date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1979-05-15,18.5,18.75,18.25,18.5,3667,1.5311235436666,1.5518144023648,1.5104326849684,1.5311235436666,44307.0059765027,0.0,1.0
1979-05-16,19.75,19.87,18.62,18.62,10933,1.63457783715759,1.64450944933272,1.54105515584174,1.54105515584174,132099.39905675,0.0,1.0
1979-05-17,20.0,20.0,19.75,19.75,9533,2.20702492780771,2.20702492780771,2.17943711621011,2.17943711621011,86387.7872867467,0.0,1.33333333333333
1979-05-18,20.62,20.75,20.0,20.0,26356,2.27544270056975,2.2897883626005,2.20702492780771,2.20702492780771,238837.35673235,0.0,1.0
1979-05-21,21.0,21.12,20.37,20.62,23600,2.31737617419809,2.33061832376494,2.24785488897215,2.27544270056975,213862.559526616,0.0,1.0
1979-05-22,21.25,21.5,21.0,21.0,28222,2.34496398579569,2.37255179739329,2.31737617419809,2.31737617419809,255746.998091531,0.0,1.0
1979-05-23,20.62,21.25,20.62,21.25,18978,2.27544270056975,2.34496398579569,2.27544270056975,2.34496398579569,171978.120961699,0.0,1.0
1979-05-24,20.37,20.75,20.12,20.62,17822,2.24785488897215,2.2897883626005,2.22026707737455,2.27544270056975,161502.48033404,0.0,1.0
1979-05-25,20.62,20.75,20.12,20.37,14044,2.27544270056975,2.2897883626005,2.22026707737455,2.24785488897215,127266.346864059,0.0,1.0
1979-05-29,21.37,21.75,20.62,20.62,27289,2.35820613536254,2.40013960899088,2.27544270056975,2.27544270056975,247292.177411941,0.0,1.0
1979-05-30,22.62,22.75,21.75,21.75,25244,2.49614519335052,2.51049085538127,2.40013960899088,2.40013960899088,228760.442910588,0.0,1.0
1979-05-31,22.5,22.5,22.12,22.5,17822,2.48290304378367,2.48290304378367,2.44096957015532,2.48290304378367,161502.48033404,0.0,1.0
1979-06-01,22.5,22.75,22.5,22.5,22889,2.48290304378367,2.51049085538127,2.48290304378367,2.48290304378367,207419.496822233,0.0,1.0
1979-06-04,23.0,23.12,22.5,22.5,15689,2.53807866697886,2.55132081654571,2.48290304378367,2.48290304378367,142173.292220893,0.0,1.0
1979-06-05,23.75,24.12,23.12,23.12,30178,2.62084210177165,2.6616720629361,2.55132081654571,2.55132081654571,273472.217008229,0.0,1.0
1979-06-06,24.25,24.75,24.0,24.0,32844,2.67601772496685,2.73119334816204,2.64842991336925,2.64842991336925,297631.436656447,0.0,1.0
1979-06-07,24.12,24.62,24.12,24.25,31422,2.6616720629361,2.71684768613129,2.6616720629361,2.67601772496685,284745.311247682,0.0,1.0
1979-06-08,23.87,24.5,23.5,24.12,11822,2.6340842513385,2.70360553656444,2.59325429017406,2.6616720629361,107130.643166256,0.0,1.0
1979-06-11,24.0,24.12,23.5,23.87,10800,2.64842991336925,2.6616720629361,2.59325429017406,2.6340842513385,97869.3069020104,0.0,1.0
1979-06-12,23.87,24.12,23.75,24.0,10622,2.6340842513385,2.6616720629361,2.62084210177165,2.64842991336925,96256.2757326995,0.0,1.0
1979-06-13,23.25,24.0,23.0,23.87,16756,2.56566647857646,2.64842991336925,2.53807866697886,2.6340842513385,151842.417263897,0.0,1.0
1979-06-14,23.25,23.62,22.75,23.25,12933,2.56566647857646,2.6064964397409,2.51049085538127,2.56566647857646,117198.495015158,0.0,1.0
1979-06-15,24.0,24.37,23.5,23.5,23733,2.64842991336925,2.68925987453369,2.59325429017406,2.59325429017406,215067.801917168,0.0,1.0
1979-06-18,23.75,24.0,23.5,24.0,7689,2.62084210177165,2.64842991336925,2.59325429017406,2.64842991336925,69677.5093305147,0.0,1.0
1979-06-19,24.0,24.0,23.5,23.75,25244,2.64842991336925,2.64842991336925,2.59325429017406,2.62084210177165,228760.442910588,0.0,1.0
1979-06-20,24.12,24.37,24.0,24.0,33733,2.6616720629361,2.68925987453369,2.64842991336925,2.64842991336925,305687.53053014,0.0,1.0
1979-06-21,23.87,24.12,23.62,24.12,86400,2.6340842513385,2.6616720629361,2.6064964397409,2.6616720629361,782954.455216083,0.0,1.0
1979-06-22,23.75,23.87,23.37,23.87,15511,2.62084210177165,2.6340842513385,2.57890862814331,2.6340842513385,140560.261051582,0.0,1.0
1979-06-25,22.75,23.75,22.25,23.75,16311,2.51049085538127,2.62084210177165,2.45531523218607,2.62084210177165,147809.83934062,0.0,1.0
1979-06-26,22.87,23.25,22.62,22.75,17111,2.52373300494811,2.56566647857646,2.49614519335052,2.51049085538127,155059.417629658,0.0,1.0
1979-06-27,23.12,23.5,22.87,22.87,27511,2.55132081654571,2.59325429017406,2.52373300494811,2.52373300494811,249303.935387149,0.0,1.0
1979-06-28,22.87,23.37,22.62,23.12,14044,2.52373300494811,2.57890862814331,2.49614519335052,2.55132081654571,127266.346864059,0.0,1.0
1979-06-29,23.5,23.5,22.87,22.87,30044,2.59325429017406,2.59325429017406,2.52373300494811,2.52373300494811,272257.912644815,0.0,1.0
1979-07-02,23.0,23.62,23.0,23.5,8933,2.53807866697886,2.6064964397409,2.53807866697886,2.59325429017406,80950.6035699686,0.0,1.0
1979-07-03,23.37,23.37,23.0,23.0,9956,2.57890862814331,2.57890862814331,2.53807866697886,2.53807866697886,90221.0018070754,0.0,1.0
1979-07-05,23.37,23.37,23.0,23.37,3956,2.57890862814331,2.57890862814331,2.53807866697886,2.57890862814331,35849.1646392919,0.0,1.0
1979-07-06,23.5,23.75,23.25,23.37,21867,2.59325429017406,2.62084210177165,2.56566647857646,2.57890862814331,198158.160557987,0.0,1.0
1979-07-09,26.38,26.38,23.87,23.87,49600,2.91106587977837,2.91106587977837,2.6340842513385,2.6340842513385,449473.853920344,0.0,1.0
1979-07-10,25.5,26.5,25.12,26.38,37467,2.81395678295483,2.92430802934521,2.77202330932648,2.91106587977837,339524.937194224,0.0,1.0
1979-07-11,25.0,25.5,24.87,25.5,38356,2.75878115975963,2.81395678295483,2.74443549772888,2.81395678295483,347581.031067918,0.0,1.0
1979-07-12,24.87,25.25,24.75,25.0,18978,2.74443549772888,2.78636897135723,2.73119334816204,2.75878115975963,171978.1209617,0.0,1.0
1979-07-13,24.0,24.62,23.75,24.62,19867,2.64842991336925,2.71684768613129,2.62084210177165,2.71684768613129,180034.214835393,0.0,1.0
1979-07-16,24.25,24.25,23.62,24.0,5822,2.67601772496685,2.67601772496685,2.6064964397409,2.64842991336925,52758.8059984726,0.0,1.0
1979-07-17,23.12,24.25,23.12,24.25,12933,2.55132081654571,2.67601772496685,2.55132081654571,2.67601772496685,117198.495015158,0.0,1.0
1979-07-18,22.75,22.87,22.12,22.87,18178,2.51049085538127,2.52373300494811,2.44096957015532,2.52373300494811,164728.542672662,0.0,1.0
1979-07-19,23.0,23.37,22.37,22.75,7689,2.53807866697886,2.57890862814331,2.46855738175292,2.51049085538127,69677.5093305148,0.0,1.0
1979-07-20,22.62,23.0,22.62,23.0,4400,2.49614519335052,2.53807866697886,2.49614519335052,2.53807866697886,39872.6805897079,0.0,1.0
1979-07-23,22.87,23.25,22.62,22.62,10622,2.52373300494811,2.56566647857646,2.49614519335052,2.49614519335052,96256.2757326997,0.0,1.0
1979-07-24,23.5,23.5,23.12,23.12,5333,2.59325429017406,2.59325429017406,2.55132081654571,2.55132081654571,48327.5012692982,0.0,1.0
1979-07-25,23.62,23.87,23.5,23.5,5244,2.6064964397409,2.6340842513385,2.59325429017406,2.59325429017406,47520.9856846429,0.0,1.0
1979-07-26,23.5,23.75,23.5,23.62,4889,2.59325429017406,2.62084210177165,2.59325429017406,2.6064964397409,44303.9853188823,0.0,1.0
1979-07-27,23.37,23.75,23.37,23.5,8933,2.57890862814331,2.62084210177165,2.57890862814331,2.59325429017406,80950.6035699683,0.0,1.0
1979-07-30,22.87,23.37,22.87,23.37,17556,2.52373300494811,2.57890862814331,2.52373300494811,2.57890862814331,159091.995552935,0.0,1.0
1979-07-31,23.12,23.12,22.87,22.87,15422,2.55132081654571,2.55132081654571,2.52373300494811,2.52373300494811,139753.745466926,0.0,1.0
1979-08-01,23.37,23.75,23.12,23.12,11822,2.57890862814331,2.62084210177165,2.55132081654571,2.55132081654571,107130.643166256,0.0,1.0
1979-08-02,23.75,23.75,23.12,23.37,21867,2.62084210177165,2.62084210177165,2.55132081654571,2.57890862814331,198158.160557987,0.0,1.0
1979-08-03,23.5,23.75,23.37,23.75,13556,2.59325429017406,2.62084210177165,2.57890862814331,2.62084210177165,122844.104107746,0.0,1.0
1979-08-06,23.5,23.75,23.37,23.5,8933,2.59325429017406,2.62084210177165,2.57890862814331,2.59325429017406,80950.6035699684,0.0,1.0
1979-08-07,23.75,23.87,23.5,23.5,9422,2.62084210177165,2.6340842513385,2.59325429017406,2.59325429017406,85381.9082991429,0.0,1.0
1979-08-08,24.37,24.75,24.0,24.0,17333,2.68925987453369,2.73119334816204,2.64842991336925,2.64842991336925,157071.175604866,0.0,1.0
