,1580501,42.75,43.88,42.55,43.51,1580501,0.0,1.0
2022-07-25,43.74,43.835,42.48,42.915,2442802,43.74,43.835,42.48,42.915,2442802,0.0,1.0
2022-07-26,42.4,43.24,42.34,43.24,1300803,42.4,43.24,42.34,43.24,1300803,0.0,1.0
2022-07-27,43.79,44.0401,42.67,43.25,1166299,43.79,44.0401,42.67,43.25,1166299,0.0,1.0
2022-07-28,44.01,44.06,42.46,43.22,1594080,44.01,44.06,42.46,43.22,1594080,0.0,1.0
2022-07-29,44.33,44.51,43.59,43.69,1753325,44.33,44.51,43.59,43.69,1753325,0.0,1.0
2022-08-01,45.24,45.645,43.82,44.18,1622398,45.24,45.645,43.82,44.18,1622398,0.0,1.0
2022-08-02,44.5,45.0569,43.94,44.56,1499744,44.5,45.0569,43.94,44.56,1499744,0.0,1.0
2022-08-03,46.3,46.385,44.78,44.89,1211039,46.3,46.385,44.78,44.89,1211039,0.0,1.0
2022-08-04,46.92,46.93,46.03,46.3,1339200,46.92,46.93,46.03,46.3,1339200,0.0,1.0
2022-08-05,46.55,46.96,46.165,46.35,851320,46.55,46.96,46.165,46.35,851320,0.0,1.0
2022-08-08,46.8,47.53,46.46,46.84,1419750,46.8,47.53,46.46,46.84,1419750,0.0,1.0
2022-08-09,45.73,46.7,45.44,46.51,956832,45.73,46.7,45.44,46.51,956832,0.0,1.0
2022-08-10,46.61,47.365,46.58,46.85,990660,46.61,47.365,46.58,46.85,990660,0.0,1.0
2022-08-11,46.23,47.64,46.11,47.14,1275539,46.23,47.64,46.11,47.14,1275539,0.0,1.0
2022-08-12,47.34,47.35,46.425,46.81,1364974,47.34,47.35,46.425,46.81,1364974,0.0,1.0
2022-08-15,48.45,48.76,47.16,47.16,1209656,48.45,48.76,47.16,47.16,1209656,0.0,1.0
2022-08-16,48.24,48.61,47.82,48.41,1435717,48.24,48.61,47.82,48.41,1435717,0.0,1.0
2022-08-17,46.64,47.6099,46.45,47.28,1002504,46.64,47.6099,46.45,47.28,1002504,0.0,1.0
2022-08-18,46.69,46.74,46.03,46.56,983547,46.69,46.74,46.03,46.56,983547,0.0,1.0
2022-08-19,45.45,46.25,45.22,46.0,1148394,45.45,46.25,45.22,46.0,1148394,0.0,1.0
2022-08-22,44.19,44.88,43.72,44.43,1224306,44.19,44.88,43.72,44.43,1224306,0.0,1.0
2022-08-23,44.5,44.9,43.96,44.37,1239652,44.5,44.9,43.96,44.37,1239652,0.0,1.0
2022-08-24,45.41,45.505,44.5,44.66,977352,45.41,45.505,44.5,44.66,977352,0.0,1.0
2022-08-25,46.2,46.7,45.58,45.72,885451,46.2,46.7,45.58,45.72,885451,0.0,1.0
2022-08-26,44.89,46.5,44.82,46.26,911140,44.89,46.5,44.82,46.26,911140,0.0,1.0
2022-08-29,44.64,45.03,44.24,44.27,973238,44.64,45.03,44.24,44.27,973238,0.0,1.0
2022-08-30,44.87,45.37,44.3,45.19,1729250,44.87,45.37,44.3,45.19,1729250,0.0,1.0
2022-08-31,43.56,45.1148,43.51,45.08,1317735,43.56,45.1148,43.51,45.08,1317735,0.0,1.0
2022-09-01,43.69,43.71,42.24,43.18,1487124,43.69,43.71,42.24,43.18,1487124,0.0,1.0
2022-09-02,43.62,44.64,43.28,44.26,1127927,43.62,44.64,43.28,44.26,1127927,0.0,1.0
2022-09-06,43.9,44.53,43.4,44.02,1552174,43.9,44.53,43.4,44.02,1552174,0.0,1.0
2022-09-07,46.09,46.13,43.99,43.99,2008684,46.09,46.13,43.99,43.99,2008684,0.0,1.0
2022-09-08,45.69,46.315,45.09,45.27,1563441,45.69,46.315,45.09,45.27,1563441,0.0,1.0
2022-09-09,46.56,46.64,46.07,46.15,1368800,46.56,46.64,46.07,46.15,1368800,0.0,1.0
2022-09-12,46.82,47.41,46.48,46.97,1229221,46.82,47.41,46.48,46.97,1229221,0.0,1.0
2022-09-13,44.94,46.02,44.74,45.32,1392274,44.94,46.02,44.74,45.32,1392274,0.0,1.0
2022-09-14,45.96,46.015,44.12,44.73,1282120,45.96,46.015,44.12,44.73,1282120,0.0,1.0
2022-09-15,46.26,46.91,45.7986,45.88,1776422,46.26,46.91,45.7986,45.88,1776422,0.0,1.0
2022-09-16,44.38,45.46,44.24,45.46,2120388,44.38,45.46,44.24,45.46,2120388,0.0,1.0
2022-09-19,45.78,46.085,44.1,44.15,1659420,45.78,46.085,44.1,44.15,1659420,0.0,1.0
2022-09-20,45.33,45.9,44.79,45.55,1002606,45.33,45.9,44.79,45.55,1002606,0.0,1.0
2022-09-21,43.49,45.05,43.47,44.93,1748368,43.49,45.05,43.47,44.93,1748368,0.0,1.0
2022-09-22,41.88,43.4,41.34,43.4,1823808,41.88,43.4,41.34,43.4,1823808,0.0,1.0
2022-09-23,40.78,41.34,40.1,41.15,1672041,40.78,41.34,40.1,41.15,1672041,0.0,1.0
2022-09-26,38.81,40.98,38.75,40.49,2577860,38.81,40.98,38.75,40.49,2577860,0.0,1.0
2022-09-27,39.05,40.06,38.44,39.56,1839394,39.05,40.06,38.44,39.56,1839394,0.0,1.0
2022-09-28,40.35,40.59,38.65,39.0,1701796,40.35,40.59,38.65,39.0,1701796,0.0,1.0
2022-09-29,39.14,39.7,38.71,39.53,1375304,39.14,39.7,38.71,39.53,1375304,0.0,1.0
2022-09-30,39.15,39.8,38.83,38.83,1409442,39.15,39.8,38.83,38.83,1409442,0.0,1.0
2022-10-03,39.91,40.2,38.72,39.35,1380273,39.91,40.2,38.72,39.35,1380273,0.0,1.0
2022-10-04,42.65,42.68,41.23,41.38,1586532,42.65,42.68,41.23,41.38,1586532,0.0,1.0
2022-10-05,42.66,42.935,41.4943,41.76,1149799,42.66,42.935,41.4943,41.76,1149799,0.0,1.0
2022-10-06,42.46,42.94,41.86,42.36,1031477,42.46,42.94,41.86,42.36,1031477,0.0,1.0
2022-10-07,41.49,42.04,40.89,41.92,830959,41.49,42.04,40.89,41.92,830959,0.0,1.0
2022-10-10,41.18,41.91,40.885,41.68,862476,41.18,41.91,40.885,41.68,862476,0.0,1.0
2022-10-11,40.74,42.5,39.87,42.41,1510743,40.74,42.5,39.87,42.41,1510743,0.0,1.0
2022-10-12,41.21,41.55,39.87,40.34,1241166,41.21,41.55,39.87,40.34,1241166,0.0,1.0
2022-10-13,41.9,42.62,40.14,40.83,1480249,41.9,42.62,40.14,40.83,1480249,0.0,1.0
2022-10-14,41.83,43.09,41.69,42.86,1221473,41.83,43.09,41.69,42.86,1221473,0.0,1.0
2022-10-17,41.53,43.0,41.5,42.96,1542540,41.53,43.0,41.5,42.96,1542540,0.0,1.0
2022-10-18,42.34,42.86,41.89,42.41,1603687,42.34,42.86,41.89,42.41,1603687,0.0,1.0
2022-10-19,41.85,43.06,41.51,43.06,3404547,41.85,43.06,41.51,43.06,3404547,0.0,1.0
2022-10-20,39.88,41.63,39.46,41.39,4302144,39.88,41.63,39.46,41.39,4302144,0.0,1.0
2022-10-21,41.01,41.37,39.46,39.71,2551493,41.01,41.37,39.46,39.71,2551493,0.0,1.0
2022-10-24,42.58,42.78,40.94,41.42,2010574,42.58,42.78,40.94,41.42,2010574,0.0,1.0
2022-10-25,43.41,43.81,42.09,42.23,1749017,43.41,43.81,42.09,42.23,1749017,0.0,1.0
2022-10-26,42.86,44.2,42.78,43.43,1548420,42.86,44.2,42.78,43.43,1548420,0.0,1.0
2022-10-27,43.27,44.2,43.235,43.57,1375670,43.27,44.2,43.235,43.57,1375670,0.0,1.0
2022-10-28,44.43,44.44,43.12,43.32,1228648,44.43,44.44,43.12,43.32,1228648,0.0,1.0
2022-10-31,44.46,44.78,43.79,44.31,1288731,44.46,44.78,43.79,44.31,1288731,0.0,1.0
2022-11-01,44.52,45.2,44.4,45.05,1168519,44.52,45.2,44.4,45.05,1168519,0.0,1.0
2022-11-02,43.56,45.07,43.54,44.09,2198668,43.56,45.07,43.54,44.09,2198668,0.0,1.0
2022-11-03,43.84,44.16,42.34,42.88,1360450,43.84,44.16,42.34,42.88,1360450,0.0,1.0
2022-11-04,44.86,45.395,44.04,44.7,1213966,44.86,45.395,44.04,44.7,1213966,0.0,1.0
2022-11-07,45.04,45.5,44.13,45.4,1128714,45.04,45.5,44.13,45.4,1128714,0.0,1.0
2022-11-08,45.12,45.48,44.69,45.06,1093532,45.12,45.48,44.69,45.06,1093532,0.0,1.0
2022-11-09,44.24,45.13,44.13,44.66,1020999,44.24,45.13,44.13,44.66,1020999,0.0,1.0
2022-11-10,46.94,47.14,45.44,45.66,1795495,46.94,47.14,45.44,45.66,1795495,0.0,1.0
2022-11-11,47.25,47.6,46.6,47.21,1298332,47.25,47.6,46.6,47.21,1298332,0.0,1.0
2022-11-14,46.27,47.57,46.21,46.66,1119706,46.27,47.57,46.21,46.66,1119706,0.0,1.0
2022-11-15,46.85,47.67,46.42,46.92,1483901,46.85,47.67,46.42,46.92,1483901,0.0,1.0
2022-11-16,45.68,46.4,45.49,46.4,991782,45.68,46.4,45.49,46.4,991782,0.0,1.0
2022-11-17,45.88,45.88,44.6804,44.88,715325,45.88,45.88,44.6804,44.88,715325,0.0,1.0
2022-11-18,46.68,47.47,45.95,46.85,1056999,46.68,47.47,45.95,46.85,1056999,0.0,1.0
2022-11-21,46.3,47.21,46.14,46.51,1110821,46.3,47.21,46.14,46.51,1110821,0.0,1.0
2022-11-22,45.96,46.58,45.74,46.29,953845,45.96,46.58,45.74,46.29,953845,0.0,1.0
2022-11-23,46.34,46.63,45.9,46.0,941702,46.34,46.63,45.9,46.0,941702,0.0,1.0
2022-11-25,46.9,47.22,46.25,46.25,484320,46.9,47.22,46.25,46.25,484320,0.0,1.0
2022-11-28,45.78,46.73,45.685,46.47,1202026,45.78,46.73,45.685,46.47,1202026,0.0,1.0
2022-11-29,46.63,46.7189,45.82,45.94,1390460,46.63,46.7189,45.82,45.94,1390460,0.0,1.0
2022-11-30,47.44,47.45,46.06,46.6,1005669,47.44,47.45,46.06,46.6,1005669,0.0,1.0
2022-12-01,47.41,47.99,47.315,47.58,878681,47.41,47.99,47.315,47.58,878681,0.0,1.0
2022-12-02,46.7,46.9001,46.495,46.83,1020958,46.7,46.9001,46.495,46.83,1020958,0.0,1.0
2022-12-05,46.71,47.4543,46.54,46.9,1049476,46.71,47.4543,46.54,46.9,1049476,0.0,1.0
2022-12-06,46.3,47.29,45.68,46.83,1292165,46.3,47.29,45.68,46.83,1292165,0.0,1.0
2022-12-07,44.28,45.9,44.26,45.89,948400,44.28,45.9,44.26,45.89,948400,0.0,1.0
2022-12-08,44.06,45.04,43.7068,44.67,1217683,44.06,45.04,43.7068,44.67,1217683,0.0,1.0
2022-12-09,44.56,44.68,43.72,43.76,1201354,44.56,44.68,43.72,43.76,1201354,0.0,1.0
2022-12-12,45.75,45.76,44.38,44.59,1095002,45.75,45.76,44.38,44.59,1095002,0.0,1.0
2022-12-13,45.28,47.5,44.425,47.2,2195760,45.28,47.5,44.425,47.2,2195760,0.0,1.0
2022-12-14,45.74,46.44,45.13,45.81,1539959,45.74,46.44,45.13,45.81,1539959,0.0,1.0
2022-12-15,43.73,45.29,43.56,45.12,1822951,43.73,45.29,43.56,45.12,1822951,0.0,1.0
2022-12-16,44.22,44.51,43.27,43.41,3204886,44.22,44.51,43.27,43.41,3204886,0.0,1.0
2022-12-19,42.9,44.59,42.88,44.23,1457025,42.9,44.59,42.88,44.23,1457025,0.0,1.0
2022-12-20,43.07,43.55,42.84,42.89,1135745,43.07,43.55,42.84,42.89,1135745,0.0,1.0