1979-08-09,24.62,24.75,24.12,24.37,7689,2.71684768613129,2.73119334816204,2.6616720629361,2.68925987453369,69677.5093305146,0.0,1.0
1979-08-10,24.0,24.62,23.87,24.62,9022,2.64842991336925,2.71684768613129,2.6340842513385,2.71684768613129,81757.1191546239,0.0,1.0
1979-08-13,24.25,24.5,24.0,24.0,8933,2.67601772496685,2.70360553656444,2.64842991336925,2.64842991336925,80950.6035699683,0.0,1.0
1979-08-14,24.0,24.37,23.87,24.25,9022,2.64842991336925,2.68925987453369,2.6340842513385,2.67601772496685,81757.1191546239,0.0,1.0
1979-08-15,24.25,24.37,23.62,24.0,12000,2.67601772496685,2.68925987453369,2.6064964397409,2.64842991336925,108743.674335567,0.0,1.0
1979-08-16,24.37,24.75,24.0,24.25,13556,2.68925987453369,2.73119334816204,2.64842991336925,2.67601772496685,122844.104107746,0.0,1.0
1979-08-17,24.87,24.87,24.25,24.37,11689,2.74443549772888,2.74443549772888,2.67601772496685,2.68925987453369,105925.400775704,0.0,1.0
1979-08-20,24.87,25.0,24.5,24.87,5822,2.74443549772888,2.75878115975963,2.70360553656444,2.74443549772888,52758.8059984728,0.0,1.0
1979-08-21,24.0,25.0,23.87,24.87,9022,2.64842991336925,2.75878115975963,2.6340842513385,2.74443549772888,81757.1191546239,0.0,1.0
1979-08-22,24.62,24.75,24.0,24.0,22178,2.71684768613129,2.73119334816204,2.64842991336925,2.64842991336925,200976.434117851,0.0,1.0
1979-08-23,24.87,24.87,24.62,24.62,9956,2.74443549772888,2.74443549772888,2.71684768613129,2.71684768613129,90221.0018070757,0.0,1.0
1979-08-24,25.0,25.25,24.62,24.87,10800,2.75878115975963,2.78636897135723,2.71684768613129,2.74443549772888,97869.3069020106,0.0,1.0
1979-08-27,24.87,25.25,24.62,25.0,9733,2.74443549772888,2.78636897135723,2.71684768613129,2.75878115975963,88200.1818590064,0.0,1.0
1979-08-28,24.25,25.25,24.25,24.87,8311,2.67601772496685,2.78636897135723,2.67601772496685,2.74443549772888,75314.0564502414,0.0,1.0
1979-08-29,25.75,25.87,23.87,24.25,18044,2.84154459455242,2.85478674411927,2.6340842513385,2.67601772496685,163514.238309248,0.0,1.0
1979-08-30,27.75,27.75,25.25,25.75,43911,3.06224708733319,3.06224708733319,2.78636897135723,2.84154459455242,397920.290312425,0.0,1.0
1979-08-31,28.38,28.63,27.75,27.75,70044,3.13176837255914,3.15935618415673,3.06224708733319,3.06224708733319,634736.827096705,0.0,1.0
1979-09-04,26.63,28.5,26.38,28.38,23733,2.93865369137596,3.14501052212598,2.91106587977837,3.13176837255914,215067.801917168,0.0,1.0
1979-09-05,25.87,26.0,25.0,26.0,38533,2.85478674411927,2.86913240615002,2.75878115975963,2.86913240615002,349185.000264367,0.0,1.0
1979-09-06,25.87,25.87,25.62,25.87,14356,2.85478674411927,2.85478674411927,2.82719893252167,2.85478674411927,130093.682396784,0.0,1.0
1979-09-07,27.13,27.13,25.87,25.87,16622,2.99382931457116,2.99382931457116,2.85478674411927,2.85478674411927,150628.112900483,0.0,1.0
1979-09-10,26.88,27.75,26.63,27.13,23378,2.96624150297356,3.06224708733319,2.93865369137596,2.99382931457116,211850.801551407,0.0,1.0
1979-09-11,26.38,27.0,26.38,26.88,13200,2.91106587977837,2.97948365254041,2.91106587977837,2.96624150297356,119618.041769124,0.0,1.0
1979-09-12,27.0,27.13,26.25,26.38,16178,2.97948365254041,2.99382931457116,2.89672021774762,2.91106587977837,146604.596950067,0.0,1.0
1979-09-13,27.63,28.13,26.5,27.0,25422,3.04900493776635,3.10418056096154,2.92430802934521,2.97948365254041,230373.474079899,0.0,1.0
1979-09-14,28.75,29.25,27.75,27.75,37689,3.17259833372358,3.22777395691877,3.06224708733319,3.06224708733319,341536.695169433,0.0,1.0
1979-09-17,29.13,29.88,28.88,28.88,50844,3.21453180735193,3.29729524214472,3.18694399575433,3.18694399575433,460746.948159798,0.0,1.0
1979-09-18,28.63,29.13,28.25,29.13,24667,3.15935618415673,3.21453180735193,3.11742271052839,3.21453180735193,223531.68456962,0.0,1.0
1979-09-19,28.13,28.63,28.13,28.63,13867,3.10418056096154,3.15935618415673,3.10418056096154,3.15935618415673,125662.377667609,0.0,1.0
1979-09-20,28.13,28.25,27.88,28.13,17822,3.10418056096154,3.11742271052839,3.07659274936394,3.10418056096154,161502.48033404,0.0,1.0
1979-09-21,29.25,29.25,28.25,28.25,28622,3.22777395691877,3.22777395691877,3.11742271052839,3.11742271052839,259371.78723605,0.0,1.0
1979-09-24,28.38,29.13,28.25,29.13,58222,3.13176837255914,3.21453180735193,3.11742271052839,3.21453180735193,527606.183930449,0.0,1.0
1979-09-25,28.88,29.13,28.13,28.38,47867,3.18694399575433,3.21453180735193,3.10418056096154,3.13176837255914,433769.454951716,0.0,1.0
1979-09-26,28.88,29.38,28.88,28.88,14756,3.18694399575433,3.24211961894952,3.18694399575433,3.18694399575433,133718.471541302,0.0,1.0
1979-09-27,28.5,28.75,28.25,28.75,7867,3.14501052212598,3.17259833372358,3.11742271052839,3.17259833372358,71290.5404998257,0.0,1.0
1979-09-28,28.5,28.88,28.5,28.5,12933,3.14501052212598,3.18694399575433,3.14501052212598,3.14501052212598,117198.495015158,0.0,1.0
1979-10-01,28.63,28.88,28.5,28.5,10622,3.15935618415673,3.18694399575433,3.14501052212598,3.14501052212598,96256.2757326996,0.0,1.0
1979-10-02,29.5,29.63,28.88,28.88,23378,3.25536176851637,3.26970743054712,3.18694399575433,3.18694399575433,211850.801551407,0.0,1.0
1979-10-03,30.25,30.75,29.88,29.88,43911,3.33812520330916,3.39330082650435,3.29729524214472,3.29729524214472,397920.290312424,0.0,1.0
1979-10-04,31.25,31.5,30.13,30.25,32578,3.44847644969954,3.47606426129714,3.32488305374231,3.33812520330916,295220.951875343,0.0,1.0
1979-10-05,33.63,33.63,31.63,31.63,40356,3.71111241610866,3.71111241610866,3.49040992332789,3.49040992332789,365704.976790512,0.0,1.0
1979-10-08,33.0,33.63,32.5,33.63,54533,3.64159113088272,3.71111241610866,3.58641550768753,3.71111241610866,494176.566045123,0.0,1.0
1979-10-09,28.88,32.88,28.88,32.88,58356,3.18694399575433,3.62834898131587,3.18694399575433,3.62834898131587,528820.488293863,0.0,1.0
1979-10-10,27.88,28.38,26.0,28.38,92889,3.07659274936394,3.13176837255914,2.86913240615002,3.13176837255914,841757.597113043,0.0,1.0
1979-10-11,27.63,28.88,27.13,27.88,42756,3.04900493776635,3.18694399575433,2.99382931457116,3.07659274936394,387453.711657626,0.0,1.0
1979-10-12,28.13,29.0,27.63,27.63,25867,3.10418056096154,3.20018614532118,3.04900493776635,3.04900493776635,234406.052003176,0.0,1.0
1979-10-15,27.88,28.63,27.75,28.13,27733,3.07659274936394,3.15935618415673,3.06224708733319,3.10418056096154,251315.693362357,0.0,1.0
1979-10-16,28.38,28.5,27.88,27.88,16622,3.13176837255914,3.14501052212598,3.07659274936394,3.07659274936394,150628.112900483,0.0,1.0
1979-10-17,28.25,28.63,28.13,28.38,10444,3.11742271052839,3.15935618415673,3.10418056096154,3.13176837255914,94643.2445633886,0.0,1.0
1979-10-18,29.5,29.63,28.13,28.25,21067,3.25536176851637,3.26970743054712,3.10418056096154,3.11742271052839,190908.582268949,0.0,1.0
1979-10-19,28.88,29.25,28.5,29.25,36533,3.18694399575433,3.22777395691877,3.14501052212598,3.22777395691877,331061.054541773,0.0,1.0
1979-10-22,27.13,28.13,26.75,28.13,26800,2.99382931457116,3.10418056096154,2.95189584094281,3.10418056096154,242860.872682766,0.0,1.0
1979-10-23,27.0,27.38,26.5,27.13,14978,2.97948365254041,3.02141712616875,2.92430802934521,2.99382931457116,135730.22951651,0.0,1.0
1979-10-24,27.75,27.75,26.88,27.0,12933,3.06224708733319,3.06224708733319,2.96624150297356,2.97948365254041,117198.495015158,0.0,1.0
1979-10-25,27.25,27.75,27.25,27.75,8800,3.007071464138,3.06224708733319,3.007071464138,3.06224708733319,79745.361179416,0.0,1.0
1979-10-26,27.63,27.88,27.5,27.5,13200,3.04900493776635,3.07659274936394,3.0346592757356,3.0346592757356,119618.041769124,0.0,1.0
1979-10-29,27.5,27.75,27.5,27.63,4800,3.0346592757356,3.06224708733319,3.0346592757356,3.04900493776635,43497.4697342268,0.0,1.0
1979-10-30,28.5,28.5,27.63,27.63,17333,3.14501052212598,3.14501052212598,3.04900493776635,3.04900493776635,157071.175604866,0.0,1.0
1979-10-31,28.5,28.88,28.25,28.5,10444,3.14501052212598,3.18694399575433,3.11742271052839,3.14501052212598,94643.2445633887,0.0,1.0
1979-11-01,28.88,30.0,28.63,28.63,28222,3.18694399575433,3.31053739171156,3.15935618415673,3.15935618415673,255746.998091531,0.0,1.0
1979-11-02,29.38,29.63,28.75,28.88,6933,3.24211961894952,3.26970743054712,3.17259833372358,3.18694399575433,62826.657847374,0.0,1.0
1979-11-05,30.25,30.63,29.88,29.88,18622,3.33812520330916,3.3800586769375,3.29729524214472,3.29729524214472,168752.058623078,0.0,1.0
1979-11-06,31.25,31.88,29.88,30.25,36044,3.44847644969954,3.51799773492549,3.29729524214472,3.33812520330916,326629.749812599,0.0,1.0
1979-11-07,30.63,31.75,30.38,31.25,44178,3.3800586769375,3.50365207289474,3.35247086533991,3.44847644969954,400339.837066391,0.0,1.0
1979-11-08,30.63,30.88,30.13,30.63,11822,3.3800586769375,3.4076464885351,3.32488305374231,3.3800586769375,107130.643166256,0.0,1.0
1979-11-09,31.38,31.63,30.75,30.75,28800,3.46282211173029,3.49040992332789,3.39330082650435,3.39330082650435,260984.818405361,0.0,1.0
1979-11-12,31.88,32.38,31.13,31.38,16756,3.51799773492549,3.57317335812068,3.4352343001327,3.46282211173029,151842.417263897,0.0,1.0
1979-11-13,32.25,32.75,32.0,32.0,24311,3.55882769608993,3.61400331928512,3.53123988449233,3.53123988449233,220305.622230998,0.0,1.0
1979-11-14,33.38,33.5,32.0,32.25,20311,3.68352460451106,3.69676675407791,3.53123988449233,3.55882769608993,184057.730785809,0.0,1.0
1979-11-15,34.38,35.75,33.63,33.63,43156,3.79387585090145,3.94505705845628,3.71111241610866,3.71111241610866,391078.500802145,0.0,1.0
1979-11-16,35.75,35.88,34.38,34.38,27733,3.94505705845628,3.95940272048703,3.79387585090145,3.79387585090145,251315.693362357,0.0,1.0
1979-11-19,37.25,37.63,36.75,36.75,74533,4.11058392804186,4.1525174016702,4.05540830484666,4.05540830484666,675416.023271068,0.0,1.0
1979-11-20,37.13,38.13,36.75,37.25,43422,4.09734177847501,4.20769302486539,4.05540830484666,4.11058392804186,393488.98558325,0.0,1.0
1979-11-21,36.63,37.0,35.5,37.0,52667,4.04216615527982,4.08299611644426,3.91746924685868,4.08299611644426,477266.924685943,0.0,1.0
1979-11-23,37.25,38.0,36.88,36.88,22444,4.11058392804186,4.19334736283464,4.06975396687741,4.06975396687741,203386.918898956,0.0,1.0
1979-11-26,39.25,39.25,37.88,37.88,63289,4.33128642082263,4.33128642082263,4.1801052132678,4.1801052132678,573523.200418642,0.0,1.0
1979-11-27,37.13,39.25,37.0,39.25,66044,4.09734177847501,4.33128642082263,4.08299611644426,4.33128642082263,598488.935651516,0.0,1.0
1979-11-28,36.88,38.13,36.13,37.13,90711,4.06975396687741,4.20769302486539,3.98699053208462,4.09734177847501,822020.620221137,0.0,1.0
1979-11-29,36.13,36.88,35.75,36.88,35733,3.98699053208462,4.06975396687741,3.94505705845628,4.06975396687741,323811.476252735,0.0,1.0
1979-11-30,35.63,35.88,35.0,35.88,18489,3.93181490888943,3.95940272048703,3.86229362366349,3.95940272048703,167546.816232525,0.0,1.0
1979-12-03,35.38,35.5,35.0,35.5,12711,3.90422709729184,3.91746924685868,3.86229362366349,3.91746924685868,115186.737039949,0.0,1.0
1979-12-04,35.63,36.25,35.63,35.63,26800,3.93181490888943,4.00023268165147,3.93181490888943,3.93181490888943,242860.872682767,0.0,1.0
1979-12-05,35.88,36.75,35.88,35.88,29867,3.95940272048703,4.05540830484666,3.95940272048703,3.95940272048703,270653.943448365,0.0,1.0
1979-12-06,36.13,36.25,35.63,35.88,23600,3.98699053208462,4.00023268165147,3.93181490888943,3.95940272048703,213862.559526616,0.0,1.0
1979-12-07,33.5,36.38,33.38,36.13,26000,3.69676675407791,4.01457834368222,3.68352460451106,3.98699053208462,235611.294393729,0.0,1.0
1979-12-10,35.75,36.25,33.88,33.88,27511,3.94505705845628,4.00023268165147,3.73870022770626,3.73870022770626,249303.935387149,0.0,1.0
1979-12-11,35.75,36.63,35.75,35.75,10133,3.94505705845628,4.04216615527982,3.94505705845628,3.94505705845628,91824.9710035251,0.0,1.0
1979-12-12,37.25,37.75,35.63,35.75,29111,4.11058392804186,4.16575955123705,3.93181490888943,3.94505705845628,263803.091965224,0.0,1.0
1979-12-13,38.88,39.25,37.63,37.63,40444,4.29045645965818,4.33128642082263,4.1525174016702,4.1525174016702,366502.430402307,0.0,1.0
1979-12-14,38.5,38.88,38.25,38.88,9733,4.24852298602984,4.29045645965818,4.22093517443224,4.29045645965818,88200.1818590062,0.0,1.0
1979-12-17,38.38,38.75,38.13,38.5,10622,4.23528083646299,4.27611079762743,4.20769302486539,4.24852298602984,96256.2757326996,0.0,1.0
1979-12-18,38.25,38.38,38.13,38.38,27289,4.22093517443224,4.23528083646299,4.20769302486539,4.23528083646299,247292.177411941,0.0,1.0
1979-12-19,37.13,38.13,37.13,38.13,22667,4.09734177847501,4.20769302486539,4.09734177847501,4.20769302486539,205407.738847025,0.0,1.0
1979-12-20,37.88,38.13,37.38,37.38,10889,4.1801052132678,4.20769302486539,4.12492959007261,4.12492959007261,98675.8224866659,0.0,1.0
1979-12-21,36.75,37.75,36.38,37.75,14978,4.05540830484666,4.16575955123705,4.01457834368222,4.16575955123705,135730.229516511,0.0,1.0
1979-12-24,36.25,36.5,35.88,36.5,4400,4.00023268165147,4.02782049324907,3.95940272048703,4.02782049324907,39872.680589708,0.0,1.0
1979-12-26,35.88,36.5,35.63,36.25,7556,3.95940272048703,4.02782049324907,3.93181490888943,4.00023268165147,68472.2669399621,0.0,1.0
1979-12-27,36.13,36.13,35.63,35.88,3378,3.98699053208462,3.98699053208462,3.93181490888943,3.95940272048703,30611.3443254622,0.0,1.0
1979-12-28,35.75,36.38,35.63,36.13,33511,3.94505705845628,4.01457834368222,3.93181490888943,3.98699053208462,303675.772554932,0.0,1.0
1979-12-31,34.88,35.25,34.25,35.25,21956,3.84905147409664,3.88988143526108,3.7795301888707,3.88988143526108,198964.676142643,0.0,1.0
1980-01-02,33.38,34.5,33.38,34.5,19556,3.68352460451106,3.8071180004683,3.68352460451106,3.8071180004683,177215.94127553,0.0,1.0
1980-01-03,33.88,34.25,31.88,33.38,25422,3.73870022770626,3.7795301888707,3.51799773492549,3.68352460451106,230373.474079899,0.0,1.0
1980-01-04,34.88,35.13,33.63,33.88,35600,3.84905147409664,3.87663928569424,3.71111241610866,3.73870022770626,322606.233862183,0.0,1.0
1980-01-07,34.63,35.13,34.63,34.88,42222,3.82146366249905,3.87663928569424,3.82146366249905,3.84905147409664,382614.618149693,0.0,1.0
1980-01-08,35.88,35.88,34.63,34.63,13200,3.95940272048703,3.95940272048703,3.82146366249905,3.82146366249905,119618.041769124,0.0,1.0
1980-01-09,35.88,36.63,35.88,35.88,20933,3.95940272048703,4.04216615527982,3.95940272048703,3.95940272048703,189694.277905536,0.0,1.0
1980-01-10,35.25,35.75,35.0,35.75,6756,3.88988143526108,3.94505705845628,3.86229362366349,3.94505705845628,61222.6886509244,0.0,1.0
1980-01-11,35.13,35.5,34.88,35.25,6756,3.87663928569424,3.91746924685868,3.84905147409664,3.88988143526108,61222.6886509243,0.0,1.0
1980-01-14,35.63,35.63,34.25,35.13,28222,3.93181490888943,3.93181490888943,3.7795301888707,3.87663928569424,255746.998091531,0.0,1.0
1980-01-15,35.25,35.63,34.88,35.63,16933,3.88988143526108,3.93181490888943,3.84905147409664,3.93181490888943,153446.386460347,0.0,1.0
1980-01-16,34.38,35.38,34.13,35.25,22178,3.79387585090145,3.90422709729184,3.76628803930385,3.88988143526108,200976.434117851,0.0,1.0
1980-01-17,34.38,34.88,34.0,34.38,16178,3.79387585090145,3.84905147409664,3.7519423772731,3.79387585090145,146604.596950067,0.0,1.0
1980-01-18,36.63,37.13,34.13,34.38,32356,4.04216615527982,4.09734177847501,3.76628803930385,3.79387585090145,293209.193900134,0.0,1.0
1980-01-21,37.63,38.13,36.75,36.75,21556,4.1525174016702,4.20769302486539,4.05540830484666,4.05540830484666,195339.886998124,0.0,1.0
1980-01-22,37.13,37.88,36.38,37.63,7556,4.09734177847501,4.1801052132678,4.01457834368222,4.1525174016702,68472.2669399621,0.0,1.0
1980-01-23,38.38,38.38,36.13,37.13,21378,4.23528083646299,4.23528083646299,3.98699053208462,4.09734177847501,193726.855828813,0.0,1.0
1980-01-24,38.0,38.75,37.0,38.38,20800,4.19334736283464,4.27611079762743,4.08299611644426,4.23528083646299,188489.035514983,0.0,1.0
1980-01-25,36.88,37.75,36.88,37.75,6000,4.06975396687741,4.16575955123705,4.06975396687741,4.16575955123705,54371.8371677836,0.0,1.0
1980-01-28,35.88,37.38,35.63,36.88,66044,3.95940272048703,4.12492959007261,3.93181490888943,4.06975396687741,598488.935651516,0.0,1.0
1980-01-29,35.88,36.5,35.13,35.88,67911,3.95940272048703,4.02782049324907,3.87663928569424,3.95940272048703,615407.638983558,0.0,1.0
1980-01-30,35.75,36.13,35.13,35.88,34000,3.94505705845628,3.98699053208462,3.87663928569424,3.95940272048703,308107.077284107,0.0,1.0
1980-01-31,36.38,36.63,35.88,35.88,30178,4.01457834368222,4.04216615527982,3.95940272048703,3.95940272048703,273472.217008229,0.0,1.0