2022-12-21,43.86,44.3,43.5,43.67,1127342,43.86,44.3,43.5,43.67,1127342,0.0,1.0
2022-12-22,42.88,43.63,42.11,43.41,1141459,42.88,43.63,42.11,43.41,1141459,0.0,1.0
2022-12-23,43.31,43.455,42.605,42.86,970316,43.31,43.455,42.605,42.86,970316,0.0,1.0
2022-12-27,42.26,43.02,41.88,42.87,1878349,42.26,43.02,41.88,42.87,1878349,0.0,1.0
2022-12-28,41.3,42.58,41.29,42.04,1681846,41.3,42.58,41.29,42.04,1681846,0.0,1.0
2022-12-29,42.81,42.82,41.41,41.49,1374648,42.81,42.82,41.41,41.49,1374648,0.0,1.0
2022-12-30,42.94,43.05,42.37,42.42,967646,42.94,43.05,42.37,42.42,967646,0.0,1.0
2023-01-03,42.16,43.72,41.77,43.52,1512033,42.16,43.72,41.77,43.52,1512033,0.0,1.0
2023-01-04,44.3,44.63,42.44,42.59,1414559,44.3,44.63,42.44,42.59,1414559,0.0,1.0
2023-01-05,44.11,44.3253,43.61,43.87,1157460,44.11,44.3253,43.61,43.87,1157460,0.0,1.0
2023-01-06,45.28,45.37,43.87,44.06,1238385,45.28,45.37,43.87,44.06,1238385,0.0,1.0
2023-01-09,45.72,46.175,45.36,45.5,1217622,45.72,46.175,45.36,45.5,1217622,0.0,1.0
2023-01-10,47.3,47.365,45.44,45.49,1348651,47.3,47.365,45.44,45.49,1348651,0.0,1.0
2023-01-11,47.7,48.05,47.0,47.12,1246891,47.7,48.05,47.0,47.12,1246891,0.0,1.0
2023-01-12,49.4,49.465,47.98,48.46,1592364,49.4,49.465,47.98,48.46,1592364,0.0,1.0
2023-01-13,50.29,50.33,48.05,48.11,2466330,50.29,50.33,48.05,48.11,2466330,0.0,1.0
2023-01-17,50.3,50.535,49.87,50.22,1425125,50.3,50.535,49.87,50.22,1425125,0.0,1.0
2023-01-18,49.31,51.4645,49.29,51.27,1747839,49.31,51.4645,49.29,51.27,1747839,0.0,1.0
2023-01-19,49.4,49.52,48.08,48.66,1300987,49.4,49.52,48.08,48.66,1300987,0.0,1.0
2023-01-20,49.82,50.23,49.33,49.73,1162042,49.82,50.23,49.33,49.73,1162042,0.0,1.0
2023-01-23,50.1,50.38,49.664,50.0,961642,50.1,50.38,49.664,50.0,961642,0.0,1.0
2023-01-24,49.73,50.72,49.64,49.8,1183393,49.73,50.72,49.64,49.8,1183393,0.0,1.0
2023-01-25,51.05,51.1,49.41,49.5,2365383,51.05,51.1,49.41,49.5,2365383,0.0,1.0
2023-01-26,51.32,51.81,49.88,51.22,3012143,51.32,51.81,49.88,51.22,3012143,0.0,1.0
2023-01-27,51.02,51.5,50.5,50.76,2094752,51.02,51.5,50.5,50.76,2094752,0.0,1.0
2023-01-30,50.16,51.58,50.03,50.58,1112458,50.16,51.58,50.03,50.58,1112458,0.0,1.0
2023-01-31,51.34,51.35,50.08,50.33,1371797,51.34,51.35,50.08,50.33,1371797,0.0,1.0
2023-02-01,51.84,52.105,50.58,50.95,1478857,51.84,52.105,50.58,50.95,1478857,0.0,1.0
2023-02-02,53.58,53.87,51.96,52.1,1791090,53.58,53.87,51.96,52.1,1791090,0.0,1.0
2023-02-03,53.47,53.9614,52.8,53.0,1421281,53.47,53.9614,52.8,53.0,1421281,0.0,1.0
2023-02-06,52.43,53.04,52.015,52.84,1233390,52.43,53.04,52.015,52.84,1233390,0.0,1.0
2023-02-07,51.8,52.4299,50.74,52.2,1187737,51.8,52.4299,50.74,52.2,1187737,0.0,1.0
2023-02-08,51.49,52.02,51.1706,51.68,1004671,51.49,52.02,51.1706,51.68,1004671,0.0,1.0
2023-02-09,50.76,52.04,50.52,51.9,887078,50.76,52.04,50.52,51.9,887078,0.0,1.0
2023-02-10,49.58,50.07,49.23,50.0,926263,49.58,50.07,49.23,50.0,926263,0.0,1.0
2023-02-13,50.16,50.45,49.39,49.65,782131,50.16,50.45,49.39,49.65,782131,0.0,1.0
2023-02-14,50.58,50.89,49.67,50.03,974816,50.58,50.89,49.67,50.03,974816,0.0,1.0
2023-02-15,50.27,50.48,49.9,50.02,835734,50.27,50.48,49.9,50.02,835734,0.0,1.0
2023-02-16,49.12,49.76,49.07,49.53,934815,49.12,49.76,49.07,49.53,934815,0.0,1.0
2023-02-17,49.09,49.495,48.64,49.09,859538,49.09,49.495,48.64,49.09,859538,0.0,1.0
2023-02-21,47.78,48.735,47.41,48.5,1081468,47.78,48.735,47.41,48.5,1081468,0.0,1.0
2023-02-22,47.52,48.29,47.23,47.71,992739,47.52,48.29,47.23,47.71,992739,0.0,1.0
2023-02-23,47.71,48.44,47.37,48.14,763453,47.71,48.44,47.37,48.14,763453,0.0,1.0
2023-02-24,47.3,47.315,46.27,46.92,1302312,47.3,47.315,46.27,46.92,1302312,0.0,1.0
2023-02-27,47.92,48.369,47.72,47.94,1420579,47.92,48.369,47.72,47.94,1420579,0.0,1.0
2023-02-28,47.83,48.24,47.55,47.83,1585842,47.83,48.24,47.55,47.83,1585842,0.0,1.0
2023-03-01,48.22,48.48,47.43,47.73,1235973,48.22,48.48,47.43,47.73,1235973,0.0,1.0
2023-03-02,47.98,48.19,47.32,47.78,981906,47.98,48.19,47.32,47.78,981906,0.0,1.0
2023-03-03,48.44,48.64,47.85,48.52,1473861,48.44,48.64,47.85,48.52,1473861,0.0,1.0
2023-03-06,47.9,49.179,47.87,48.55,1479658,47.9,49.179,47.87,48.55,1479658,0.0,1.0
2023-03-07,48.51,49.39,47.92,48.08,1481115,48.51,49.39,47.92,48.08,1481115,0.0,1.0
2023-03-08,49.21,49.25,48.38,48.72,1212407,49.21,49.25,48.38,48.72,1212407,0.0,1.0
2023-03-09,47.52,49.75,47.17,49.11,1329704,47.52,49.75,47.17,49.11,1329704,0.0,1.0
2023-03-10,46.1,48.78,45.68,48.53,2668886,46.1,48.78,45.68,48.53,2668886,0.0,1.0
2023-03-13,44.08,45.2,43.69,45.02,2229747,44.08,45.2,43.69,45.02,2229747,0.0,1.0
2023-03-14,42.26,45.35,41.765,45.09,3293240,42.26,45.35,41.765,45.09,3293240,0.0,1.0
2023-03-15,40.38,41.36,39.97,41.02,2807109,40.38,41.36,39.97,41.02,2807109,0.0,1.0
2023-03-16,40.48,40.69,39.7,40.03,2039450,40.48,40.69,39.7,40.03,2039450,0.0,1.0
2023-03-17,39.29,40.32,39.05,40.24,2577911,39.29,40.32,39.05,40.24,2577911,0.0,1.0
2023-03-20,39.27,39.9,39.065,39.33,1878700,39.27,39.9,39.065,39.33,1878700,0.0,1.0
2023-03-21,40.56,40.67,39.905,40.0,1835629,40.56,40.67,39.905,40.0,1835629,0.0,1.0
2023-03-22,39.4,40.95,39.35,40.6,1827787,39.4,40.95,39.35,40.6,1827787,0.0,1.0
2023-03-23,38.5,40.035,38.15,39.64,1548992,38.5,40.035,38.15,39.64,1548992,0.0,1.0
2023-03-24,38.13,38.22,37.195,38.0,2590753,38.13,38.22,37.195,38.0,2590753,0.0,1.0
2023-03-27,38.99,39.2,38.2197,38.69,1619755,38.99,39.2,38.2197,38.69,1619755,0.0,1.0
2023-03-28,39.81,39.86,39.04,39.07,1576986,39.81,39.86,39.04,39.07,1576986,0.0,1.0
2023-03-29,40.63,40.88,40.12,40.35,2121992,40.63,40.88,40.12,40.35,2121992,0.0,1.0
2023-03-30,40.98,41.48,40.735,41.16,1750245,40.98,41.48,40.735,41.16,1750245,0.0,1.0
2023-03-31,41.96,41.97,41.39,41.46,1288835,41.96,41.97,41.39,41.46,1288835,0.0,1.0
2023-04-03,42.09,42.48,41.47,42.26,2321015,42.09,42.48,41.47,42.26,2321015,0.0,1.0
2023-04-04,41.97,42.5,41.485,42.35,2071319,41.97,42.5,41.485,42.35,2071319,0.0,1.0
2023-04-05,41.95,41.97,41.245,41.5,1838588,41.95,41.97,41.245,41.5,1838588,0.0,1.0
2023-04-06,42.04,42.74,41.85,42.165,1674163,42.04,42.74,41.85,42.165,1674163,0.0,1.0
2023-04-10,42.43,42.64,41.75,41.88,1279337,42.43,42.64,41.75,41.88,1279337,0.0,1.0
2023-04-11,43.18,43.51,42.47,42.48,1576206,43.18,43.51,42.47,42.48,1576206,0.0,1.0
2023-04-12,41.98,43.14,41.53,42.91,3016077,41.98,43.14,41.53,42.91,3016077,0.0,1.0
2023-04-13,42.38,42.63,41.28,42.62,2404192,42.38,42.63,41.28,42.62,2404192,0.0,1.0
2023-04-14,41.91,42.6,41.45,42.43,1403288,41.91,42.6,41.45,42.43,1403288,0.0,1.0
2023-04-17,42.64,42.68,41.92,42.0,1267747,42.64,42.68,41.92,42.0,1267747,0.0,1.0
2023-04-18,42.55,42.85,42.18,42.85,2112719,42.55,42.85,42.18,42.85,2112719,0.0,1.0
2023-04-19,43.65,43.81,42.04,42.06,3274040,43.65,43.81,42.04,42.06,3274040,0.0,1.0
2023-04-20,43.56,44.39,42.98,43.63,3307461,43.56,44.39,42.98,43.63,3307461,0.0,1.0
2023-04-21,44.41,44.64,43.69,44.09,2053069,44.41,44.64,43.69,44.09,2053069,0.0,1.0
2023-04-24,44.05,44.87,43.3801,44.74,2006990,44.05,44.87,43.3801,44.74,2006990,0.0,1.0
2023-04-25,42.5,43.84,42.46,43.65,1789097,42.5,43.84,42.46,43.65,1789097,0.0,1.0
2023-04-26,42.24,42.825,42.1113,42.41,1409165,42.24,42.825,42.1113,42.41,1409165,0.0,1.0
2023-04-27,42.97,43.225,42.035,42.46,1550475,42.97,43.225,42.035,42.46,1550475,0.0,1.0
2023-04-28,43.46,44.07,43.02,43.09,1894071,43.46,44.07,43.02,43.09,1894071,0.0,1.0
2023-05-01,43.49,44.22,43.14,43.33,1197468,43.49,44.22,43.14,43.33,1197468,0.0,1.0
2023-05-02,43.37,43.42,42.13,43.06,1724121,43.37,43.42,42.13,43.06,1724121,0.0,1.0
2023-05-03,43.47,44.4,43.11,43.45,1574055,43.47,44.4,43.11,43.45,1574055,0.0,1.0
2023-05-04,42.09,43.295,41.69,43.16,1824563,42.09,43.295,41.69,43.16,1824563,0.0,1.0
2023-05-05,43.16,43.39,42.4,42.58,1366231,43.16,43.39,42.4,42.58,1366231,0.0,1.0
2023-05-08,43.46,43.665,42.93,43.33,1394257,43.46,43.665,42.93,43.33,1394257,0.0,1.0
2023-05-09,43.9,44.2,43.0662,43.45,1506897,43.9,44.2,43.0662,43.45,1506897,0.0,1.0
2023-05-10,43.11,44.66,42.47,44.63,1225592,43.11,44.66,42.47,44.63,1225592,0.0,1.0
2023-05-11,43.05,43.25,42.68,43.02,1276436,43.05,43.25,42.68,43.02,1276436,0.0,1.0
2023-05-12,42.72,43.26,42.27,43.21,1043473,42.72,43.26,42.27,43.21,1043473,0.0,1.0
2023-05-15,43.34,43.39,42.63,42.86,1287841,43.34,43.39,42.63,42.86,1287841,0.0,1.0
2023-05-16,42.64,43.305,42.57,43.17,1337380,42.64,43.305,42.57,43.17,1337380,0.0,1.0
2023-05-17,45.25,45.33,43.1,43.16,2223445,45.25,45.33,43.1,43.16,2223445,0.0,1.0
2023-05-18,45.12,45.51,44.715,45.25,1231776,45.12,45.51,44.715,45.25,1231776,0.0,1.0
2023-05-19,44.52,45.3,44.14,45.25,1007898,44.52,45.3,44.14,45.25,1007898,0.0,1.0
2023-05-22,44.92,45.12,44.264,44.8,1367799,44.92,45.12,44.264,44.8,1367799,0.0,1.0
2023-05-23,44.83,45.81,44.75,44.86,1135886,44.83,45.81,44.75,44.86,1135886,0.0,1.0
2023-05-24,44.03,44.525,43.35,44.38,1087239,44.03,44.525,43.35,44.38,1087239,0.0,1.0
2023-05-25,45.12,45.14,44.0,44.08,1215831,45.12,45.14,44.0,44.08,1215831,0.0,1.0
2023-05-26,45.1,45.755,45.02,45.3,1098936,45.1,45.755,45.02,45.3,1098936,0.0,1.0
2023-05-30,45.21,45.99,45.08,45.3,1430358,45.21,45.99,45.08,45.3,1430358,0.0,1.0
2023-05-31,44.93,45.75,44.425,45.75,1484538,44.93,45.75,44.425,45.75,1484538,0.0,1.0
2023-06-01,44.84,45.3,44.36,45.09,1020913,44.84,45.3,44.36,45.09,1020913,0.0,1.0
2023-06-02,46.1,46.485,45.21,45.43,1274651,46.1,46.485,45.21,45.43,1274651,0.0,1.0
2023-06-05,46.28,46.33,45.5101,46.04,766543,46.28,46.33,45.5101,46.04,766543,0.0,1.0
2023-06-06,47.46,47.535,45.8,45.98,1093027,47.46,47.535,45.8,45.98,1093027,0.0,1.0
2023-06-07,48.36,48.41,47.49,47.74,1172160,48.36,48.41,47.49,47.74,1172160,0.0,1.0
2023-06-08,48.65,48.87,48.05,48.09,1131758,48.65,48.87,48.05,48.09,1131758,0.0,1.0
2023-06-09,48.65,49.275,48.65,48.82,2033025,48.65,49.275,48.65,48.82,2033025,0.0,1.0
2023-06-12,49.58,50.0,49.03,49.1,1147865,49.58,50.0,49.03,49.1,1147865,0.0,1.0
2023-06-13,50.82,50.82,49.75,49.79,2024750,50.82,50.82,49.75,49.79,2024750,0.0,1.0
2023-06-14,50.44,51.02,50.015,50.9,1515948,50.44,51.02,50.015,50.9,1515948,0.0,1.0
2023-06-15,50.34,50.38,49.755,50.06,1466123,50.34,50.38,49.755,50.06,1466123,0.0,1.0
2023-06-16,50.42,50.985,50.06,50.64,1688629,50.42,50.985,50.06,50.64,1688629,0.0,1.0
2023-06-20,49.51,50.155,49.325,49.96,1366575,49.51,50.155,49.325,49.96,1366575,0.0,1.0
2023-06-21,49.58,49.835,49.02,49.34,1288169,49.58,49.835,49.02,49.34,1288169,0.0,1.0
2023-06-22,49.67,49.79,48.78,49.21,1611155,49.67,49.79,48.78,49.21,1611155,0.0,1.0
2023-06-23,49.25,49.89,48.63,48.75,2434231,49.25,49.89,48.63,48.75,2434231,0.0,1.0
2023-06-26,49.96,50.3,49.05,49.72,961912,49.96,50.3,49.05,49.72,961912,0.0,1.0
2023-06-27,51.93,52.28,50.14,50.35,1560492,51.93,52.28,50.14,50.35,1560492,0.0,1.0
2023-06-28,52.44,52.51,51.83,52.13,1224049,52.44,52.51,51.83,52.13,1224049,0.0,1.0
2023-06-29,52.27,53.09,52.135,52.57,1291716,52.27,53.09,52.135,52.57,1291716,0.0,1.0
2023-06-30,53.18,53.4,52.2343,52.54,1555282,53.18,53.4,52.2343,52.54,1555282,0.0,1.0
2023-07-03,53.19,53.74,52.96,53.07,636720,53.19,53.74,52.96,53.07,636720,0.0,1.0
2023-07-05,53.65,54.29,52.5,52.92,1517694,53.65,54.29,52.5,52.92,1517694,0.0,1.0
2023-07-06,52.79,53.32,52.26,53.18,938246,52.79,53.32,52.26,53.18,938246,0.0,1.0
2023-07-07,53.75,54.47,52.81,52.97,1643288,53.75,54.47,52.81,52.97,1643288,0.0,1.0
2023-07-10,55.55,55.57,53.75,53.75,1941074,55.55,55.57,53.75,53.75,1941074,0.0,1.0
2023-07-11,56.34,56.485,55.4787,55.61,1468382,56.34,56.485,55.4787,55.61,1468382,0.0,1.0
2023-07-12,55.99,57.1,55.76,56.76,1984039,55.99,57.1,55.76,56.76,1984039,0.0,1.0
2023-07-13,54.34,57.179,54.29,57.15,2856907,54.34,57.179,54.29,57.15,2856907,0.0,1.0
2023-07-14,52.36,54.06,52.06,54.06,2090580,52.36,54.06,52.06,54.06,2090580,0.0,1.0
2023-07-17,52.16,52.6303,51.77,52.22,1227757,52.16,52.6303,51.77,52.22,1227757,0.0,1.0
2023-07-18,53.42,53.45,52.41,52.42,1210588,53.42,53.45,52.41,52.42,1210588,0.0,1.0
2023-07-19,54.43,54.47,52.83,53.26,1477679,54.43,54.47,52.83,53.26,1477679,0.0,1.0
2023-07-20,54.08,54.2,52.73,54.09,1616623,54.08,54.2,52.73,54.09,1616623,0.0,1.0
2023-07-21,54.15,54.66,53.76,54.36,1040787,54.15,54.66,53.76,54.36,1040787,0.0,1.0
2023-07-24,53.33,53.935,53.2,53.65,2070858,53.33,53.935,53.2,53.65,2070858,0.0,1.0
2023-07-25,48.18,50.55,46.45,50.36,9779875,48.18,50.55,46.45,50.36,9779875,0.0,1.0
2023-07-26,47.86,48.43,47.13,48.06,3409658,47.86,48.43,47.13,48.06,3409658,0.0,1.0
2023-07-27,47.14,47.53,46.605,47.3,3422894,47.14,47.53,46.605,47.3,3422894,0.0,1.0
2023-07-28,48.12,48.475,47.34,47.45,1843660,48.12,48.475,47.34,47.45,1843660,0.0,1.0
2023-07-31,48.63,48.71,48.04,48.1,1476379,48.63,48.71,48.04,48.1,1476379,0.0,1.0
2023-08-01,47.9,48.2299,47.17,48.0,2196594,47.9,48.2299,47.17,48.0,2196594,0.0,1.0
2023-08-02,47.92,48.12,47.12,47.15,2069281,47.92,48.12,47.12,47.15,2069281,0.0,1.0
2023-08-03,46.81,47.56,46.62,47.49,1878262,46.81,47.56,46.62,47.49,1878262,0.0,1.0
2023-08-04,46.74,47.25,46.5,46.94,1731251,46.74,47.25,46.5,46.94,1731251,0.0,1.0
2023-08-07,46.79,47.22,46.1,46.77,1915482,46.79,47.22,46.1,46.77,1915482,0.0,1.0
2023-08-08,47.2,47.37,46.03,46.2,1217074,47.2,47.37,46.03,46.2,1217074,0.0,1.0
2023-08-09,46.61,47.15,46.24,47.0,1065321,46.61,47.15,46.24,47.0,1065321,0.0,1.0
2023-08-10,46.71,47.06,46.11,46.93,1488480,46.71,47.06,46.11,46.93,1488480,0.0,1.0
2023-08-11,46.08,46.59,45.9501,46.49,1062125,46.08,46.59,45.9501,46.49,1062125,0.0,1.0
2023-08-14,46.24,46.3676,45.46,45.81,868149,46.24,46.3676,45.46,45.81,868149,0.0,1.0
2023-08-15,45.41,45.875,45.19,45.86,1319686,45.41,45.875,45.19,45.86,1319686,0.0,1.0
2023-08-16,44.59,45.92,44.54,45.29,1151389,44.59,45.92,44.54,45.29,1151389,0.0,1.0
2023-08-17,43.46,44.65,43.3,44.55,1337955,43.46,44.65,43.3,44.55,1337955,0.0,1.0
2023-08-18,42.77,43.465,42.695,43.0,1694287,42.77,43.465,42.695,43.0,1694287,0.0,1.0
2023-08-21,42.95,43.21,42.33,42.94,1986977,42.95,43.21,42.33,42.94,1986977,0.0,1.0
2023-08-22,42.73,43.27,42.4335,43.1,1277947,42.73,43.27,42.4335,43.1,1277947,0.0,1.0
2023-08-23,42.65,42.95,42.1656,42.5,1125911,42.65,42.95,42.1656,42.5,1125911,0.0,1.0
2023-08-24,42.12,42.77,42.045,42.26,1605633,42.12,42.77,42.045,42.26,1605633,0.0,1.0
2023-08-25,41.82,42.33,41.55,42.18,1145367,41.82,42.33,41.55,42.18,1145367,0.0,1.0
2023-08-28,41.99,42.44,41.7301,42.13,1045321,41.99,42.44,41.7301,42.13,1045321,0.0,1.0
2023-08-29,42.3,42.55,41.75,41.95,1648015,42.3,42.55,41.75,41.95,1648015,0.0,1.0
2023-08-30,42.08,42.625,41.97,42.27,1717215,42.08,42.625,41.97,42.27,1717215,0.0,1.0
2023-08-31,41.97,42.44,41.94,42.41,1360057,41.97,42.44,41.94,42.41,1360057,0.0,1.0
2023-09-01,41.78,42.43,41.456,42.26,1204267,41.78,42.43,41.456,42.26,1204267,0.0,1.0
2023-09-05,40.34,41.23,40.12,41.18,2679295,40.34,41.23,40.12,41.18,2679295,0.0,1.0
2023-09-06,40.54,41.39,39.92,39.94,2354785,40.54,41.39,39.92,39.94,2354785,0.0,1.0
2023-09-07,40.02,40.575,39.72,40.34,2549734,40.02,40.575,39.72,40.34,2549734,0.0,1.0
2023-09-08,39.81,40.19,39.29,40.07,2058266,39.81,40.19,39.29,40.07,2058266,0.0,1.0
2023-09-11,40.43,40.67,39.5,39.93,1853677,40.43,40.67,39.5,39.93,1853677,0.0,1.0
2023-09-12,40.11,40.89,40.06,40.52,1977581,40.11,40.89,40.06,40.52,1977581,0.0,1.0
2023-09-13,39.13,39.59,38.65,39.25,2599141,39.13,39.59,38.65,39.25,2599141,0.0,1.0
2023-09-14,39.36,39.49,38.87,39.41,1474961,39.36,39.49,38.87,39.41,1474961,0.0,1.0
2023-09-15,39.47,39.92,39.19,39.44,3043537,39.47,39.92,39.19,39.44,3043537,0.0,1.0
2023-09-18,38.88,39.44,38.76,39.34,2024599,38.88,39.44,38.76,39.34,2024599,0.0,1.0
2023-09-19,39.08,39.24,38.56,38.9,1706842,39.08,39.24,38.56,38.9,1706842,0.0,1.0
2023-09-20,38.61,39.3999,38.56,39.31,1307760,38.61,39.3999,38.56,39.31,1307760,0.0,1.0
2023-09-21,38.15,38.84,38.105,38.45,1775724,38.15,38.84,38.105,38.45,1775724,0.0,1.0
2023-09-22,37.5,38.3,37.35,38.19,1801147,37.5,38.3,37.35,38.19,1801147,0.0,1.0
2023-09-25,37.36,37.57,36.74,37.25,1692509,37.36,37.57,36.74,37.25,1692509,0.0,1.0
2023-09-26,36.84,37.74,36.77,37.08,1487197,36.84,37.74,36.77,37.08,1487197,0.0,1.0
2023-09-27,36.41,36.9599,36.15,36.82,1591387,36.41,36.9599,36.15,36.82,1591387,0.0,1.0
2023-09-28,36.83,37.23,36.19,36.43,1784282,36.83,37.23,36.19,36.43,1784282,0.0,1.0
2023-09-29,37.08,37.4299,36.8321,37.1,1522920,37.08,37.4299,36.8321,37.1,1522920,0.0,1.0
2023-10-02,36.83,37.335,36.595,37.04,1630790,36.83,37.335,36.595,37.04,1630790,0.0,1.0
2023-10-03,35.8,36.78,35.58,36.67,2505483,35.8,36.78,35.58,36.67,2505483,0.0,1.0
2023-10-04,36.13,36.51,35.52,35.9,2362568,36.13,36.51,35.52,35.9,2362568,0.0,1.0
2023-10-05,35.68,36.51,35.42,36.43,2545319,35.68,36.51,35.42,36.43,2545319,0.0,1.0
2023-10-06,35.07,35.8195,34.97,35.4,2645802,35.07,35.8195,34.97,35.4,2645802,0.0,1.0
2023-10-09,34.45,34.63,33.31,34.15,2995802,34.45,34.63,33.31,34.15,2995802,0.0,1.0
2023-10-10,34.93,35.4286,34.6201,34.89,1578900,34.93,35.4286,34.6201,34.89,1578900,0.0,1.0
2023-10-11,34.55,35.48,34.19,35.0,1590385,34.55,35.48,34.19,35.0,1590385,0.0,1.0
2023-10-12,33.64,34.84,33.28,34.84,2398977,33.64,34.84,33.28,34.84,2398977,0.0,1.0
2023-10-13,33.07,33.46,32.82,33.29,2154745,33.07,33.46,32.82,33.29,2154745,0.0,1.0
2023-10-16,34.3,34.385,33.16,33.33,2449119,34.3,34.385,33.16,33.33,2449119,0.0,1.0
2023-10-17,34.45,34.79,34.18,34.25,1819143,34.45,34.79,34.18,34.25,1819143,0.0,1.0
2023-10-18,32.66,33.945,32.6,33.92,4500758,32.66,33.945,32.6,33.92,4500758,0.0,1.0
2023-10-19,32.16,33.1,31.73,33.1,4916999,32.16,33.1,31.73,33.1,4916999,0.0,1.0
2023-10-20,32.02,32.44,31.86,32.08,3180673,32.02,32.44,31.86,32.08,3180673,0.0,1.0
2023-10-23,32.56,33.4,31.91,32.1,4202290,32.56,33.4,31.91,32.1,4202290,0.0,1.0
2023-10-24,31.86,32.74,31.63,32.59,3045026,31.86,32.74,31.63,32.59,3045026,0.0,1.0