1980-02-01,36.13,36.25,35.88,36.25,18044,3.98699053208462,4.00023268165147,3.95940272048703,4.00023268165147,163514.238309248,0.0,1.0
1980-02-04,36.13,36.88,36.13,36.13,15511,3.98699053208462,4.06975396687741,3.98699053208462,3.98699053208462,140560.261051582,0.0,1.0
1980-02-05,35.88,36.13,35.75,36.13,19556,3.95940272048703,3.98699053208462,3.94505705845628,3.98699053208462,177215.941275529,0.0,1.0
1980-02-06,39.5,39.63,35.88,35.88,41733,4.35887423242022,4.37321989445097,3.95940272048703,3.95940272048703,378183.313420519,0.0,1.0
1980-02-07,37.88,39.5,37.88,39.5,38533,4.1801052132678,4.35887423242022,4.1801052132678,4.35887423242022,349185.000264367,0.0,1.0
1980-02-08,38.13,38.13,37.5,37.88,48044,4.20769302486539,4.20769302486539,4.13817173963945,4.1801052132678,435373.424148166,0.0,1.0
1980-02-11,39.63,39.88,37.88,38.13,69556,4.37321989445097,4.40080770604857,4.1801052132678,4.20769302486539,630314.584340393,0.0,1.0
1980-02-12,40.63,40.63,39.0,39.63,73600,4.48357114084136,4.48357114084136,4.30369860922503,4.37321989445097,666961.202591478,0.0,1.0
1980-02-13,39.88,41.75,39.75,40.63,57556,4.40080770604857,4.60716453679859,4.38646204401782,4.48357114084136,521570.910004825,0.0,1.0
1980-02-14,38.0,39.63,37.63,39.63,25867,4.19334736283464,4.37321989445097,4.1525174016702,4.37321989445097,234406.052003177,0.0,1.0
1980-02-15,38.13,38.13,37.75,38.0,8800,4.20769302486539,4.20769302486539,4.16575955123705,4.19334736283464,79745.361179416,0.0,1.0
1980-02-19,39.75,39.75,37.63,38.13,20311,4.38646204401782,4.38646204401782,4.1525174016702,4.20769302486539,184057.730785809,0.0,1.0
1980-02-20,39.5,40.0,39.13,39.75,20800,4.35887423242022,4.41404985561542,4.31804427125578,4.38646204401782,188489.035514983,0.0,1.0
1980-02-21,41.5,43.88,40.0,40.0,98844,4.57957672520099,4.84221269161011,4.41404985561542,4.41404985561542,895721.645502067,0.0,1.0
1980-02-22,42.13,42.75,41.0,41.5,34178,4.64909801042694,4.71751578318898,4.5244011020058,4.57957672520099,309720.108453418,0.0,1.0
1980-02-25,40.38,42.25,40.38,42.13,33733,4.45598332924376,4.66234015999378,4.45598332924376,4.64909801042694,305687.530530141,0.0,1.0
1980-02-26,41.25,41.38,39.88,40.38,24756,4.5519889136034,4.56633457563415,4.40080770604857,4.45598332924376,224338.200154275,0.0,1.0
1980-02-27,40.13,41.5,40.13,41.25,16622,4.42839551764617,4.57957672520099,4.42839551764617,4.5519889136034,150628.112900483,0.0,1.0
1980-02-28,40.88,41.0,40.0,40.13,18622,4.51115895243896,4.5244011020058,4.41404985561542,4.42839551764617,168752.058623077,0.0,1.0
1980-02-29,40.75,41.13,40.38,40.88,8089,4.4968132904082,4.53874676403655,4.45598332924376,4.51115895243896,73302.2984750336,0.0,1.0
1980-03-03,39.63,40.5,39.5,40.5,17111,4.37321989445097,4.46922547881061,4.35887423242022,4.46922547881061,155059.417629658,0.0,1.0
1980-03-04,38.13,40.0,37.75,39.63,41378,4.20769302486539,4.41404985561542,4.16575955123705,4.37321989445097,374966.313054759,0.0,1.0
1980-03-05,38.88,39.63,38.38,38.38,21733,4.29045645965818,4.37321989445097,4.23528083646299,4.23528083646299,196943.856194574,0.0,1.0
1980-03-06,38.0,38.88,38.0,38.88,14044,4.19334736283464,4.29045645965818,4.19334736283464,4.29045645965818,127266.346864059,0.0,1.0
1980-03-07,36.13,37.5,35.63,37.5,42756,3.98699053208462,4.13817173963945,3.93181490888943,4.13817173963945,387453.711657626,0.0,1.0
1980-03-10,34.13,35.38,33.13,35.38,38133,3.76628803930385,3.90422709729184,3.65593679291347,3.90422709729184,345560.211119849,0.0,1.0
1980-03-11,34.25,34.75,34.13,34.13,27067,3.7795301888707,3.83470581206589,3.76628803930385,3.76628803930385,245280.419436733,0.0,1.0
1980-03-12,34.13,34.88,33.63,34.25,17822,3.76628803930385,3.84905147409664,3.71111241610866,3.7795301888707,161502.48033404,0.0,1.0
1980-03-13,34.13,34.5,33.88,34.13,10133,3.76628803930385,3.8071180004683,3.73870022770626,3.76628803930385,91824.9710035253,0.0,1.0
1980-03-14,34.63,34.63,33.13,34.13,28800,3.82146366249905,3.82146366249905,3.65593679291347,3.76628803930385,260984.818405361,0.0,1.0
1980-03-17,32.38,34.25,32.0,34.25,16444,3.57317335812068,3.7795301888707,3.53123988449233,3.7795301888707,149015.081731172,0.0,1.0
1980-03-18,32.88,32.88,29.88,32.38,62178,3.62834898131587,3.62834898131587,3.29729524214472,3.57317335812068,563455.348569742,0.0,1.0
1980-03-19,32.88,33.75,32.88,32.88,8489,3.62834898131587,3.72435456567551,3.62834898131587,3.62834898131587,76927.0876195525,0.0,1.0
1980-03-20,32.0,33.0,31.63,32.88,20044,3.53123988449233,3.64159113088272,3.49040992332789,3.62834898131587,181638.184031843,0.0,1.0
1980-03-21,31.5,32.13,31.5,32.0,14044,3.47606426129714,3.54558554652308,3.47606426129714,3.53123988449233,127266.346864059,0.0,1.0
1980-03-24,30.75,31.88,30.5,31.5,22667,3.39330082650435,3.51799773492549,3.36571301490675,3.47606426129714,205407.738847025,0.0,1.0
1980-03-25,28.38,30.25,28.13,30.25,91511,3.13176837255914,3.33812520330916,3.10418056096154,3.33812520330916,829270.198510173,0.0,1.0
1980-03-26,28.13,29.0,28.13,28.38,18178,3.10418056096154,3.20018614532118,3.10418056096154,3.13176837255914,164728.542672662,0.0,1.0
1980-03-27,25.87,26.88,20.87,26.88,92444,2.85478674411927,2.96624150297356,2.30303051216734,2.96624150297356,837725.019189764,0.0,1.0
1980-03-28,25.62,26.75,24.37,25.87,54044,2.82719893252167,2.95189584094281,2.68925987453369,2.85478674411927,489745.26131595,0.0,1.0
1980-03-31,26.13,26.13,25.25,25.62,36044,2.88347806818077,2.88347806818077,2.78636897135723,2.82719893252167,326629.749812599,0.0,1.0
1980-04-01,26.75,27.63,26.38,26.38,15244,2.95189584094281,3.04900493776635,2.91106587977837,2.91106587977837,138140.714297615,0.0,1.0
1980-04-02,28.13,28.13,26.63,26.75,14578,3.10418056096154,3.10418056096154,2.93865369137596,2.95189584094281,132105.440371992,0.0,1.0
1980-04-03,26.63,28.13,26.0,28.13,58667,2.93865369137596,3.10418056096154,2.86913240615002,3.10418056096154,531638.761853727,0.0,1.0
1980-04-07,24.62,26.63,24.5,26.63,30978,2.71684768613129,2.93865369137596,2.70360553656444,2.93865369137596,280721.795297266,0.0,1.0
1980-04-08,25.37,25.37,24.37,24.62,48044,2.79961112092408,2.79961112092408,2.68925987453369,2.71684768613129,435373.424148165,0.0,1.0
1980-04-09,25.5,25.62,25.12,25.37,19378,2.81395678295483,2.82719893252167,2.77202330932648,2.79961112092408,175602.910106218,0.0,1.0
1980-04-10,26.88,26.88,26.13,26.13,65289,2.96624150297356,2.96624150297356,2.88347806818077,2.88347806818077,591647.146141237,0.0,1.0
1980-04-11,29.5,30.13,27.25,27.25,52667,3.25536176851637,3.32488305374231,3.007071464138,3.007071464138,477266.924685943,0.0,1.0
1980-04-14,29.25,30.13,28.75,29.5,20489,3.22777395691877,3.32488305374231,3.17259833372358,3.25536176851637,185670.76195512,0.0,1.0
1980-04-15,30.0,30.88,29.13,29.25,33511,3.31053739171156,3.4076464885351,3.21453180735193,3.22777395691877,303675.772554933,0.0,1.0
1980-04-16,28.88,30.88,28.63,30.0,22311,3.18694399575433,3.4076464885351,3.15935618415673,3.31053739171156,202181.676508403,0.0,1.0
1980-04-17,28.25,29.0,28.25,28.88,17689,3.11742271052839,3.20018614532118,3.11742271052839,3.18694399575433,160297.237943487,0.0,1.0
1980-04-18,27.13,28.13,26.88,28.13,8089,2.99382931457116,3.10418056096154,2.96624150297356,3.10418056096154,73302.2984750334,0.0,1.0
1980-04-21,25.5,26.75,25.37,26.75,18978,2.81395678295483,2.95189584094281,2.79961112092408,2.95189584094281,171978.120961699,0.0,1.0
1980-04-22,28.38,28.38,26.38,26.38,40444,3.13176837255914,3.13176837255914,2.91106587977837,2.91106587977837,366502.430402306,0.0,1.0
1980-04-23,29.5,30.13,29.13,29.13,26178,3.25536176851637,3.32488305374231,3.21453180735193,3.21453180735193,237224.32556304,0.0,1.0
1980-04-24,29.88,30.0,29.38,29.5,12933,3.29729524214472,3.31053739171156,3.24211961894952,3.25536176851637,117198.495015157,0.0,1.0
1980-04-25,30.75,30.75,29.75,29.88,15422,3.39330082650435,3.39330082650435,3.28294958011397,3.29729524214472,139753.745466926,0.0,1.0
1980-04-28,31.13,31.13,30.5,30.75,7867,3.4352343001327,3.4352343001327,3.36571301490675,3.39330082650435,71290.5404998255,0.0,1.0