2023-10-25,31.62,31.97,31.48,31.71,1839190,31.62,31.97,31.48,31.71,1839190,0.0,1.0
2023-10-26,31.77,32.22,31.16,31.61,3191307,31.77,32.22,31.16,31.61,3191307,0.0,1.0
2023-10-27,31.25,31.95,31.03,31.95,2099262,31.25,31.95,31.03,31.95,2099262,0.0,1.0
2023-10-30,31.8,31.81,31.245,31.56,2265652,31.8,31.81,31.245,31.56,2265652,0.0,1.0
2023-10-31,31.63,31.8,31.09,31.71,2360137,31.63,31.8,31.09,31.71,2360137,0.0,1.0
2023-11-01,31.08,31.67,30.75,31.62,2342464,31.08,31.67,30.75,31.62,2342464,0.0,1.0
2023-11-02,32.12,32.15,31.44,31.55,2332646,32.12,32.15,31.44,31.55,2332646,0.0,1.0
2023-11-03,33.56,33.81,32.83,32.91,3087989,33.56,33.81,32.83,32.91,3087989,0.0,1.0
2023-11-06,32.84,33.74,32.51,33.58,1885451,32.84,33.74,32.51,33.58,1885451,0.0,1.0
2023-11-07,33.16,33.36,32.67,33.02,1702135,33.16,33.36,32.67,33.02,1702135,0.0,1.0
2023-11-08,33.92,34.18,33.3461,33.36,2588109,33.92,34.18,33.3461,33.36,2588109,0.0,1.0
2023-11-09,33.5,34.3,33.1087,34.2,2793300,33.5,34.3,33.1087,34.2,2793300,0.0,1.0
2023-11-10,34.26,34.4,33.395,33.53,2980873,34.26,34.4,33.395,33.53,2980873,0.0,1.0
2023-11-13,34.35,34.675,33.73,34.0,1963445,34.35,34.675,33.73,34.0,1963445,0.0,1.0
2023-11-14,36.09,36.275,35.02,35.28,2868512,36.09,36.275,35.02,35.28,2868512,0.0,1.0
2023-11-15,37.01,37.775,36.32,36.33,3075872,37.01,37.775,36.32,36.33,3075872,0.0,1.0
2023-11-16,36.2,37.365,36.09,36.92,2259767,36.2,37.365,36.09,36.92,2259767,0.0,1.0
2023-11-17,36.76,36.95,36.215,36.63,2396894,36.76,36.95,36.215,36.63,2396894,0.0,1.0
2023-11-20,37.31,37.53,36.45,36.65,1886504,37.31,37.53,36.45,36.65,1886504,0.0,1.0
2023-11-21,36.66,37.04,36.311,36.99,1407520,36.66,37.04,36.311,36.99,1407520,0.0,1.0
2023-11-22,36.93,37.975,36.74,37.49,1427402,36.93,37.975,36.74,37.49,1427402,0.0,1.0
2023-11-24,37.2,37.3,36.82,37.06,568452,37.2,37.3,36.82,37.06,568452,0.0,1.0
2023-11-27,36.84,37.22,36.68,36.83,1714204,36.84,37.22,36.68,36.83,1714204,0.0,1.0
2023-11-28,36.85,36.955,36.31,36.7,1172009,36.85,36.955,36.31,36.7,1172009,0.0,1.0
2023-11-29,37.54,37.7366,37.18,37.22,2017320,37.54,37.7366,37.18,37.22,2017320,0.0,1.0
2023-11-30,37.81,37.98,37.23,37.79,1999684,37.81,37.98,37.23,37.79,1999684,0.0,1.0
2023-12-01,39.73,39.855,37.9,37.93,2610784,39.73,39.855,37.9,37.93,2610784,0.0,1.0
2023-12-04,34.08,34.278,32.0,33.67,22669440,34.08,34.278,32.0,33.67,22669440,0.0,1.0
2023-12-05,35.57,35.91,34.29,34.3,9842463,35.57,35.91,34.29,34.3,9842463,0.0,1.0
2023-12-06,35.67,37.2399,35.61,36.0,6026938,35.67,37.2399,35.61,36.0,6026938,0.0,1.0
2023-12-07,35.97,36.32,35.025,36.0,6061770,35.97,36.32,35.025,36.0,6061770,0.0,1.0
2023-12-08,35.61,36.08,35.415,35.96,4252258,35.61,36.08,35.415,35.96,4252258,0.0,1.0
2023-12-11,35.75,36.06,35.0,35.65,3467713,35.75,36.06,35.0,35.65,3467713,0.0,1.0
2023-12-12,37.31,37.715,35.73,36.0,4304960,37.31,37.715,35.73,36.0,4304960,0.0,1.0
2023-12-13,38.63,38.65,36.22,36.9,4664915,38.63,38.65,36.22,36.9,4664915,0.0,1.0
2023-12-14,39.16,39.32,38.35,39.2,4972813,39.16,39.32,38.35,39.2,4972813,0.0,1.0
2023-12-15,38.95,39.25,38.43,38.94,33770612,38.95,39.25,38.43,38.94,33770612,0.0,1.0
2023-12-18,39.27,39.52,38.01,38.45,3542001,39.27,39.52,38.01,38.45,3542001,0.0,1.0
2023-12-19,40.2,40.585,39.29,39.5,4143952,40.2,40.585,39.29,39.5,4143952,0.0,1.0
2023-12-20,40.09,41.1,39.8,40.0,3427369,40.09,41.1,39.8,40.0,3427369,0.0,1.0
2023-12-21,40.59,41.06,40.4131,40.67,2966534,40.59,41.06,40.4131,40.67,2966534,0.0,1.0
2023-12-22,40.68,41.13,40.45,40.5,2276571,40.68,41.13,40.45,40.5,2276571,0.0,1.0
2023-12-26,40.16,41.22,40.145,40.5,2698645,40.16,41.22,40.145,40.5,2698645,0.0,1.0
2023-12-27,39.67,40.26,39.64,40.02,1954713,39.67,40.26,39.64,40.02,1954713,0.0,1.0
2023-12-28,39.92,39.9595,39.2,39.33,1914365,39.92,39.9595,39.2,39.33,1914365,0.0,1.0
2023-12-29,39.07,39.84,38.975,39.6,2097906,39.07,39.84,38.975,39.6,2097906,0.0,1.0
2024-01-02,38.34,39.2,38.26,38.69,2130166,38.34,39.2,38.26,38.69,2130166,0.0,1.0
2024-01-03,36.42,37.77,36.3,37.44,2376400,36.42,37.77,36.3,37.44,2376400,0.0,1.0
2024-01-04,36.81,37.25,36.56,36.68,1919407,36.81,37.25,36.56,36.68,1919407,0.0,1.0
2024-01-05,37.95,38.16,36.47,36.59,2503931,37.95,38.16,36.47,36.59,2503931,0.0,1.0
2024-01-08,37.87,38.095,35.58,36.09,8180806,37.87,38.095,35.58,36.09,8180806,0.0,1.0
2024-01-09,37.37,38.61,37.32,38.25,4444874,37.37,38.61,37.32,38.25,4444874,0.0,1.0
2024-01-10,37.06,37.27,36.74,37.1,2913038,37.06,37.27,36.74,37.1,2913038,0.0,1.0
2024-01-11,36.99,37.25,36.41,36.99,2211145,36.99,37.25,36.41,36.99,2211145,0.0,1.0
2024-01-12,35.17,36.24,34.395,36.04,4431968,35.17,36.24,34.395,36.04,4431968,0.0,1.0
2024-01-16,34.42,34.855,33.765,34.8,4061252,34.42,34.855,33.765,34.8,4061252,0.0,1.0
2024-01-17,33.61,34.35,33.24,33.96,2471794,33.61,34.35,33.24,33.96,2471794,0.0,1.0
2024-01-18,34.96,34.97,33.5,33.74,2855381,34.96,34.97,33.5,33.74,2855381,0.0,1.0
2024-01-19,34.84,35.0,34.18,34.97,1861762,34.84,35.0,34.18,34.97,1861762,0.0,1.0
2024-01-22,34.83,35.55,34.775,35.27,2065402,34.83,35.55,34.775,35.27,2065402,0.0,1.0
2024-01-23,35.83,36.66,35.63,35.98,2775196,35.83,36.66,35.63,35.98,2775196,0.0,1.0
2024-01-24,35.82,36.39,35.6,36.25,2671717,35.82,36.39,35.6,36.25,2671717,0.0,1.0
2024-01-25,37.42,37.96,36.28,36.8,5021673,37.42,37.96,36.28,36.8,5021673,0.0,1.0
2024-01-26,36.77,37.3175,36.64,37.13,2692220,36.77,37.3175,36.64,37.13,2692220,0.0,1.0
2024-01-29,37.22,37.25,36.125,36.8,2484516,37.22,37.25,36.125,36.8,2484516,0.0,1.0
2024-01-30,36.69,37.24,36.69,36.74,1616283,36.69,37.24,36.69,36.74,1616283,0.0,1.0
2024-01-31,35.83,36.69,35.72,36.56,2165622,35.83,36.69,35.72,36.56,2165622,0.0,1.0
2024-02-01,36.26,36.42,35.31,36.11,1613285,36.26,36.42,35.31,36.11,1613285,0.0,1.0
2024-02-02,36.13,36.59,35.97,36.03,1884412,36.13,36.59,35.97,36.03,1884412,0.0,1.0
2024-02-05,35.28,35.82,35.1,35.54,1904496,35.28,35.82,35.1,35.54,1904496,0.0,1.0
2024-02-06,35.99,36.45,35.15,35.24,2353920,35.99,36.45,35.15,35.24,2353920,0.0,1.0
2024-02-07,35.6,36.21,35.54,36.01,1892577,35.6,36.21,35.54,36.01,1892577,0.0,1.0
2024-02-08,36.51,36.54,35.32,35.74,2120129,36.51,36.54,35.32,35.74,2120129,0.0,1.0
2024-02-09,37.19,37.25,36.338,36.47,2244155,37.19,37.25,36.338,36.47,2244155,0.0,1.0
2024-02-12,37.33,37.67,36.695,36.77,1781228,37.33,37.67,36.695,36.77,1781228,0.0,1.0
2024-02-13,36.57,37.02,36.13,36.47,1808043,36.57,37.02,36.13,36.47,1808043,0.0,1.0
2024-02-14,37.3,37.395,36.765,37.03,1490532,37.3,37.395,36.765,37.03,1490532,0.0,1.0
2024-02-15,37.75,38.035,37.495,37.59,1807022,37.75,38.035,37.495,37.59,1807022,0.0,1.0
2024-02-16,37.52,37.99,36.75,37.35,1952100,37.52,37.99,36.75,37.35,1952100,0.0,1.0
2024-02-20,38.92,39.69,38.07,38.13,3538983,38.92,39.69,38.07,38.13,3538983,0.0,1.0
2024-02-21,39.18,39.24,38.31,38.47,1844079,39.18,39.24,38.31,38.47,1844079,0.0,1.0
2024-02-22,39.38,40.4899,39.245,39.35,2091850,39.38,40.4899,39.245,39.35,2091850,0.0,1.0
2024-02-23,38.65,39.15,38.475,39.13,1874965,38.65,39.15,38.475,39.13,1874965,0.0,1.0
2024-02-26,37.71,38.97,37.625,38.68,2447387,37.71,38.97,37.625,38.68,2447387,0.0,1.0
2024-02-27,38.5,38.85,37.99,38.18,1894404,38.5,38.85,37.99,38.18,1894404,0.0,1.0
2024-02-28,38.08,38.54,37.91,37.91,1256345,38.08,38.54,37.91,37.91,1256345,0.0,1.0
2024-02-29,37.39,38.4,37.125,38.08,2646904,37.39,38.4,37.125,38.08,2646904,0.0,1.0
2024-03-01,37.0,37.43,36.78,37.37,1946820,37.0,37.43,36.78,37.37,1946820,0.0,1.0
2024-03-04,36.87,37.329,36.22,36.92,2135390,36.87,37.329,36.22,36.92,2135390,0.0,1.0
2024-03-05,37.21,37.28,36.25,36.35,1405573,37.21,37.28,36.25,36.35,1405573,0.0,1.0
2024-03-06,36.96,37.61,36.885,37.32,1493870,36.96,37.61,36.885,37.32,1493870,0.0,1.0
2024-03-07,37.28,37.3679,36.65,37.01,2564219,37.28,37.3679,36.65,37.01,2564219,0.0,1.0
2024-03-08,36.59,37.62,36.295,37.55,1963650,36.59,37.62,36.295,37.55,1963650,0.0,1.0
2024-03-11,37.36,37.43,36.0,36.5,2115775,37.36,37.43,36.0,36.5,2115775,0.0,1.0
2024-03-12,38.61,38.86,37.27,37.54,4249514,38.61,38.86,37.27,37.54,4249514,0.0,1.0
2024-03-13,39.37,39.37,38.09,38.42,2959598,39.37,39.37,38.09,38.42,2959598,0.0,1.0
2024-03-14,38.16,39.28,37.98,39.18,2124987,38.16,39.28,37.98,39.18,2124987,0.0,1.0
2024-03-15,38.18,38.59,37.78,38.17,2907024,38.18,38.59,37.78,38.17,2907024,0.0,1.0
2024-03-18,38.21,38.4,37.575,38.18,1970870,38.21,38.4,37.575,38.18,1970870,0.0,1.0
2024-03-19,37.82,38.44,37.74,38.12,1835512,37.82,38.44,37.74,38.12,1835512,0.0,1.0
2024-03-20,38.78,38.79,37.665,37.89,2180228,38.78,38.79,37.665,37.89,2180228,0.0,1.0
2024-03-21,39.76,39.88,38.73,39.09,2569293,39.76,39.88,38.73,39.09,2569293,0.0,1.0
2024-03-22,39.56,39.96,39.42,39.8,1262465,39.56,39.96,39.42,39.8,1262465,0.0,1.0
2024-03-25,39.68,39.76,39.155,39.4,1556254,39.68,39.76,39.155,39.4,1556254,0.0,1.0
2024-03-26,39.87,40.4408,39.6903,39.87,2095343,39.87,40.4408,39.6903,39.87,2095343,0.0,1.0