1980-04-29,30.5,31.0,30.5,31.0,6667,3.36571301490675,3.42088863810195,3.36571301490675,3.42088863810195,60416.1730662689,0.0,1.0
1980-04-30,30.25,30.75,29.75,30.5,13200,3.33812520330916,3.39330082650435,3.28294958011397,3.36571301490675,119618.041769124,0.0,1.0
1980-05-01,29.75,30.63,29.63,30.25,3378,3.28294958011397,3.3800586769375,3.26970743054712,3.33812520330916,30611.3443254621,0.0,1.0
1980-05-02,29.25,29.5,28.88,29.5,4800,3.22777395691877,3.25536176851637,3.18694399575433,3.25536176851637,43497.4697342269,0.0,1.0
1980-05-05,28.88,29.13,28.13,29.13,11289,3.18694399575433,3.21453180735193,3.10418056096154,3.21453180735193,102300.611631185,0.0,1.0
1980-05-06,28.75,29.5,28.75,28.88,4178,3.17259833372358,3.25536176851637,3.17259833372358,3.18694399575433,37860.9226145,0.0,1.0
1980-05-07,28.88,29.13,28.75,28.75,17822,3.18694399575433,3.21453180735193,3.17259833372358,3.17259833372358,161502.48033404,0.0,1.0
1980-05-08,29.13,29.25,28.88,28.88,6000,3.21453180735193,3.22777395691877,3.18694399575433,3.18694399575433,54371.8371677835,0.0,1.0
1980-05-09,29.38,29.63,29.0,29.13,5733,3.24211961894952,3.26970743054712,3.20018614532118,3.21453180735193,51952.2904138173,0.0,1.0
1980-05-12,28.75,29.13,27.88,29.13,16933,3.17259833372358,3.21453180735193,3.07659274936394,3.21453180735193,153446.386460347,0.0,1.0
1980-05-13,28.38,28.75,28.38,28.75,16756,3.13176837255914,3.17259833372358,3.13176837255914,3.17259833372358,151842.417263897,0.0,1.0
1980-05-14,29.25,29.88,28.5,28.5,8800,3.22777395691877,3.29729524214472,3.14501052212598,3.14501052212598,79745.361179416,0.0,1.0
1980-05-15,21.0,21.0,19.62,19.62,5511,3.47606426129714,3.47606426129714,3.24763718126904,3.24763718126904,33293.6882924061,0.0,1.5
1980-05-16,20.75,21.0,20.5,21.0,12867,3.43468254390075,3.47606426129714,3.39330082650435,3.47606426129714,77733.6032042078,0.0,1.0
1980-05-19,21.0,21.12,20.5,20.75,11000,3.47606426129714,3.49592748564741,3.39330082650435,3.43468254390075,66454.4676495133,0.0,1.0
1980-05-20,20.25,21.0,20.0,21.0,24667,3.35191910910796,3.47606426129714,3.31053739171156,3.47606426129714,149021.123046413,0.0,1.0
1980-05-21,20.0,20.5,20.0,20.25,11600,3.31053739171156,3.39330082650435,3.31053739171156,3.35191910910796,70079.2567940322,0.0,1.0
1980-05-22,20.75,20.75,20.0,20.0,18533,3.43468254390075,3.43468254390075,3.31053739171156,3.31053739171156,111963.695358948,0.0,1.0
1980-05-23,21.37,21.37,21.0,21.0,25467,3.5373092030438,3.5373092030438,3.47606426129714,3.47606426129714,153854.175239105,0.0,1.0
1980-05-27,21.37,21.75,20.62,21.37,27067,3.5373092030438,3.60020941348632,3.41316405085462,3.5373092030438,163520.279624489,0.0,1.0
1980-05-28,21.62,21.62,20.75,21.37,23667,3.5786909204402,3.5786909204402,3.43468254390075,3.5373092030438,142979.807805548,0.0,1.0
1980-05-29,21.0,21.75,21.0,21.62,38933,3.47606426129714,3.60020941348632,3.47606426129714,3.5786909204402,235206.526272591,0.0,1.0
1980-05-30,21.0,21.0,20.37,21.0,30267,3.47606426129714,3.47606426129714,3.37178233345823,3.47606426129714,182852.488395256,0.0,1.0
1980-06-02,20.37,21.0,20.37,21.0,5733,3.37178233345823,3.47606426129714,3.37178233345823,3.47606426129714,34634.8602758781,0.0,1.0
1980-06-03,20.25,20.62,20.12,20.37,17467,3.35191910910796,3.41316405085462,3.33040061606183,3.37178233345823,105523.653312186,0.0,1.0
1980-06-04,21.37,21.62,20.12,20.25,30267,3.5373092030438,3.5786909204402,3.33040061606183,3.35191910910796,182852.488395256,0.0,1.0
1980-06-05,22.0,22.87,21.37,21.37,35533,3.64159113088272,3.78559950742217,3.5373092030438,3.5373092030438,214666.05445365,0.0,1.0
1980-06-06,22.62,22.87,22.25,22.25,12467,3.74421779002578,3.78559950742217,3.68297284827911,3.68297284827911,75317.0771078619,0.0,1.0
1980-06-09,22.87,23.25,22.37,22.62,30067,3.78559950742217,3.84849971786469,3.70283607262938,3.74421779002578,181644.225347083,0.0,1.0
1980-06-10,22.87,23.25,22.5,22.87,24067,3.78559950742217,3.84849971786469,3.72435456567551,3.78559950742217,145396.333901894,0.0,1.0
1980-06-11,25.5,25.5,22.62,22.87,80400,4.22093517443224,4.22093517443224,3.74421779002578,3.78559950742217,485721.745365533,0.0,1.0
1980-06-12,24.37,26.37,24.37,25.5,104133,4.03388981180054,4.36494355097169,4.03388981180054,4.22093517443224,629100.279976978,0.0,1.0
1980-06-13,23.87,24.37,23.87,24.37,21667,3.95112637700775,4.03388981180054,3.95112637700775,4.03388981180054,130897.177323819,0.0,1.0
1980-06-16,23.75,24.12,23.37,23.87,40400,3.93126315265748,3.99250809440414,3.86836294221496,3.95112637700775,244069.13573094,0.0,1.0
1980-06-17,23.5,23.62,23.37,23.62,13200,3.88988143526109,3.90974465961135,3.86836294221496,3.90974465961135,79745.3611794158,0.0,1.0
1980-06-18,23.5,23.62,23.37,23.5,12267,3.88988143526109,3.90974465961135,3.86836294221496,3.88988143526109,74108.8140596889,0.0,1.0
1980-06-19,23.5,23.75,23.37,23.5,26333,3.88988143526109,3.93126315265748,3.86836294221496,3.88988143526109,159085.954237694,0.0,1.0
1980-06-20,23.37,23.5,23.0,23.5,14600,3.86836294221496,3.88988143526109,3.8071180004683,3.88988143526109,88203.2025166267,0.0,1.0
1980-06-23,23.25,23.62,23.25,23.37,21533,3.84849971786469,3.90974465961135,3.84849971786469,3.86836294221496,130087.641081543,0.0,1.0
1980-06-24,24.0,24.12,23.0,23.25,45867,3.97264487005387,3.99250809440414,3.8071180004683,3.84849971786469,277097.006152748,0.0,1.0
1980-06-25,24.87,25.12,24.25,24.25,57800,4.11665324659333,4.15803496398972,4.01402658745027,4.01402658745027,349188.020921988,0.0,1.0
1980-06-26,24.0,25.12,24.0,24.87,34200,3.97264487005387,4.15803496398972,3.97264487005387,4.11665324659333,206612.981237578,0.0,1.0
1980-06-27,23.87,24.25,23.75,24.0,23467,3.95112637700775,4.01402658745027,3.93126315265748,3.97264487005387,141771.544757375,0.0,1.0
1980-06-30,23.62,24.0,22.87,23.87,19400,3.90974465961135,3.97264487005387,3.78559950742217,3.95112637700775,117201.515672778,0.0,1.0
1980-07-01,23.87,23.87,23.0,23.62,13600,3.95112637700775,3.95112637700775,3.8071180004683,3.90974465961135,82161.8872757618,0.0,1.0
1980-07-02,24.12,24.5,23.75,23.87,15867,3.99250809440414,4.05540830484666,3.93126315265748,3.95112637700775,95857.5489268025,0.0,1.0
1980-07-03,24.25,24.25,23.75,24.12,20733,4.01402658745027,4.01402658745027,3.93126315265748,3.99250809440414,125254.588888851,0.0,1.0
1980-07-07,24.62,24.75,24.0,24.25,43667,4.07527152919693,4.09679002224306,3.97264487005387,4.01402658745027,263806.112622845,0.0,1.0
1980-07-08,24.62,24.62,24.37,24.62,22800,4.07527152919693,4.07527152919693,4.03388981180054,4.07527152919693,137741.987491718,0.0,1.0
1980-07-09,24.87,25.25,24.5,24.62,62333,4.11665324659333,4.17955345703585,4.05540830484666,4.07527152919693,376573.302908828,0.0,1.0
1980-07-10,25.12,25.25,24.62,24.87,24867,4.15803496398972,4.17955345703585,4.07527152919693,4.11665324659333,150229.386094586,0.0,1.0
1980-07-11,24.62,25.12,24.62,25.12,29600,4.07527152919693,4.15803496398972,4.07527152919693,4.15803496398972,178822.931129599,0.0,1.0
1980-07-14,24.62,24.87,24.12,24.62,39667,4.07527152919693,4.11665324659333,3.99250809440414,4.07527152919693,239640.851659386,0.0,1.0
1980-07-15,25.12,25.12,24.5,24.62,49267,4.15803496398972,4.15803496398972,4.05540830484666,4.07527152919693,297637.477971688,0.0,1.0
1980-07-16,24.87,25.12,24.75,25.12,30400,4.11665324659333,4.15803496398972,4.09679002224306,4.15803496398972,183655.983322291,0.0,1.0
1980-07-17,25.12,25.12,24.75,24.87,38800,4.15803496398972,4.15803496398972,4.09679002224306,4.11665324659333,234403.031345556,0.0,1.0
1980-07-18,24.87,25.25,24.87,25.12,74333,4.11665324659333,4.17955345703585,4.11665324659333,4.15803496398972,449069.085799206,0.0,1.0
1980-07-21,24.87,25.12,24.62,24.87,48200,4.11665324659333,4.15803496398972,4.07527152919693,4.11665324659333,291191.394609685,0.0,1.0
1980-07-22,25.12,25.5,24.87,24.87,43467,4.15803496398972,4.22093517443224,4.11665324659333,4.11665324659333,262597.849574672,0.0,1.0
1980-07-23,24.62,25.5,24.62,25.12,54267,4.07527152919693,4.22093517443224,4.07527152919693,4.15803496398972,327844.054176013,0.0,1.0
1980-07-24,24.25,24.75,24.25,24.62,82667,4.01402658745027,4.09679002224306,4.01402658745027,4.07527152919693,499417.407016574,0.0,1.0