2024-03-27,42.01,42.245,40.09,40.2,3014482,42.01,42.245,40.09,40.2,3014482,0.0,1.0
2024-03-28,42.99,43.265,41.9696,42.03,3311004,42.99,43.265,41.9696,42.03,3311004,0.0,1.0
2024-04-01,43.07,43.96,43.01,43.4,3198872,43.07,43.96,43.01,43.4,3198872,0.0,1.0
2024-04-02,42.06,42.265,41.54,42.25,2031429,42.06,42.265,41.54,42.25,2031429,0.0,1.0
2024-04-03,41.88,42.19,41.42,42.0,1847614,41.88,42.19,41.42,42.0,1847614,0.0,1.0
2024-04-04,41.76,44.29,41.63,42.13,3714193,41.76,44.29,41.63,42.13,3714193,0.0,1.0
2024-04-05,42.48,42.64,41.44,41.69,2761841,42.48,42.64,41.44,41.69,2761841,0.0,1.0
2024-04-08,42.58,43.54,42.5,42.72,2096355,42.58,43.54,42.5,42.72,2096355,0.0,1.0
2024-04-09,43.01,43.18,42.4,42.86,1812572,43.01,43.18,42.4,42.86,1812572,0.0,1.0
2024-04-10,41.96,43.265,41.55,42.63,2318063,41.96,43.265,41.55,42.63,2318063,0.0,1.0
2024-04-11,42.67,42.72,41.765,42.1,1828350,42.67,42.72,41.765,42.1,1828350,0.0,1.0
2024-04-12,41.3,42.02,41.05,41.91,1861849,41.3,42.02,41.05,41.91,1861849,0.0,1.0
2024-04-15,40.98,42.025,40.675,41.535,1866020,40.98,42.025,40.675,41.535,1866020,0.0,1.0
2024-04-16,40.8,41.24,40.065,40.79,1942339,40.8,41.24,40.065,40.79,1942339,0.0,1.0
2024-04-17,42.72,42.9499,41.3006,41.78,4534134,42.72,42.9499,41.3006,41.78,4534134,0.0,1.0
2024-04-18,44.44,45.76,43.24,44.12,5593443,44.44,45.76,43.24,44.12,5593443,0.0,1.0
2024-04-19,45.01,45.75,44.64,44.77,3135383,45.01,45.75,44.64,44.77,3135383,0.0,1.0
2024-04-22,45.53,46.15,45.07,45.24,2634783,45.53,46.15,45.07,45.24,2634783,0.0,1.0
2024-04-23,45.08,46.12,44.6,44.68,2105353,45.08,46.12,44.6,44.68,2105353,0.0,1.0
2024-04-24,44.23,45.02,43.915,44.88,1992437,44.23,45.02,43.915,44.88,1992437,0.0,1.0
2024-04-25,44.55,44.795,42.9589,43.7,2790290,44.55,44.795,42.9589,43.7,2790290,0.0,1.0
2024-04-26,43.96,44.7362,43.4133,44.67,2032417,43.96,44.7362,43.4133,44.67,2032417,0.0,1.0
2024-04-29,44.09,44.435,43.8,43.86,1609394,44.09,44.435,43.8,43.86,1609394,0.0,1.0
2024-04-30,43.02,44.13,42.975,43.7,1671829,43.02,44.13,42.975,43.7,1671829,0.0,1.0
2024-05-01,42.18,43.11,42.11,42.99,1675147,42.18,43.11,42.11,42.99,1675147,0.0,1.0
2024-05-02,42.7,42.9,42.2,42.9,1992528,42.7,42.9,42.2,42.9,1992528,0.0,1.0
2024-05-03,42.68,43.2,42.61,43.0,1858545,42.68,43.2,42.61,43.0,1858545,0.0,1.0
2024-05-06,43.85,44.3,42.63,43.03,1451835,43.85,44.3,42.63,43.03,1451835,0.0,1.0
2024-05-07,43.17,43.87,43.04,43.55,1352454,43.17,43.87,43.04,43.55,1352454,0.0,1.0
2024-05-08,43.29,43.47,42.79,42.95,1171580,43.29,43.47,42.79,42.95,1171580,0.0,1.0
2024-05-09,43.86,43.88,42.76,43.15,1791974,43.86,43.88,42.76,43.15,1791974,0.0,1.0
2024-05-10,43.76,44.22,43.31,43.99,1202498,43.76,44.22,43.31,43.99,1202498,0.0,1.0
2024-05-13,43.87,44.74,43.77,43.77,1767264,43.87,44.74,43.77,43.77,1767264,0.0,1.0
2024-05-14,43.78,44.42,43.59,44.0,1209643,43.78,44.42,43.59,44.0,1209643,0.0,1.0
2024-05-15,43.48,44.005,43.29,43.91,1155311,43.48,44.005,43.29,43.91,1155311,0.0,1.0
2024-05-16,43.28,43.745,43.02,43.6,1167279,43.28,43.745,43.02,43.6,1167279,0.0,1.0
2024-05-17,43.29,44.18,43.205,43.68,1686948,43.29,44.18,43.205,43.68,1686948,0.0,1.0
2024-05-20,43.89,44.13,43.22,43.22,1392791,43.89,44.13,43.22,43.22,1392791,0.0,1.0
2024-05-21,43.75,44.01,43.59,43.75,1216753,43.75,44.01,43.59,43.75,1216753,0.0,1.0
2024-05-22,43.6,44.265,43.3726,43.71,1133079,43.6,44.265,43.3726,43.71,1133079,0.0,1.0
2024-05-23,42.35,43.82,41.94,43.82,1581265,42.35,43.82,41.94,43.82,1581265,0.0,1.0
2024-05-24,42.7,42.8924,42.3,42.62,1018356,42.7,42.8924,42.3,42.62,1018356,0.0,1.0
2024-05-28,41.74,42.6,41.52,42.53,1322120,41.74,42.6,41.52,42.53,1322120,0.0,1.0
2024-05-29,40.65,41.33,39.2,40.61,2842163,40.65,41.33,39.2,40.61,2842163,0.0,1.0
2024-05-30,41.18,41.34,40.53,40.74,1590229,41.18,41.34,40.53,40.74,1590229,0.0,1.0
2024-05-31,42.02,42.1,41.37,41.56,1891084,42.02,42.1,41.37,41.56,1891084,0.0,1.0
2024-06-03,41.93,42.86,41.78,42.58,1644108,41.93,42.86,41.78,42.58,1644108,0.0,1.0
2024-06-04,41.76,42.447,41.56,41.65,1805671,41.76,42.447,41.56,41.65,1805671,0.0,1.0
2024-06-05,41.45,41.9599,41.33,41.85,1368977,41.45,41.9599,41.33,41.85,1368977,0.0,1.0
2024-06-06,40.98,42.02,40.91,41.45,1204797,40.98,42.02,40.91,41.45,1204797,0.0,1.0
2024-06-07,40.74,40.92,40.5,40.56,2090022,40.74,40.92,40.5,40.56,2090022,0.0,1.0
2024-06-10,41.35,41.38,40.01,40.46,2701298,41.35,41.38,40.01,40.46,2701298,0.0,1.0
2024-06-11,40.24,41.12,40.09,41.12,1024300,40.24,41.12,40.09,41.12,1024300,0.0,1.0
2024-06-12,41.51,42.03,40.65,40.65,1649101,41.51,42.03,40.65,40.65,1649101,0.0,1.0
2024-06-13,41.01,41.42,40.44,41.42,1744670,41.01,41.42,40.44,41.42,1744670,0.0,1.0
2024-06-14,40.33,40.48,39.21,40.33,1969698,40.33,40.48,39.21,40.33,1969698,0.0,1.0
2024-06-17,41.15,41.25,39.92,40.08,1524952,41.15,41.25,39.92,40.08,1524952,0.0,1.0
2024-06-18,41.51,41.58,40.65,41.24,1486961,41.51,41.58,40.65,41.24,1486961,0.0,1.0
2024-06-20,41.34,41.9206,41.122,41.27,1272263,41.34,41.9206,41.122,41.27,1272263,0.0,1.0
2024-06-21,41.18,41.335,40.73,41.33,2201671,41.18,41.335,40.73,41.33,2201671,0.0,1.0
2024-06-24,41.81,41.98,41.19,41.45,1275227,41.81,41.98,41.19,41.45,1275227,0.0,1.0
2024-06-25,40.82,41.86,40.76,41.84,1332060,40.82,41.86,40.76,41.84,1332060,0.0,1.0
2024-06-26,40.68,40.92,39.68,40.17,1541088,40.68,40.92,39.68,40.17,1541088,0.0,1.0
2024-06-27,40.76,41.02,40.465,40.47,1548284,40.76,41.02,40.465,40.47,1548284,0.0,1.0
2024-06-28,40.4,41.06,40.11,41.0,2179980,40.4,41.06,40.11,41.0,2179980,0.0,1.0
2024-07-01,40.09,40.62,39.45,40.57,1549464,40.09,40.62,39.45,40.57,1549464,0.0,1.0
2024-07-02,39.73,40.195,39.38,40.06,1898344,39.73,40.195,39.38,40.06,1898344,0.0,1.0
2024-07-03,40.29,40.29,39.55,40.0,980701,40.29,40.29,39.55,40.0,980701,0.0,1.0
2024-07-05,38.33,39.78,38.3,39.7,2395820,38.33,39.78,38.3,39.7,2395820,0.0,1.0
2024-07-08,38.17,38.91,38.135,38.62,1396870,38.17,38.91,38.135,38.62,1396870,0.0,1.0
2024-07-09,37.39,38.09,37.26,37.93,2945327,37.39,38.09,37.26,37.93,2945327,0.0,1.0
2024-07-10,37.07,38.01,36.98,37.94,2494479,37.07,38.01,36.98,37.94,2494479,0.0,1.0
2024-07-11,37.91,37.94,35.31,35.74,2625585,37.91,37.94,35.31,35.74,2625585,0.0,1.0
2024-07-12,38.41,38.45,37.61,38.0,2325671,38.41,38.45,37.61,38.0,2325671,0.0,1.0
2024-07-15,38.45,38.85,38.05,38.51,2178144,38.45,38.85,38.05,38.51,2178144,0.0,1.0
2024-07-16,40.5,40.65,38.51,38.57,2127739,40.5,40.65,38.51,38.57,2127739,0.0,1.0
2024-07-17,40.03,40.54,39.73,39.9,2462069,40.03,40.54,39.73,39.9,2462069,0.0,1.0
2024-07-18,37.25,39.05,36.68,38.48,5556682,37.25,39.05,36.68,38.48,5556682,0.0,1.0
2024-07-19,37.93,38.18,36.58,36.98,3102621,37.93,38.18,36.58,36.98,3102621,0.0,1.0
2024-07-22,38.73,38.88,37.2702,37.49,2292499,38.73,38.88,37.2702,37.49,2292499,0.0,1.0
2024-07-23,38.06,39.265,37.93,39.11,3856799,38.06,39.265,37.93,39.11,3856799,0.0,1.0
2024-07-24,37.84,38.82,37.755,38.07,1739945,37.84,38.82,37.755,38.07,1739945,0.0,1.0
2024-07-25,38.68,39.11,37.74,37.76,1929701,38.68,39.11,37.74,37.76,1929701,0.0,1.0
2024-07-26,39.46,39.64,38.6101,39.19,1640131,39.46,39.64,38.6101,39.19,1640131,0.0,1.0
2024-07-29,38.77,39.635,38.66,39.58,1585975,38.77,39.635,38.66,39.58,1585975,0.0,1.0
2024-07-30,38.53,39.59,38.48,39.02,2100271,38.53,39.59,38.48,39.02,2100271,0.0,1.0
2024-07-31,37.53,38.75,37.465,38.58,2662921,37.53,38.75,37.465,38.58,2662921,0.0,1.0
2024-08-01,36.34,38.0,36.005,37.74,1953752,36.34,38.0,36.005,37.74,1953752,0.0,1.0
2024-08-02,34.53,35.56,34.48,35.39,2056431,34.53,35.56,34.48,35.39,2056431,0.0,1.0
2024-08-05,32.92,33.6,32.675,32.75,2560029,32.92,33.6,32.675,32.75,2560029,0.0,1.0
2024-08-06,33.6,34.08,32.621,33.22,2883206,33.6,34.08,32.621,33.22,2883206,0.0,1.0
2024-08-07,33.5,34.395,33.41,34.18,1622528,33.5,34.395,33.41,34.18,1622528,0.0,1.0
2024-08-08,34.56,34.6,33.74,33.74,1446028,34.56,34.6,33.74,33.74,1446028,0.0,1.0
2024-08-09,34.68,34.895,34.43,34.62,1753251,34.68,34.895,34.43,34.62,1753251,0.0,1.0
2024-08-12,34.59,34.9775,34.48,34.62,1721948,34.59,34.9775,34.48,34.62,1721948,0.0,1.0
2024-08-13,35.49,35.615,34.6,34.75,2271763,35.49,35.615,34.6,34.75,2271763,0.0,1.0
2024-08-14,34.77,35.77,34.7,35.63,1773064,34.77,35.77,34.7,35.63,1773064,0.0,1.0
2024-08-15,35.3,35.91,35.05,35.51,2981539,35.3,35.91,35.05,35.51,2981539,0.0,1.0
2024-08-16,34.78,35.455,34.76,35.13,2506511,34.78,35.455,34.76,35.13,2506511,0.0,1.0
2024-08-19,34.96,35.14,34.82,35.05,1687132,34.96,35.14,34.82,35.05,1687132,0.0,1.0
2024-08-20,34.97,35.24,34.65,35.0,3991523,34.97,35.24,34.65,35.0,3991523,0.0,1.0
2024-08-21,34.99,35.29,34.84,35.18,2219439,34.99,35.29,34.84,35.18,2219439,0.0,1.0
2024-08-22,34.53,35.0,34.44,34.91,2066105,34.53,35.0,34.44,34.91,2066105,0.0,1.0
2024-08-23,35.72,35.86,34.6,34.71,2164297,35.72,35.86,34.6,34.71,2164297,0.0,1.0