1980-07-25,23.5,24.5,23.25,24.25,21533,3.88988143526109,4.05540830484666,3.84849971786469,4.01402658745027,130087.641081542,0.0,1.0
1980-07-28,23.37,23.5,23.25,23.5,24000,3.86836294221496,3.88988143526109,3.84849971786469,3.88988143526109,144991.565780756,0.0,1.0
1980-07-29,24.12,24.37,23.5,23.5,28333,3.99250809440414,4.03388981180054,3.88988143526109,3.88988143526109,171168.584719424,0.0,1.0
1980-07-30,24.5,25.12,24.5,24.5,33200,4.05540830484666,4.15803496398972,4.05540830484666,4.05540830484666,200571.665996713,0.0,1.0
1980-07-31,24.5,24.87,23.62,24.5,53867,4.05540830484666,4.11665324659333,3.90974465961135,4.05540830484666,325427.528079667,0.0,1.0
1980-08-01,23.87,24.37,23.62,24.37,71867,3.95112637700775,4.03388981180054,3.90974465961135,4.03388981180054,434171.202415234,0.0,1.0
1980-08-04,23.25,23.62,22.87,23.62,27867,3.84849971786469,3.90974465961135,3.78559950742217,3.90974465961135,168353.331817181,0.0,1.0
1980-08-05,22.87,23.25,22.62,23.25,11267,3.78559950742217,3.84849971786469,3.74421779002578,3.84849971786469,68067.4988188242,0.0,1.0
1980-08-06,23.25,23.37,22.62,22.87,14933,3.84849971786469,3.86836294221496,3.74421779002578,3.78559950742217,90214.9604918347,0.0,1.0
1980-08-07,24.0,24.0,23.25,23.25,58133,3.97264487005387,3.97264487005387,3.84849971786469,3.84849971786469,351199.778897196,0.0,1.0
1980-08-08,24.62,25.12,24.12,24.12,41800,4.07527152919693,4.15803496398972,3.99250809440414,3.99250809440414,252526.977068151,0.0,1.0
1980-08-11,24.12,24.5,24.0,24.5,35533,3.99250809440414,4.05540830484666,3.97264487005387,4.05540830484666,214666.054453651,0.0,1.0
1980-08-12,23.5,24.25,23.5,24.12,29067,3.88988143526109,4.01402658745027,3.88988143526109,3.99250809440414,175602.910106218,0.0,1.0
1980-08-13,23.87,24.37,23.25,23.5,51267,3.95112637700775,4.03388981180054,3.84849971786469,3.88988143526109,309720.108453418,0.0,1.0
1980-08-14,23.87,24.75,23.62,23.87,32400,3.95112637700775,4.09679002224306,3.90974465961135,3.95112637700775,195738.613804021,0.0,1.0
1980-08-15,24.0,24.25,23.87,23.87,29533,3.97264487005387,4.01402658745027,3.95112637700775,3.95112637700775,178418.163008462,0.0,1.0
1980-08-18,23.62,24.0,23.62,24.0,44867,3.90974465961135,3.97264487005387,3.90974465961135,3.97264487005387,271055.690911883,0.0,1.0
1980-08-19,23.62,23.87,23.5,23.62,17267,3.90974465961135,3.95112637700775,3.88988143526109,3.90974465961135,104315.390264013,0.0,1.0
1980-08-20,24.0,24.0,23.5,23.62,38133,3.97264487005387,3.97264487005387,3.88988143526109,3.90974465961135,230373.474079899,0.0,1.0
1980-08-21,25.25,25.25,24.0,24.0,53333,4.17955345703585,4.17955345703585,3.97264487005387,3.97264487005387,322201.465741044,0.0,1.0
1980-08-22,25.62,25.87,25.25,25.25,68333,4.24079839878251,4.28218011617891,4.17955345703585,4.17955345703585,412821.194354017,0.0,1.0
1980-08-25,25.25,25.75,25.25,25.62,22600,4.17955345703585,4.26231689182864,4.17955345703585,4.24079839878251,136533.724443545,0.0,1.0
1980-08-26,26.75,27.37,24.87,25.25,88667,4.42784376141421,4.53047042055727,4.11665324659333,4.17955345703585,535665.298461763,0.0,1.0
1980-08-27,27.0,27.37,26.5,26.75,50267,4.46922547881061,4.53047042055727,4.38646204401782,4.42784376141421,303678.793212553,0.0,1.0
1980-08-28,26.5,27.37,26.5,27.0,18933,4.38646204401782,4.53047042055727,4.38646204401782,4.46922547881061,114380.221455294,0.0,1.0
1980-08-29,27.0,27.0,26.12,26.5,47133,4.46922547881061,4.46922547881061,4.3235618335753,4.38646204401782,284745.311247682,0.0,1.0
1980-09-02,27.0,27.12,26.5,27.0,28800,4.46922547881061,4.48908870316088,4.38646204401782,4.46922547881061,173989.878936907,0.0,1.0
1980-09-03,27.0,27.12,27.0,27.0,41133,4.46922547881061,4.48908870316088,4.46922547881061,4.46922547881061,248497.419802493,0.0,1.0
1980-09-04,26.37,27.12,26.37,27.0,45267,4.36494355097169,4.48908870316088,4.36494355097169,4.46922547881061,273472.217008229,0.0,1.0
1980-09-05,27.0,27.12,26.37,26.37,24933,4.46922547881061,4.48908870316088,4.36494355097169,4.36494355097169,150628.112900483,0.0,1.0
1980-09-08,27.37,27.87,27.0,27.0,34667,4.53047042055727,4.61323385535006,4.46922547881061,4.46922547881061,209434.275455062,0.0,1.0
1980-09-09,27.37,27.37,26.62,27.37,18200,4.53047042055727,4.53047042055727,4.40632526836809,4.53047042055727,109951.93738374,0.0,1.0
1980-09-10,28.25,28.25,27.37,27.37,54733,4.67613406579258,4.67613406579258,4.53047042055727,4.53047042055727,330659.307078255,0.0,1.0
1980-09-11,29.62,29.87,28.25,28.25,64933,4.90290587712482,4.94428759452122,4.67613406579258,4.67613406579258,392280.722535077,0.0,1.0
1980-09-12,30.37,30.87,29.62,29.62,82933,5.02705102931401,5.1098144641068,4.90290587712482,4.90290587712482,501024.396870644,0.0,1.0
1980-09-15,30.37,30.37,29.62,30.37,67933,5.02705102931401,5.02705102931401,4.90290587712482,5.02705102931401,410404.668257671,0.0,1.0
1980-09-16,30.62,31.25,30.12,30.37,40933,5.0684327467104,5.17271467454932,4.98566931191761,5.02705102931401,247289.156754321,0.0,1.0
1980-09-17,30.37,31.25,30.37,30.62,28867,5.02705102931401,5.17271467454932,5.02705102931401,5.0684327467104,174394.647058045,0.0,1.0
1980-09-18,29.62,30.62,29.25,30.37,57067,4.90290587712482,5.0684327467104,4.84166093537816,5.02705102931401,344759.736850434,0.0,1.0
1980-09-19,28.87,29.62,28.75,29.62,28133,4.77876072493564,4.90290587712482,4.75889750058537,4.90290587712482,169960.321671251,0.0,1.0
1980-09-22,29.37,29.37,28.0,28.87,37867,4.86152415972843,4.86152415972843,4.63475234839619,4.77876072493564,228766.484225829,0.0,1.0
1980-09-23,30.75,31.5,29.37,29.37,169533,5.08995123975653,5.21409639194571,4.86152415972843,4.86152415972843,1024202.29672954,0.0,1.0
1980-09-24,32.12,32.25,30.87,30.87,214333,5.31672305108877,5.33824154413489,5.1098144641068,5.1098144641068,1294853.21952028,0.0,1.0
1980-09-25,31.0,32.37,30.87,32.12,45533,5.13133295715292,5.35810476848516,5.1098144641068,5.31672305108877,275079.206862299,0.0,1.0
1980-09-26,29.75,30.75,29.37,30.75,31867,4.92442437017095,5.08995123975653,4.86152415972843,5.08995123975653,192518.59278064,0.0,1.0
1980-09-29,28.12,28.62,27.75,28.62,36933,4.65461557274646,4.73737900753925,4.59337063099979,4.73737900753925,223123.895790861,0.0,1.0
1980-09-30,29.25,29.25,28.0,28.12,36667,4.84166093537816,4.84166093537816,4.63475234839619,4.65461557274646,221516.905936791,0.0,1.0
1980-10-01,29.87,30.12,28.75,29.25,79867,4.94428759452122,4.98566931191761,4.75889750058537,4.84166093537816,482501.724342152,0.0,1.0
1980-10-02,29.37,30.0,29.25,29.87,39333,4.86152415972843,4.96580608756734,4.84166093537816,4.94428759452122,237623.052368937,0.0,1.0
1980-10-03,31.5,32.0,29.25,29.37,111933,5.21409639194571,5.2968598267385,4.84166093537816,4.86152415972843,676222.538855724,0.0,1.0
1980-10-06,32.12,32.87,31.62,31.62,59400,5.31672305108877,5.44086820327795,5.23395961629598,5.23395961629598,358854.125307371,0.0,1.0
1980-10-07,32.87,33.87,32.5,32.5,63333,5.44086820327795,5.60639507286353,5.37962326153129,5.37962326153129,382614.618149693,0.0,1.0
1980-10-08,33.12,33.75,32.5,32.87,110333,5.48224992067435,5.58653184851326,5.37962326153129,5.44086820327795,666556.43447034,0.0,1.0
1980-10-09,32.75,33.37,32.25,33.12,29000,5.42100497892768,5.52363163807074,5.33824154413489,5.48224992067435,175198.14198508,0.0,1.0
1980-10-10,32.37,32.75,32.0,32.75,89133,5.35810476848516,5.42100497892768,5.2968598267385,5.42100497892768,538480.551364006,0.0,1.0
1980-10-13,33.12,33.37,32.5,32.5,28200,5.48224992067435,5.52363163807074,5.37962326153129,5.37962326153129,170365.089792388,0.0,1.0
1980-10-14,33.37,34.75,33.12,33.12,152867,5.52363163807074,5.75205871809884,5.48224992067435,5.48224992067435,923517.736925286,0.0,1.0
1980-10-15,35.75,35.75,33.37,33.37,81333,5.91758558768442,5.91758558768442,5.52363163807074,5.52363163807074,491358.29248526,0.0,1.0
1980-10-16,34.37,36.25,34.37,35.75,48000,5.68915850765632,6.00034902247721,5.68915850765632,5.91758558768442,289983.131561512,0.0,1.0
1980-10-17,34.12,34.75,33.87,34.37,37133,5.64777679025992,5.75205871809884,5.60639507286353,5.68915850765632,224332.158839034,0.0,1.0