2024-08-26,35.28,36.11,35.27,35.86,2583368,35.28,36.11,35.27,35.86,2583368,0.0,1.0
2024-08-27,35.78,36.02,35.07,35.43,2481313,35.78,36.02,35.07,35.43,2481313,0.0,1.0
2024-08-28,35.75,36.0997,35.389,35.83,2138477,35.75,36.0997,35.389,35.83,2138477,0.0,1.0
2024-08-29,35.8,36.18,35.67,35.91,1722818,35.8,36.18,35.67,35.91,1722818,0.0,1.0
2024-08-30,36.11,36.28,35.845,35.94,1956677,36.11,36.28,35.845,35.94,1956677,0.0,1.0
2024-09-03,35.9,36.55,35.76,35.85,1969088,35.9,36.55,35.76,35.85,1969088,0.0,1.0
2024-09-04,36.12,36.59,35.77,35.78,1381891,36.12,36.59,35.77,35.78,1381891,0.0,1.0
2024-09-05,37.82,39.24,36.44,36.44,4269818,37.82,39.24,36.44,36.44,4269818,0.0,1.0
2024-09-06,37.59,38.26,37.0,37.68,1761058,37.59,38.26,37.0,37.68,1761058,0.0,1.0
2024-09-09,39.8,39.84,37.84,38.07,3291214,39.8,39.84,37.84,38.07,3291214,0.0,1.0
2024-09-10,39.8,40.0,39.15,39.98,2338193,39.8,40.0,39.15,39.98,2338193,0.0,1.0
2024-09-11,39.49,39.825,38.99,39.8,1613357,39.49,39.825,38.99,39.8,1613357,0.0,1.0
2024-09-12,39.95,40.94,38.97,40.94,3700879,39.95,40.94,38.97,40.94,3700879,0.0,1.0
2024-09-13,41.64,42.05,40.62,40.99,3824813,41.64,42.05,40.62,40.99,3824813,0.0,1.0
2024-09-16,41.34,41.76,41.07,41.68,1693096,41.34,41.76,41.07,41.68,1693096,0.0,1.0
2024-09-17,40.98,42.28,40.79,41.96,2986839,40.98,42.28,40.79,41.96,2986839,0.0,1.0
2024-09-18,39.76,41.12,39.64,41.08,3442575,39.76,41.12,39.64,41.08,3442575,0.0,1.0
2024-09-19,39.56,40.9148,39.38,40.63,2475665,39.56,40.9148,39.38,40.63,2475665,0.0,1.0
2024-09-20,40.02,40.06,39.1,39.32,3347387,40.02,40.06,39.1,39.32,3347387,0.0,1.0
2024-09-23,41.69,42.02,39.92,40.01,2914734,41.69,42.02,39.92,40.01,2914734,0.0,1.0
2024-09-24,41.62,42.45,41.14,42.16,3213102,41.62,42.45,41.14,42.16,3213102,0.0,1.0
2024-09-25,42.45,42.81,41.63,42.04,2899814,42.45,42.81,41.63,42.04,2899814,0.0,1.0
2024-09-26,44.45,44.5,43.29,43.29,3544340,44.45,44.5,43.29,43.29,3544340,0.0,1.0
2024-09-27,45.0,45.21,44.46,44.69,3552027,45.0,45.21,44.46,44.69,3552027,0.0,1.0
2024-09-30,45.21,45.57,44.14,44.28,2585387,45.21,45.57,44.14,44.28,2585387,0.0,1.0
2024-10-01,45.11,45.19,44.2501,45.06,2404359,45.11,45.19,44.2501,45.06,2404359,0.0,1.0
2024-10-02,44.17,44.77,43.93,44.71,1457197,44.17,44.77,43.93,44.71,1457197,0.0,1.0
2024-10-03,42.68,44.18,42.42,44.03,2469995,42.68,44.18,42.42,44.03,2469995,0.0,1.0
2024-10-04,42.48,43.93,41.72,43.36,3473622,42.48,43.93,41.72,43.36,3473622,0.0,1.0
2024-10-07,42.54,42.67,41.74,42.49,1950734,42.54,42.67,41.74,42.49,1950734,0.0,1.0
2024-10-08,42.74,43.35,42.47,42.61,2464337,42.74,43.35,42.47,42.61,2464337,0.0,1.0
2024-10-09,42.8,43.66,42.65,42.95,1435937,42.8,43.66,42.65,42.95,1435937,0.0,1.0
2024-10-10,42.96,43.24,42.29,42.41,2434732,42.96,43.24,42.29,42.41,2434732,0.0,1.0
2024-10-11,44.63,44.735,42.845,42.89,2683959,44.63,44.735,42.845,42.89,2683959,0.0,1.0
2024-10-14,44.69,44.94,44.17,44.7,2429224,44.69,44.94,44.17,44.7,2429224,0.0,1.0
2024-10-15,45.4,46.2799,45.0,45.0,2025425,45.4,46.2799,45.0,45.0,2025425,0.0,1.0
2024-10-16,46.39,46.865,45.6,45.77,2602060,46.39,46.865,45.6,45.77,2602060,0.0,1.0
2024-10-17,45.65,46.53,45.28,46.53,1714447,45.65,46.53,45.28,46.53,1714447,0.0,1.0
2024-10-18,44.94,45.5499,44.72,45.07,1816483,44.94,45.5499,44.72,45.07,1816483,0.0,1.0
2024-10-21,46.04,46.25,45.02,45.02,3372896,46.04,46.25,45.02,45.02,3372896,0.0,1.0
2024-10-22,45.98,46.04,45.485,46.04,1639953,45.98,46.04,45.485,46.04,1639953,0.0,1.0
2024-10-23,45.83,45.97,45.313,45.62,1922091,45.83,45.97,45.313,45.62,1922091,0.0,1.0
2024-10-24,45.61,46.62,45.21,46.0,2128651,45.61,46.62,45.21,46.0,2128651,0.0,1.0
2024-10-25,45.54,45.97,45.29,45.83,1356980,45.54,45.97,45.29,45.83,1356980,0.0,1.0
2024-10-28,47.1,47.45,46.75,46.97,1836213,47.1,47.45,46.75,46.97,1836213,0.0,1.0
2024-10-29,46.93,47.41,46.3,46.36,1928947,46.93,47.41,46.3,46.36,1928947,0.0,1.0
2024-10-30,47.27,47.46,46.5,46.6,1879047,47.27,47.46,46.5,46.6,1879047,0.0,1.0
2024-10-31,47.91,50.16,47.21,47.25,4086605,47.91,50.16,47.21,47.25,4086605,0.0,1.0
2024-11-01,49.23,49.345,48.06,48.64,3632444,49.23,49.345,48.06,48.64,3632444,0.0,1.0
2024-11-04,47.23,49.05,47.23,48.83,2611313,47.23,49.05,47.23,48.83,2611313,0.0,1.0
2024-11-05,48.56,48.73,47.29,47.29,1415479,48.56,48.73,47.29,47.29,1415479,0.0,1.0
2024-11-06,51.62,51.905,49.525,49.66,3085413,51.62,51.905,49.525,49.66,3085413,0.0,1.0
2024-11-07,50.99,52.15,50.99,51.5,1862891,50.99,52.15,50.99,51.5,1862891,0.0,1.0
2024-11-08,51.0,51.6,50.59,51.3,1443592,51.0,51.6,50.59,51.3,1443592,0.0,1.0
2024-11-11,51.85,52.185,50.9,51.59,2498469,51.85,52.185,50.9,51.59,2498469,0.0,1.0
2024-11-12,51.45,51.95,50.68,51.5,1341381,51.45,51.95,50.68,51.5,1341381,0.0,1.0
2024-11-13,51.67,52.7,51.26,51.47,2407835,51.67,52.7,51.26,51.47,2407835,0.0,1.0
2024-11-14,52.88,53.6697,52.21,52.59,2789476,52.88,53.6697,52.21,52.59,2789476,0.0,1.0
2024-11-15,53.96,54.01,52.93,52.93,2201951,53.96,54.01,52.93,52.93,2201951,0.0,1.0
2024-11-18,52.83,53.94,52.51,53.19,2646357,52.83,53.94,52.51,53.19,2646357,0.0,1.0
2024-11-19,53.08,53.21,51.77,52.04,1495793,53.08,53.21,51.77,52.04,1495793,0.0,1.0
2024-11-20,53.14,53.375,52.15,53.08,1641824,53.14,53.375,52.15,53.08,1641824,0.0,1.0
2024-11-21,52.3,53.26,52.202,53.06,1234818,52.3,53.26,52.202,53.06,1234818,0.0,1.0
2024-11-22,52.42,52.67,52.0,52.3,1374216,52.42,52.67,52.0,52.3,1374216,0.0,1.0
2024-11-25,53.44,53.78,52.74,53.24,1805848,53.44,53.78,52.74,53.24,1805848,0.0,1.0
2024-11-26,52.93,54.1399,52.905,53.4,1145688,52.93,54.1399,52.905,53.4,1145688,0.0,1.0
2024-11-27,52.68,53.18,52.51,52.93,934808,52.68,53.18,52.51,52.93,934808,0.0,1.0
2024-11-29,52.6,52.94,52.4,52.66,649334,52.6,52.94,52.4,52.66,649334,0.0,1.0
2024-12-02,53.16,53.43,51.815,52.54,1640987,53.16,53.43,51.815,52.54,1640987,0.0,1.0
2024-12-03,52.55,53.685,52.47,53.3,2154980,52.55,53.685,52.47,53.3,2154980,0.0,1.0
2024-12-04,54.41,54.66,53.1201,53.71,1647868,54.41,54.66,53.1201,53.71,1647868,0.0,1.0
2024-12-05,55.88,56.95,55.27,55.6,2880184,55.88,56.95,55.27,55.6,2880184,0.0,1.0
2024-12-06,54.34,56.475,54.0801,56.35,2211952,54.34,56.475,54.0801,56.35,2211952,0.0,1.0
2024-12-09,54.16,54.92,53.55,54.58,2504728,54.16,54.92,53.55,54.58,2504728,0.0,1.0
2024-12-10,61.29,63.9,60.0301,61.45,7566217,61.29,63.9,60.0301,61.45,7566217,0.0,1.0
2024-12-11,64.09,65.28,61.86,62.0,5102652,64.09,65.28,61.86,62.0,5102652,0.0,1.0
2024-12-12,63.42,65.62,63.1,64.7,5150484,63.42,65.62,63.1,64.7,5150484,0.0,1.0
2024-12-13,62.57,63.61,62.17,63.15,3724012,62.57,63.61,62.17,63.15,3724012,0.0,1.0
2024-12-16,63.4,63.415,62.03,62.46,3109327,63.4,63.415,62.03,62.46,3109327,0.0,1.0
2024-12-17,63.2,63.52,62.5,63.0,3475215,63.2,63.52,62.5,63.0,3475215,0.0,1.0
2024-12-18,62.44,64.61,62.25,63.15,3369672,62.44,64.61,62.25,63.15,3369672,0.0,1.0
2024-12-19,64.97,65.24,62.81,62.98,3066447,64.97,65.24,62.81,62.98,3066447,0.0,1.0
2024-12-20,66.02,66.81,64.27,64.44,7046837,66.02,66.81,64.27,64.44,7046837,0.0,1.0
2024-12-23,67.47,67.505,65.68,65.68,2425667,67.47,67.505,65.68,65.68,2425667,0.0,1.0
2024-12-24,67.6,67.73,66.67,67.46,1032613,67.6,67.73,66.67,67.46,1032613,0.0,1.0
2024-12-26,67.02,67.68,66.6877,66.81,1278438,67.02,67.68,66.6877,66.81,1278438,0.0,1.0
2024-12-27,65.83,66.71,65.17,66.39,6523293,65.83,66.71,65.17,66.39,6523293,0.0,1.0
2024-12-30,64.87,65.49,64.27,64.93,2379116,64.87,65.49,64.27,64.93,2379116,0.0,1.0
2024-12-31,64.75,65.46,64.4291,64.8,1444126,64.75,65.46,64.4291,64.8,1444126,0.0,1.0
2025-01-02,64.3,65.17,63.8,64.8,1552252,64.3,65.17,63.8,64.8,1552252,0.0,1.0
2025-01-03,63.98,64.5,62.82,64.3,2442241,63.98,64.5,62.82,64.3,2442241,0.0,1.0
2025-01-06,64.4,65.7699,64.3,64.5,2628580,64.4,65.7699,64.3,64.5,2628580,0.0,1.0
2025-01-07,65.52,66.515,64.96,65.89,4309769,65.52,66.515,64.96,65.89,4309769,0.0,1.0
2025-01-08,66.29,66.86,64.6601,65.3,1777495,66.29,66.86,64.6601,65.3,1777495,0.0,1.0
2025-01-10,68.18,69.1,66.51,68.89,3701992,68.18,69.1,66.51,68.89,3701992,0.0,1.0
2025-01-13,66.47,67.47,65.33,67.43,2959848,66.47,67.47,65.33,67.43,2959848,0.0,1.0
2025-01-14,67.44,68.28,66.95,67.44,2631103,67.44,68.28,66.95,67.44,2631103,0.0,1.0
2025-01-15,66.66,68.5,66.5903,68.23,2552921,66.66,68.5,66.5903,68.23,2552921,0.0,1.0
2025-01-16,67.42,67.52,65.82,66.95,1933598,67.42,67.52,65.82,66.95,1933598,0.0,1.0
2025-01-17,66.34,67.95,66.12,67.95,2137776,66.34,67.95,66.12,67.95,2137776,0.0,1.0
2025-01-21,68.88,68.89,66.76,67.49,2300970,68.88,68.89,66.76,67.49,2300970,0.0,1.0
2025-01-22,67.4,70.21,67.05,69.9,4400034,67.4,70.21,67.05,69.9,4400034,0.0,1.0
2025-01-23,68.85,71.7,67.82,69.76,6497203,68.85,71.7,67.82,69.76,6497203,0.0,1.0
2025-01-24,69.95,70.22,67.45,69.29,2781650,69.95,70.22,67.45,69.29,2781650,0.0,1.0
2025-01-27,70.46,71.63,69.15,69.26,2986558,70.46,71.63,69.15,69.26,2986558,0.0,1.0
2025-01-28,71.41,71.58,70.0,70.1,2659213,71.41,71.58,70.0,70.1,2659213,0.0,1.0
2025-01-29,72.2,72.89,71.63,71.7,2392128,72.2,72.89,71.63,71.7,2392128,0.0,1.0
2025-01-30,74.43,74.65,71.86,71.86,2601609,74.43,74.65,71.86,71.86,2601609,0.0,1.0
2025-01-31,73.25,74.7,72.92,73.92,2981051,73.25,74.7,72.92,73.92,2981051,0.0,1.0
2025-02-03,73.49,74.86,71.0,71.06,2970851,73.49,74.86,71.0,71.06,2970851,0.0,1.0
2025-02-04,75.55,75.98,73.48,73.91,2710281,75.55,75.98,73.48,73.91,2710281,0.0,1.0
2025-02-05,74.91,75.785,74.35,75.54,2289936,74.91,75.785,74.35,75.54,2289936,0.0,1.0
2025-02-06,74.41,75.54,73.67,75.05,2508707,74.41,75.54,73.67,75.05,2508707,0.0,1.0
2025-02-07,75.92,76.33,74.11,74.97,3076050,75.92,76.33,74.11,74.97,3076050,0.0,1.0
2025-02-10,75.06,76.45,74.15,75.75,2618153,75.06,76.45,74.15,75.75,2618153,0.0,1.0
2025-02-11,72.85,74.745,72.735,74.49,2209046,72.85,74.745,72.735,74.49,2209046,0.0,1.0
2025-02-12,73.78,74.6664,72.359,72.76,1846665,73.78,74.6664,72.359,72.76,1846665,0.0,1.0
2025-02-13,72.54,75.21,69.36,73.89,3271973,72.54,75.21,69.36,73.89,3271973,0.0,1.0
2025-02-14,75.74,75.76,72.21,72.89,2296820,75.74,75.76,72.21,72.89,2296820,0.0,1.0
2025-02-18,75.34,75.74,74.534,75.12,1773528,75.34,75.74,74.534,75.12,1773528,0.0,1.0
2025-02-19,76.6,78.08,74.75,74.95,2885410,76.6,78.08,74.75,74.95,2885410,0.0,1.0
2025-02-20,75.36,76.98,74.37,76.28,2256427,75.36,76.98,74.37,76.28,2256427,0.0,1.0
2025-02-21,70.18,75.75,69.59,75.66,3761163,70.18,75.75,69.59,75.66,3761163,0.0,1.0
2025-02-24,72.32,72.84,70.05,71.23,3482903,72.32,72.84,70.05,71.23,3482903,0.0,1.0
2025-02-25,71.4,72.59,69.65,72.39,2358826,71.4,72.59,69.65,72.39,2358826,0.0,1.0
2025-02-26,72.16,73.98,71.38,71.53,1861679,72.16,73.98,71.38,71.53,1861679,0.0,1.0
2025-02-27,71.07,73.29,70.43,72.32,1962696,71.07,73.29,70.43,72.32,1962696,0.0,1.0
2025-02-28,72.28,72.95,70.98,71.0,1729988,72.28,72.95,70.98,71.0,1729988,0.0,1.0
2025-03-03,69.9,73.89,68.87,72.84,2602223,69.9,73.89,68.87,72.84,2602223,0.0,1.0
2025-03-04,65.3,68.39,64.82,67.51,4017035,65.3,68.39,64.82,67.51,4017035,0.0,1.0
2025-03-05,66.3,66.86,64.86,65.75,2395502,66.3,66.86,64.86,65.75,2395502,0.0,1.0
2025-03-06,62.2,66.455,62.08,65.0,3560457,62.2,66.455,62.08,65.0,3560457,0.0,1.0
2025-03-07,60.64,62.05,57.79,61.94,4543085,60.64,62.05,57.79,61.94,4543085,0.0,1.0
2025-03-10,55.47,58.39,53.12,58.0,6329886,55.47,58.39,53.12,58.0,6329886,0.0,1.0
2025-03-11,53.64,55.94,53.06,55.4,6038515,53.64,55.94,53.06,55.4,6038515,0.0,1.0
2025-03-12,53.34,54.4268,51.24,54.2,4407062,53.34,54.4268,51.24,54.2,4407062,0.0,1.0
2025-03-13,52.6,53.73,51.14,53.46,2901502,52.6,53.73,51.14,53.46,2901502,0.0,1.0
2025-03-14,53.94,54.01,52.31,52.44,2290108,53.94,54.01,52.31,52.44,2290108,0.0,1.0
2025-03-17,55.15,55.4099,53.0,53.08,2460414,55.15,55.4099,53.0,53.08,2460414,0.0,1.0
2025-03-18,52.34,54.295,51.785,54.06,3681587,52.34,54.295,51.785,54.06,3681587,0.0,1.0
2025-03-19,54.12,54.23,52.17,52.53,2711569,54.12,54.23,52.17,52.53,2711569,0.0,1.0
2025-03-20,52.85,53.66,52.48,53.04,2910070,52.85,53.66,52.48,53.04,2910070,0.0,1.0
2025-03-21,52.83,52.99,51.41,52.18,25757276,52.83,52.99,51.41,52.18,25757276,0.0,1.0
2025-03-24,54.14,54.5,53.0,53.72,3425145,54.14,54.5,53.0,53.72,3425145,0.0,1.0
2025-03-25,53.83,55.33,53.74,54.65,2300986,53.83,55.33,53.74,54.65,2300986,0.0,1.0
2025-03-26,53.81,54.49,53.09,54.12,1928309,53.81,54.49,53.09,54.12,1928309,0.0,1.0
2025-03-27,52.5,53.5,52.25,53.14,2121615,52.5,53.5,52.25,53.14,2121615,0.0,1.0
2025-03-28,50.33,52.4885,50.07,52.25,3314694,50.33,52.4885,50.07,52.25,3314694,0.0,1.0
2025-03-31,49.22,49.45,47.37,48.48,4063267,49.22,49.45,47.37,48.48,4063267,0.0,1.0
2025-04-01,49.04,49.1,46.7,48.58,2980341,49.04,49.1,46.7,48.58,2980341,0.0,1.0
2025-04-02,51.14,51.23,48.2,48.2,2481068,51.14,51.23,48.2,48.2,2481068,0.0,1.0
2025-04-03,45.94,48.49,45.765,48.13,3909085,45.94,48.49,45.765,48.13,3909085,0.0,1.0
2025-04-04,44.45,45.1,42.335,43.89,4388654,44.45,45.1,42.335,43.89,4388654,0.0,1.0
2025-04-07,43.87,46.34,41.5,41.78,4315168,43.87,46.34,41.5,41.78,4315168,0.0,1.0
2025-04-08,41.01,45.73,40.19,45.42,4738115,41.01,45.73,40.19,45.42,4738115,0.0,1.0
2025-04-09,50.27,50.89,41.13,41.19,7749598,50.27,50.89,41.13,41.19,7749598,0.0,1.0
2025-04-10,44.51,48.46,43.97,48.04,4256964,44.51,48.46,43.97,48.04,4256964,0.0,1.0
2025-04-11,45.76,45.88,43.57,44.77,2310147,45.76,45.88,43.57,44.77,2310147,0.0,1.0
2025-04-14,45.01,46.52,44.41,46.47,2579981,45.01,46.52,44.41,46.47,2579981,0.0,1.0
2025-04-15,45.83,46.96,45.13,45.13,1915838,45.83,46.96,45.13,45.13,1915838,0.0,1.0
2025-04-16,44.65,46.75,43.63,46.28,4572950,44.65,46.75,43.63,46.28,4572950,0.0,1.0
2025-04-17,45.18,45.83,43.93,44.1,2267142,45.18,45.83,43.93,44.1,2267142,0.0,1.0
2025-04-21,43.68,44.67,43.22,44.55,1809216,43.68,44.67,43.22,44.55,1809216,0.0,1.0
2025-04-22,44.94,45.24,44.08,44.65,1887157,44.94,45.24,44.08,44.65,1887157,0.0,1.0
2025-04-23,46.11,49.15,46.02,47.7,4057647,46.11,49.15,46.02,47.7,4057647,0.0,1.0
2025-04-24,41.51,42.5,39.79,40.15,11162819,41.51,42.5,39.79,40.15,11162819,0.0,1.0
2025-04-25,41.91,42.31,41.04,41.23,5358064,41.91,42.31,41.04,41.23,5358064,0.0,1.0
2025-04-28,43.02,43.95,42.285,42.41,5650966,43.02,43.95,42.285,42.41,5650966,0.0,1.0
2025-04-29,43.7,44.25,42.845,42.93,3828952,43.7,44.25,42.845,42.93,3828952,0.0,1.0
2025-04-30,44.27,44.47,42.01,42.5,3587088,44.27,44.47,42.01,42.5,3587088,0.0,1.0
2025-05-01,44.4,45.49,44.21,44.5,2819803,44.4,45.49,44.21,44.5,2819803,0.0,1.0
2025-05-02,46.99,47.9,45.26,45.26,3951152,46.99,47.9,45.26,45.26,3951152,0.0,1.0
2025-05-05,48.65,49.365,46.0625,46.5,4251935,48.65,49.365,46.0625,46.5,4251935,0.0,1.0
2025-05-06,49.94,50.33,47.3671,47.79,4720876,49.94,50.33,47.3671,47.79,4720876,0.0,1.0
2025-05-07,50.16,51.42,49.965,50.25,3206382,50.16,51.42,49.965,50.25,3206382,0.0,1.0
2025-05-08,52.77,53.51,50.4127,50.9,3804964,52.77,53.51,50.4127,50.9,3804964,0.0,1.0
2025-05-09,52.03,53.29,51.65,52.78,2418526,52.03,53.29,51.65,52.78,2418526,0.0,1.0
2025-05-12,53.53,55.54,53.175,54.97,3348708,53.53,55.54,53.175,54.97,3348708,0.0,1.0
2025-05-13,54.88,55.33,53.54,53.89,2617056,54.88,55.33,53.54,53.89,2617056,0.0,1.0
2025-05-14,54.16,55.59,53.72,54.71,2614128,54.16,55.59,53.72,54.71,2614128,0.0,1.0
2025-05-15,52.98,54.55,52.66,54.14,2782389,52.98,54.55,52.66,54.14,2782389,0.0,1.0
2025-05-16,53.65,53.77,52.4,52.81,2495187,53.65,53.77,52.4,52.81,2495187,0.0,1.0
2025-05-19,53.59,54.4,52.83,53.15,2567955,53.59,54.4,52.83,53.15,2567955,0.0,1.0
2025-05-20,52.38,54.05,52.23,53.54,1999912,52.38,54.05,52.23,53.54,1999912,0.0,1.0
2025-05-21,49.77,51.7739,49.73,51.33,3079663,49.77,51.7739,49.73,51.33,3079663,0.0,1.0
2025-05-22,50.11,50.63,49.51,49.83,3670121,50.11,50.63,49.51,49.83,3670121,0.0,1.0
2025-05-23,50.71,50.8325,48.631,48.99,2243065,50.71,50.8325,48.631,48.99,2243065,0.0,1.0
2025-05-27,52.48,52.92,51.43,51.67,3330121,52.48,52.92,51.43,51.67,3330121,0.0,1.0
2025-05-28,51.62,52.56,51.17,52.56,2347624,51.62,52.56,51.17,52.56,2347624,0.0,1.0
2025-05-29,52.03,53.12,51.55,52.15,4265602,52.03,53.12,51.55,52.15,4265602,0.0,1.0
2025-05-30,50.93,51.71,50.51,51.36,3024510,50.93,51.71,50.51,51.36,3024510,0.0,1.0
2025-06-02,50.9,51.0,49.7,50.77,2628056,50.9,51.0,49.7,50.77,2628056,0.0,1.0
2025-06-03,50.75,51.36,50.265,50.95,2781532,50.75,51.36,50.265,50.95,2781532,0.0,1.0
2025-06-04,51.11,51.45,50.35,50.75,1861316,51.11,51.45,50.35,50.75,1861316,0.0,1.0
2025-06-05,50.71,51.56,50.285,50.69,2643492,50.71,51.56,50.285,50.69,2643492,0.0,1.0
2025-06-06,52.5,52.56,51.03,51.45,3291118,52.5,52.56,51.03,51.45,3291118,0.0,1.0
2025-06-09,51.73,53.0,51.58,52.88,2086090,51.73,53.0,51.58,52.88,2086090,0.0,1.0
2025-06-10,51.58,52.4,51.09,51.83,2644925,51.58,52.4,51.09,51.83,2644925,0.0,1.0
2025-06-11,49.15,52.05,49.0501,51.71,3274351,49.15,52.05,49.0501,51.71,3274351,0.0,1.0
2025-06-12,49.64,49.92,48.0801,48.66,3301477,49.64,49.92,48.0801,48.66,3301477,0.0,1.0
2025-06-13,47.46,48.68,47.0,47.01,3050523,47.46,48.68,47.0,47.01,3050523,0.0,1.0
2025-06-16,48.79,48.977,47.67,48.21,2608623,48.79,48.977,47.67,48.21,2608623,0.0,1.0
2025-06-17,46.7,48.115,46.41,47.75,3309713,46.7,48.115,46.41,47.75,3309713,0.0,1.0
2025-06-18,46.87,47.68,46.5,46.66,1761693,46.87,47.68,46.5,46.66,1761693,0.0,1.0
2025-06-20,46.98,47.5899,46.59,47.24,2723255,46.98,47.5899,46.59,47.24,2723255,0.0,1.0
2025-06-23,47.73,48.345,45.48,46.55,3015869,47.73,48.345,45.48,46.55,3015869,0.0,1.0
2025-06-24,49.56,50.24,49.0,49.18,3200985,49.56,50.24,49.0,49.18,3200985,0.0,1.0
2025-06-25,48.66,49.94,48.29,49.94,1630611,48.66,49.94,48.29,49.94,1630611,0.0,1.0
2025-06-26,49.01,49.56,48.82,49.42,1952872,49.01,49.56,48.82,49.42,1952872,0.0,1.0
2025-06-27,49.37,49.835,48.33,49.21,4242514,49.37,49.835,48.33,49.21,4242514,0.0,1.0
2025-06-30,49.48,49.67,48.92,49.49,2013218,49.48,49.67,48.92,49.49,2013218,0.0,1.0