1980-10-20,34.37,34.37,33.5,34.12,47067,5.68915850765632,5.68915850765632,5.54515013111687,5.64777679025992,284346.584441785,0.0,1.0
1980-10-21,34.37,35.0,34.25,34.37,57800,5.68915850765632,5.79344043549523,5.66929528330605,5.68915850765632,349188.020921988,0.0,1.0
1980-10-22,35.0,35.0,34.25,34.37,47800,5.79344043549523,5.79344043549523,5.66929528330605,5.68915850765632,288774.86851334,0.0,1.0
1980-10-23,34.0,35.13,33.87,35.0,19067,5.62791356590966,5.81495892854136,5.60639507286353,5.79344043549523,115189.75769757,0.0,1.0
1980-10-24,33.75,33.87,33.12,33.87,16933,5.58653184851326,5.60639507286353,5.48224992067435,5.60639507286353,102297.590973564,0.0,1.0
1980-10-27,32.0,32.87,32.0,32.87,21067,5.2968598267385,5.44086820327795,5.2968598267385,5.44086820327795,127272.3881793,0.0,1.0
1980-10-28,31.5,31.62,30.75,31.62,27467,5.21409639194571,5.23395961629598,5.08995123975653,5.23395961629598,165936.805720835,0.0,1.0
1980-10-29,32.0,32.5,31.75,31.75,34400,5.2968598267385,5.37962326153129,5.2554781093421,5.2554781093421,207821.24428575,0.0,1.0
1980-10-30,30.75,32.0,30.75,32.0,16600,5.08995123975653,5.2968598267385,5.08995123975653,5.2968598267385,100285.832998356,0.0,1.0
1980-10-31,32.0,32.12,29.87,30.75,45000,5.2968598267385,5.31672305108877,4.94428759452122,5.08995123975653,271859.185838918,0.0,1.0
1980-11-03,33.75,33.75,32.12,32.12,50600,5.58653184851326,5.58653184851326,5.31672305108877,5.31672305108877,305690.551187761,0.0,1.0
1980-11-05,35.0,37.25,34.5,34.5,77133,5.79344043549523,6.16587589206278,5.71067700070244,5.71067700070244,465984.768473628,0.0,1.0
1980-11-06,34.25,35.0,34.12,35.0,28333,5.66929528330605,5.79344043549523,5.64777679025992,5.79344043549523,171168.584719424,0.0,1.0
1980-11-07,33.87,34.12,33.5,34.12,28867,5.60639507286353,5.64777679025992,5.54515013111687,5.64777679025992,174394.647058045,0.0,1.0
1980-11-10,34.75,35.13,33.87,33.87,28667,5.75205871809884,5.81495892854136,5.60639507286353,5.60639507286353,173186.384009872,0.0,1.0
1980-11-11,36.25,36.88,35.0,35.0,105133,6.00034902247721,6.10463095031612,5.79344043549523,5.79344043549523,635141.595217843,0.0,1.0
1980-11-12,36.88,37.0,36.38,36.38,70200,6.10463095031612,6.12449417466639,6.02186751552333,6.02186751552333,424100.329908712,0.0,1.0
1980-11-13,37.63,38.25,36.38,36.88,55400,6.2287761025053,6.33140276164836,6.02186751552333,6.10463095031612,334688.864343912,0.0,1.0
1980-11-14,37.63,38.0,37.0,37.63,38800,6.2287761025053,6.29002104425197,6.12449417466639,6.2287761025053,234403.031345556,0.0,1.0
1980-11-17,36.38,36.88,35.88,36.88,42067,6.02186751552333,6.10463095031612,5.93910408073054,6.10463095031612,254140.008237461,0.0,1.0
1980-11-18,36.88,36.88,36.13,36.38,69467,6.10463095031612,6.10463095031612,5.98048579812694,6.02186751552333,419672.045837158,0.0,1.0
1980-11-19,38.0,38.25,36.5,36.88,57200,6.29002104425197,6.33140276164836,6.0417307398736,6.10463095031612,345563.231777469,0.0,1.0
1980-11-20,37.88,38.0,37.25,38.0,26467,6.2701578199017,6.29002104425197,6.16587589206278,6.29002104425197,159895.49047997,0.0,1.0
1980-11-21,36.5,37.88,36.5,37.88,14267,6.0417307398736,6.2701578199017,6.0417307398736,6.2701578199017,86191.4445414187,0.0,1.0
1980-11-24,35.75,36.88,34.62,36.5,48667,5.91758558768442,6.10463095031612,5.73054022505271,6.0417307398736,294012.688827169,0.0,1.0
1980-11-25,38.13,38.25,35.75,35.75,244533,6.31153953729809,6.33140276164836,5.91758558768442,5.91758558768442,1477300.9397944,0.0,1.0
1980-11-26,38.5,39.75,38.0,38.13,46267,6.37278447904476,6.57969306602673,6.29002104425197,6.31153953729809,279513.532249094,0.0,1.0
1980-11-28,39.13,39.13,38.0,38.5,23467,6.47706640688367,6.47706640688367,6.29002104425197,6.37278447904476,141771.544757375,0.0,1.0
1980-12-01,39.5,39.88,38.63,39.13,47533,6.53831134863033,6.60121155907285,6.39430297209088,6.47706640688367,287161.837344029,0.0,1.0
1980-12-02,39.5,39.5,38.38,39.5,40600,6.53831134863033,6.53831134863033,6.35292125469449,6.53831134863033,245277.398779113,0.0,1.0
1980-12-03,41.13,41.75,38.5,39.5,45533,6.80812014605483,6.91074680519789,6.37278447904476,6.53831134863033,275079.206862299,0.0,1.0
1980-12-04,40.25,41.38,40.0,41.13,42333,6.66245650081952,6.84950186345122,6.62107478342312,6.80812014605483,255746.998091531,0.0,1.0
1980-12-05,38.5,39.5,37.63,39.5,48267,6.37278447904476,6.53831134863033,6.2287761025053,6.53831134863033,291596.162730823,0.0,1.0
1980-12-08,35.88,37.25,35.0,37.25,52000,5.93910408073054,6.16587589206278,5.79344043549523,6.16587589206278,314148.392524972,0.0,1.0
1980-12-09,36.63,36.63,35.13,35.88,49133,6.06324923291973,6.06324923291973,5.81495892854136,5.93910408073054,296827.941729412,0.0,1.0
1980-12-10,37.38,38.13,36.88,36.88,16133,6.18739438510891,6.31153953729809,6.10463095031612,6.10463095031612,97464.5387808725,0.0,1.0
1980-12-11,34.62,36.0,34.62,36.0,81933,5.73054022505271,5.95896730508081,5.73054022505271,5.95896730508081,494983.081629779,0.0,1.0
1980-12-12,35.38,35.75,34.62,34.62,46133,5.85634064593775,5.91758558768442,5.73054022505271,5.73054022505271,278703.996006818,0.0,1.0
1980-12-15,35.75,36.0,35.13,35.38,38600,5.91758558768442,5.95896730508081,5.81495892854136,5.85634064593775,233194.768297383,0.0,1.0
1980-12-16,35.75,35.88,35.13,35.75,17533,5.91758558768442,5.93910408073054,5.81495892854136,5.91758558768442,105922.380118083,0.0,1.0
1980-12-17,36.25,36.38,35.75,35.75,77600,6.00034902247721,6.02186751552333,5.91758558768442,5.91758558768442,468806.062691111,0.0,1.0
1980-12-18,36.13,38.38,35.75,36.25,47867,5.98048579812694,6.35292125469449,5.91758558768442,6.00034902247721,289179.636634477,0.0,1.0
1980-12-19,35.0,36.5,34.62,36.13,51000,5.79344043549523,6.0417307398736,5.73054022505271,5.98048579812694,308107.077284107,0.0,1.0
1980-12-22,37.88,38.25,35.13,35.13,69467,6.2701578199017,6.33140276164836,5.81495892854136,5.81495892854136,419672.045837158,0.0,1.0
1980-12-23,37.25,38.0,37.0,37.88,18667,6.16587589206278,6.29002104425197,6.12449417466639,6.2701578199017,112773.231601224,0.0,1.0
1980-12-24,36.88,36.88,36.5,36.88,8000,6.10463095031612,6.10463095031612,6.0417307398736,6.10463095031612,48330.5219269187,0.0,1.0
1980-12-26,37.0,37.25,36.63,36.88,10800,6.12449417466639,6.16587589206278,6.06324923291973,6.10463095031612,65246.2046013403,0.0,1.0
1980-12-29,36.38,38.0,36.13,37.0,14267,6.02186751552333,6.29002104425197,5.98048579812694,6.12449417466639,86191.4445414187,0.0,1.0
1980-12-30,36.5,36.63,36.0,36.38,15200,6.0417307398736,6.06324923291973,5.95896730508081,6.02186751552333,91827.9916611456,0.0,1.0
1980-12-31,36.13,36.88,36.13,36.5,21000,5.98048579812694,6.10463095031612,5.98048579812694,6.0417307398736,126867.620058162,0.0,1.0
1981-01-02,36.63,36.63,36.13,36.13,7533,6.06324923291973,6.06324923291973,5.98048579812694,5.98048579812694,45509.2277094348,0.0,1.0
1981-01-05,35.75,36.88,35.75,36.63,43467,5.91758558768442,6.10463095031612,5.91758558768442,6.06324923291973,262597.849574672,0.0,1.0
1981-01-06,34.62,36.13,33.75,35.75,30600,5.73054022505271,5.98048579812694,5.58653184851326,5.91758558768442,184864.246370464,0.0,1.0
1981-01-07,31.62,32.37,30.12,32.37,117133,5.23395961629598,5.35810476848516,4.98566931191761,5.35810476848516,707637.378108221,0.0,1.0
1981-01-08,30.62,32.5,30.62,31.62,82667,5.0684327467104,5.37962326153129,5.0684327467104,5.23395961629598,499417.407016574,0.0,1.0
1981-01-09,30.75,31.62,30.37,30.62,73600,5.08995123975653,5.23395961629598,5.02705102931401,5.0684327467104,444640.801727652,0.0,1.0
1981-01-12,31.62,32.0,31.5,31.5,25867,5.23395961629598,5.2968598267385,5.21409639194571,5.21409639194571,156270.701335451,0.0,1.0
1981-01-13,30.5,32.0,30.12,31.62,27400,5.04856952236013,5.2968598267385,4.98566931191761,5.23395961629598,165532.037599697,0.0,1.0
1981-01-14,31.62,31.62,30.5,30.5,25067,5.23395961629598,5.23395961629598,5.04856952236013,5.04856952236013,151437.649142759,0.0,1.0
1981-01-15,31.62,32.0,31.25,31.62,73267,5.23395961629598,5.2968598267385,5.17271467454932,5.23395961629598,442629.043752444,0.0,1.0
1981-01-16,31.25,31.62,30.87,31.62,26267,5.17271467454932,5.23395961629598,5.1098144641068,5.23395961629598,158687.227431797,0.0,1.0