2025-07-01,50.21,50.26,48.81,49.54,3554130,50.21,50.26,48.81,49.54,3554130,0.0,1.0
2025-07-02,50.88,51.28,49.6282,50.46,2454623,50.88,51.28,49.6282,50.46,2454623,0.0,1.0
2025-07-03,51.05,52.25,50.825,50.96,1716510,51.05,52.25,50.825,50.96,1716510,0.0,1.0
2025-07-07,50.57,51.7184,49.88,50.53,3090320,50.57,51.7184,49.88,50.53,3090320,0.0,1.0
2025-07-08,50.06,52.15,49.88,51.4,3264820,50.06,52.15,49.88,51.4,3264820,0.0,1.0
2025-07-09,49.73,51.105,49.035,50.97,2413827,49.73,51.105,49.035,50.97,2413827,0.0,1.0
2025-07-10,54.18,55.17,51.235,52.5,4926276,54.18,55.17,51.235,52.5,4926276,0.0,1.0
2025-07-11,52.54,53.755,52.5,53.545,2218415,52.54,53.755,52.5,53.545,2218415,0.0,1.0
2025-07-14,52.93,53.14,52.02,52.645,2040483,52.93,53.14,52.02,52.645,2040483,0.0,1.0
2025-07-15,51.64,53.29,51.62,52.95,1474091,51.64,53.29,51.62,52.95,1474091,0.0,1.0
2025-07-16,51.65,52.63,50.86,52.58,2962570,51.65,52.63,50.86,52.58,2962570,0.0,1.0
2025-07-17,53.12,53.93,51.61,52.0,3162448,53.12,53.93,51.61,52.0,3162448,0.0,1.0
2025-07-18,53.15,53.57,52.3717,53.56,2617185,53.15,53.57,52.3717,53.56,2617185,0.0,1.0
2025-07-21,52.61,53.9358,52.55,53.38,2108174,52.61,53.9358,52.55,53.38,2108174,0.0,1.0
2025-07-22,53.06,53.41,51.74,52.6,1925024,53.06,53.41,51.74,52.6,1925024,0.0,1.0
2025-07-23,53.88,54.38,53.07,53.63,2763327,53.88,54.38,53.07,53.63,2763327,0.0,1.0
2025-07-24,50.83,54.38,50.785,52.36,6226672,50.83,54.38,50.785,52.36,6226672,0.0,1.0
2025-07-25,52.16,52.87,50.64,51.26,3261204,52.16,52.87,50.64,51.26,3261204,0.0,1.0
2025-07-28,54.33,54.38,51.78,52.18,3613580,54.33,54.38,51.78,52.18,3613580,0.0,1.0
2025-07-29,54.15,56.22,53.65,54.49,4514033,54.15,56.22,53.65,54.49,4514033,0.0,1.0
2025-07-30,53.33,54.3559,52.71,54.15,2201599,53.33,54.3559,52.71,54.15,2201599,0.0,1.0
2025-07-31,52.96,54.2,52.67,53.52,1575451,52.96,54.2,52.67,53.52,1575451,0.0,1.0
2025-08-01,51.37,51.75,50.01,51.75,2586427,51.37,51.75,50.01,51.75,2586427,0.0,1.0
2025-08-04,52.58,52.63,51.63,51.85,2200046,52.58,52.63,51.63,51.85,2200046,0.0,1.0
2025-08-05,53.18,53.35,51.53,52.79,1719008,53.18,53.35,51.53,52.79,1719008,0.0,1.0
2025-08-06,54.0,54.34,52.8,53.08,1782106,54.0,54.34,52.8,53.08,1782106,0.0,1.0
2025-08-07,53.25,54.5,52.825,54.19,1618496,53.25,54.5,52.825,54.19,1618496,0.0,1.0
2025-08-08,52.28,53.4094,52.1,53.32,1883803,52.28,53.4094,52.1,53.32,1883803,0.0,1.0
2025-08-11,51.14,52.65,50.75,52.27,2215550,51.14,52.65,50.75,52.27,2215550,0.0,1.0
2025-08-12,56.22,56.59,51.905,52.0,3271159,56.22,56.59,51.905,52.0,3271159,0.0,1.0
2025-08-13,57.75,58.08,55.3232,56.11,2621096,57.75,58.08,55.3232,56.11,2621096,0.0,1.0
2025-08-14,56.87,57.22,56.42,56.81,1783764,56.87,57.22,56.42,56.81,1783764,0.0,1.0
2025-08-15,57.36,57.695,56.84,56.92,1606476,57.36,57.695,56.84,56.92,1606476,0.0,1.0
2025-08-18,57.4,58.005,56.7,57.21,1749939,57.4,58.005,56.7,57.21,1749939,0.0,1.0
2025-08-19,57.12,59.0433,57.12,57.44,2020779,57.12,59.0433,57.12,57.44,2020779,0.0,1.0
2025-08-20,55.93,56.91,55.63,56.57,2283062,55.93,56.91,55.63,56.57,2283062,0.0,1.0
2025-08-21,54.92,55.68,54.6,55.61,1703859,54.92,55.68,54.6,55.61,1703859,0.0,1.0
2025-08-22,59.5,59.53,55.305,55.43,2761701,59.5,59.53,55.305,55.43,2761701,0.0,1.0
2025-08-25,60.01,60.41,58.91,59.09,2526815,60.01,60.41,58.91,59.09,2526815,0.0,1.0
2025-08-26,60.32,60.77,59.9129,60.07,1882507,60.32,60.77,59.9129,60.07,1882507,0.0,1.0
2025-08-27,61.84,62.06,60.43,60.43,2322890,61.84,62.06,60.43,60.43,2322890,0.0,1.0
2025-08-28,63.18,63.39,61.91,62.16,2478156,63.18,63.39,61.91,62.16,2478156,0.0,1.0
2025-08-29,62.78,63.15,61.9085,62.98,1641916,62.78,63.15,61.9085,62.98,1641916,0.0,1.0
2025-09-02,62.59,62.79,61.48,61.91,2527266,62.59,62.79,61.48,61.91,2527266,0.0,1.0
2025-09-03,62.5,64.99,62.05,62.34,1953671,62.5,64.99,62.05,62.34,1953671,0.0,1.0
2025-09-04,62.81,65.345,62.5,62.8,3231878,62.81,65.345,62.5,62.8,3231878,0.0,1.0
2025-09-05,63.15,64.1,62.27,62.9,2815735,63.15,64.1,62.27,62.9,2815735,0.0,1.0
2025-09-08,63.69,64.06,62.8,63.18,3136275,63.69,64.06,62.8,63.18,3136275,0.0,1.0
2025-09-09,62.29,63.74,61.4001,63.64,2247094,62.29,63.74,61.4001,63.64,2247094,0.0,1.0
2025-09-10,62.65,63.09,61.755,62.08,1960096,62.65,63.09,61.755,62.08,1960096,0.0,1.0
2025-09-11,63.86,63.99,61.32,63.14,3702590,63.86,63.99,61.32,63.14,3702590,0.0,1.0
2025-09-12,63.37,65.88,63.31,65.8,2725174,63.37,65.88,63.31,65.8,2725174,0.0,1.0
2025-09-15,59.13,63.65,58.56,63.5,5578890,59.13,63.65,58.56,63.5,5578890,0.0,1.0
2025-09-16,57.6,58.97,56.61,58.6,3726491,57.6,58.97,56.61,58.6,3726491,0.0,1.0
2025-09-17,58.49,60.03,57.71,58.31,2665229,58.49,60.03,57.71,58.31,2665229,0.0,1.0
2025-09-18,57.4,58.93,57.25,58.8,3151306,57.4,58.93,57.25,58.8,3151306,0.0,1.0
2025-09-19,57.25,57.63,56.71,57.48,5135629,57.25,57.63,56.71,57.48,5135629,0.0,1.0
2025-09-22,54.78,57.4072,54.08,57.09,3999583,54.78,57.4072,54.08,57.09,3999583,0.0,1.0
2025-09-23,54.14,55.5,54.06,55.24,2846462,54.14,55.5,54.06,55.24,2846462,0.0,1.0
2025-09-24,52.9,54.4759,52.87,54.44,1688649,52.9,54.4759,52.87,54.44,1688649,0.0,1.0
2025-09-25,51.29,52.84,51.15,52.67,2071031,51.29,52.84,51.15,52.67,2071031,0.0,1.0
2025-09-26,50.88,52.13,50.63,51.78,2490202,50.88,52.13,50.63,51.78,2490202,0.0,1.0
2025-09-29,50.44,51.7428,49.94,51.59,4599012,50.44,51.7428,49.94,51.59,4599012,0.0,1.0
2025-09-30,49.78,50.89,49.11,50.83,2241346,49.78,50.89,49.11,50.83,2241346,0.0,1.0
2025-10-01,48.5,50.2999,48.25,49.6,2868372,48.5,50.2999,48.25,49.6,2868372,0.0,1.0
2025-10-02,48.98,49.58,47.86,48.56,3180664,48.98,49.58,47.86,48.56,3180664,0.0,1.0
2025-10-03,49.19,49.48,48.375,49.15,2654458,49.19,49.48,48.375,49.15,2654458,0.0,1.0
2025-10-06,48.46,49.52,47.36,49.52,5103268,48.46,49.52,47.36,49.52,5103268,0.0,1.0
2025-10-07,49.0,49.56,47.77,48.78,4899228,49.0,49.56,47.77,48.78,4899228,0.0,1.0
2025-10-08,49.14,49.56,48.47,48.93,2672480,49.14,49.56,48.47,48.93,2672480,0.0,1.0
2025-10-09,49.15,52.3,48.66,51.7,4241762,49.15,52.3,48.66,51.7,4241762,0.0,1.0
2025-10-10,47.22,50.12,47.1379,49.33,2721384,47.22,50.12,47.1379,49.33,2721384,0.0,1.0
2025-10-13,48.27,48.51,47.28,47.28,2234800,48.27,48.51,47.28,47.28,2234800,0.0,1.0
2025-10-14,49.42,49.82,47.2,47.42,2109402,49.42,49.82,47.2,47.42,2109402,0.0,1.0
2025-10-15,48.84,49.93,48.68,49.58,2414205,48.84,49.93,48.68,49.58,2414205,0.0,1.0
2025-10-16,47.78,49.13,46.7,49.0,2253549,47.78,49.13,46.7,49.0,2253549,0.0,1.0
2025-10-17,47.31,47.98,47.0716,47.73,2223675,47.31,47.98,47.0716,47.73,2223675,0.0,1.0
2025-10-20,48.5,48.78,47.16,47.62,2975146,48.5,48.78,47.16,47.62,2975146,0.0,1.0
2025-10-21,49.01,49.19,47.93,48.06,2741775,49.01,49.19,47.93,48.06,2741775,0.0,1.0
2025-10-22,47.68,49.14,47.58,48.82,2240294,47.68,49.14,47.58,48.82,2240294,0.0,1.0
2025-10-23,46.63,47.82,46.37,47.69,5097527,46.63,47.82,46.37,47.69,5097527,0.0,1.0
2025-10-24,43.77,45.165,43.52,44.23,11459916,43.77,45.165,43.52,44.23,11459916,0.0,1.0
2025-10-27,44.78,45.04,43.97,44.53,4310945,44.78,45.04,43.97,44.53,4310945,0.0,1.0
2025-10-28,43.0,44.53,42.965,44.36,3955126,43.0,44.53,42.965,44.36,3955126,0.0,1.0
2025-10-29,41.77,43.25,41.325,42.82,5242092,41.77,43.25,41.325,42.82,5242092,0.0,1.0
2025-10-30,40.7,41.805,40.65,41.25,2783521,40.7,41.805,40.65,41.25,2783521,0.0,1.0
2025-10-31,41.73,41.8,40.45,40.5,3090163,41.73,41.8,40.45,40.5,3090163,0.0,1.0
2025-11-03,41.07,41.95,40.8,41.8,3160421,41.07,41.95,40.8,41.8,3160421,0.0,1.0
2025-11-04,40.42,41.06,39.82,40.44,3405512,40.42,41.06,39.82,40.44,3405512,0.0,1.0
2025-11-05,41.86,42.45,40.3275,40.48,6175783,41.86,42.45,40.3275,40.48,6175783,0.0,1.0
2025-11-06,41.13,42.35,40.59,41.7,3022137,41.13,42.35,40.59,41.7,3022137,0.0,1.0
2025-11-07,42.93,43.448,40.22,40.74,4768465,42.93,43.448,40.22,40.74,4768465,0.0,1.0
2025-11-10,42.36,44.57,42.33,43.85,4107473,42.36,44.57,42.33,43.85,4107473,0.0,1.0
2025-11-11,42.04,42.78,41.45,42.4,2655368,42.04,42.78,41.45,42.4,2655368,0.0,1.0
2025-11-12,43.42,43.44,42.1,42.16,2623646,43.42,43.44,42.1,42.16,2623646,0.0,1.0
2025-11-13,42.34,43.615,42.07,42.86,2417625,42.34,43.615,42.07,42.86,2417625,0.0,1.0
2025-11-14,41.67,42.13,41.0,41.3,3229306,41.67,42.13,41.0,41.3,3229306,0.0,1.0
2025-11-17,39.11,41.6629,39.07,41.57,3417031,39.11,41.6629,39.07,41.57,3417031,0.0,1.0
2025-11-18,39.05,39.625,38.62,38.9,4716804,39.05,39.625,38.62,38.9,4716804,0.0,1.0
2025-11-19,38.62,39.86,38.28,39.63,2519530,38.62,39.86,38.28,39.63,2519530,0.0,1.0
2025-11-20,37.82,39.47,37.63,39.0,3495632,37.82,39.47,37.63,39.0,3495632,0.0,1.0
2025-11-21,39.53,40.39,37.96,38.31,3334672,39.53,40.39,37.96,38.31,3334672,0.0,1.0
2025-11-24,40.27,40.415,39.15,39.66,2885692,40.27,40.415,39.15,39.66,2885692,0.0,1.0
2025-11-25,41.26,41.86,40.35,40.48,3693301,41.26,41.86,40.35,40.48,3693301,0.0,1.0
2025-11-26,42.51,43.31,41.18,41.25,3550182,42.51,43.31,41.18,41.25,3550182,0.0,1.0