1981-01-19,31.25,31.5,30.87,31.25,24933,5.17271467454932,5.21409639194571,5.1098144641068,5.17271467454932,150628.112900483,0.0,1.0
1981-01-20,29.75,31.25,29.75,31.25,39533,4.92442437017095,5.17271467454932,4.92442437017095,5.17271467454932,238831.31541711,0.0,1.0
1981-01-21,28.75,29.37,28.5,29.37,48467,4.75889750058537,4.86152415972843,4.71751578318898,4.86152415972843,292804.425778996,0.0,1.0
1981-01-22,28.87,29.25,28.62,28.75,37000,4.77876072493564,4.84166093537816,4.73737900753925,4.75889750058537,223528.663911999,0.0,1.0
1981-01-23,29.25,29.25,28.87,28.87,16400,4.84166093537816,4.84166093537816,4.77876072493564,4.77876072493564,99077.5699501834,0.0,1.0
1981-01-26,29.25,29.62,29.0,29.25,31200,4.84166093537816,4.90290587712482,4.80027921798176,4.84166093537816,188489.035514983,0.0,1.0
1981-01-27,30.0,30.37,29.25,29.25,33933,4.96580608756734,5.02705102931401,4.84166093537816,4.84166093537816,204999.950068267,0.0,1.0
1981-01-28,30.37,31.0,30.12,30.12,36200,5.02705102931401,5.13133295715292,4.98566931191761,4.98566931191761,218695.611719307,0.0,1.0
1981-01-29,29.87,30.5,29.87,30.37,27667,4.94428759452122,5.04856952236013,4.94428759452122,5.02705102931401,167145.068769008,0.0,1.0
1981-01-30,29.62,30.12,29.62,29.87,14133,4.90290587712482,4.98566931191761,4.90290587712482,4.94428759452122,85381.9082991429,0.0,1.0
1981-02-02,28.12,29.37,28.0,29.37,39867,4.65461557274646,4.86152415972843,4.63475234839619,4.86152415972843,240849.114707558,0.0,1.0
1981-02-03,27.37,27.62,26.37,27.62,52200,4.53047042055727,4.57185213795367,4.36494355097169,4.57185213795367,315356.655573145,0.0,1.0
1981-02-04,27.62,28.0,27.0,27.37,34800,4.57185213795367,4.63475234839619,4.46922547881061,4.53047042055727,210237.770382096,0.0,1.0
1981-02-05,29.0,29.37,27.62,27.62,26467,4.80027921798176,4.86152415972843,4.57185213795367,4.57185213795367,159895.49047997,0.0,1.0
1981-02-06,29.62,30.0,29.37,29.37,14067,4.90290587712482,4.96580608756734,4.86152415972843,4.86152415972843,84983.1814932458,0.0,1.0
1981-02-09,29.62,30.37,29.62,29.62,12467,4.90290587712482,5.02705102931401,4.90290587712482,4.90290587712482,75317.077107862,0.0,1.0
1981-02-10,29.25,29.37,28.87,29.37,7200,4.84166093537816,4.86152415972843,4.77876072493564,4.86152415972843,43497.4697342269,0.0,1.0
1981-02-11,28.0,29.25,28.0,29.25,12933,4.63475234839619,4.84166093537816,4.63475234839619,4.84166093537816,78132.3300101049,0.0,1.0
1981-02-12,27.12,28.5,26.37,28.0,24933,4.48908870316088,4.71751578318898,4.36494355097169,4.63475234839619,150628.112900483,0.0,1.0
1981-02-13,27.0,27.5,26.75,27.12,25067,4.46922547881061,4.5519889136034,4.42784376141421,4.48908870316088,151437.649142759,0.0,1.0
1981-02-17,26.75,27.12,26.5,27.0,17467,4.42784376141421,4.48908870316088,4.38646204401782,4.46922547881061,105523.653312186,0.0,1.0
1981-02-18,26.75,27.0,25.87,26.75,21067,4.42784376141421,4.46922547881061,4.28218011617891,4.42784376141421,127272.3881793,0.0,1.0
1981-02-19,26.12,27.0,26.12,26.75,15200,4.3235618335753,4.46922547881061,4.3235618335753,4.42784376141421,91827.9916611456,0.0,1.0
1981-02-20,17.62,18.0,17.25,17.38,38933,4.37487516314683,4.46922547881061,4.28300775052683,4.31528549009602,156804.350848394,0.0,1.5
1981-02-23,18.75,18.75,17.62,17.62,21400,4.65544320709438,4.65544320709438,4.37487516314683,4.37487516314683,86189.4307696718,0.0,1.0
1981-02-24,19.62,19.75,19.0,19.0,31800,4.87145577190356,4.90373351147275,4.71751578318898,4.71751578318898,128075.883106335,0.0,1.0
1981-02-25,20.75,20.75,19.5,19.62,45200,5.15202381585112,5.15202381585112,4.84166093537816,4.87145577190356,182044.965924727,0.0,1.0
1981-02-26,21.88,22.25,21.62,21.62,93700,5.43259185979867,5.52445927241867,5.3680363806603,5.3680363806603,377380.825379357,0.0,1.0
1981-02-27,21.88,22.25,21.88,21.88,59600,5.43259185979867,5.52445927241867,5.43259185979867,5.43259185979867,240041.59223703,0.0,1.0
1981-03-02,21.75,21.88,21.0,21.88,25900,5.40031412022948,5.43259185979867,5.21409639194571,5.43259185979867,104313.376492266,0.0,1.0
1981-03-03,21.0,21.88,21.0,21.75,31300,5.21409639194571,5.43259185979867,5.21409639194571,5.40031412022948,126062.11135938,0.0,1.0
1981-03-04,20.12,21.25,19.5,21.0,80500,4.99560092409275,5.2761689680403,4.84166093537816,5.21409639194571,324217.251259746,0.0,1.0
1981-03-05,19.62,19.75,19.5,19.75,36900,4.87145577190356,4.90373351147275,4.84166093537816,4.90373351147275,148616.354925275,0.0,1.0
1981-03-06,19.75,20.0,19.75,19.75,8600,4.90373351147275,4.96580608756734,4.90373351147275,4.90373351147275,34636.8740476251,0.0,1.0
1981-03-09,19.5,19.75,19.5,19.75,18800,4.84166093537816,4.90373351147275,4.84166093537816,4.90373351147275,75717.817685506,0.0,1.0
1981-03-10,19.75,19.75,19.38,19.5,14100,4.90373351147275,4.90373351147275,4.81186609885275,4.84166093537816,56788.3632641295,0.0,1.0
1981-03-11,19.0,19.75,18.75,19.75,34900,4.71751578318898,4.90373351147275,4.65544320709438,4.90373351147275,140561.267937455,0.0,1.0
1981-03-12,20.0,20.0,18.62,19.0,75000,4.96580608756734,4.96580608756734,4.6231654675252,4.71751578318898,302065.762043242,0.0,1.0
1981-03-13,20.38,21.0,20.25,20.25,48600,5.06015640323112,5.21409639194571,5.02787866366193,5.02787866366193,195738.613804021,0.0,1.0
1981-03-16,20.25,20.75,20.0,20.38,48700,5.02787866366193,5.15202381585112,4.96580608756734,5.06015640323112,196141.368153412,0.0,1.0
1981-03-17,19.5,20.25,19.0,20.25,39600,4.84166093537816,5.02787866366193,4.71751578318898,5.02787866366193,159490.722358832,0.0,1.0
1981-03-18,19.75,19.75,19.38,19.5,37100,4.90373351147275,4.90373351147275,4.81186609885275,4.84166093537816,149421.863624057,0.0,1.0
1981-03-19,20.38,20.88,20.0,20.0,53300,5.06015640323112,5.1843015554203,4.96580608756734,4.96580608756734,214668.068225397,0.0,1.0
1981-03-20,20.62,21.0,20.38,20.38,71200,5.11974607628193,5.21409639194571,5.06015640323112,5.06015640323112,286761.096766384,0.0,1.0
1981-03-23,21.38,21.75,20.62,20.62,102700,5.30844670760949,5.40031412022948,5.11974607628193,5.11974607628193,413628.716824546,0.0,1.0
1981-03-24,21.75,22.25,21.5,21.5,116700,5.40031412022948,5.52445927241867,5.33824154413489,5.33824154413489,470014.325739285,0.0,1.0
1981-03-25,23.5,23.62,21.62,21.75,103500,5.83482215289163,5.86461698941703,5.3680363806603,5.40031412022948,416850.751619674,0.0,1.0
1981-03-26,23.5,23.88,23.12,23.5,76600,5.83482215289163,5.92917246855541,5.74047183722785,5.83482215289163,308509.831633498,0.0,1.0
1981-03-27,23.38,23.75,23.38,23.5,76200,5.80502731636622,5.89689472898622,5.80502731636622,5.83482215289163,306898.814235934,0.0,1.0
1981-03-30,23.5,23.75,23.0,23.38,36900,5.83482215289163,5.89689472898622,5.71067700070244,5.80502731636622,148616.354925275,0.0,1.0
1981-03-31,23.12,24.0,23.0,23.5,51000,5.74047183722785,5.95896730508081,5.71067700070244,5.83482215289163,205404.718189405,0.0,1.0
1981-04-01,23.12,23.38,22.75,23.12,42400,5.74047183722785,5.80502731636622,5.64860442460785,5.74047183722785,170767.844141779,0.0,1.0
1981-04-02,22.5,23.12,22.38,23.12,14800,5.58653184851326,5.74047183722785,5.55673701198786,5.74047183722785,59607.6437098665,0.0,1.0
1981-04-03,22.88,23.12,22.5,22.5,35800,5.68088216417704,5.74047183722785,5.58653184851326,5.58653184851326,144186.057081974,0.0,1.0
1981-04-06,21.88,23.0,21.5,22.88,34000,5.43259185979867,5.71067700070244,5.33824154413489,5.68088216417704,136936.478792936,0.0,1.0
1981-04-07,22.5,22.75,21.88,21.88,39200,5.58653184851326,5.64860442460785,5.43259185979867,5.43259185979867,157879.704961268,0.0,1.0
1981-04-08,22.75,22.88,22.5,22.5,22800,5.64860442460785,5.68088216417704,5.58653184851326,5.58653184851326,91827.9916611456,0.0,1.0
1981-04-09,22.75,23.0,22.38,22.75,29400,5.64860442460785,5.71067700070244,5.55673701198786,5.64860442460785,118409.778720951,0.0,1.0
1981-04-10,23.5,23.5,22.75,22.75,49800,5.83482215289163,5.83482215289163,5.64860442460785,5.64860442460785,200571.665996713,0.0,1.0
1981-04-13,23.12,23.5,23.0,23.5,86700,5.74047183722785,5.83482215289163,5.71067700070244,5.83482215289163,349188.020921988,0.0,1.0
1981-04-14,22.88,23.5,22.5,23.12,48500,5.68088216417704,5.83482215289163,5.58653184851326,5.74047183722785,195335.85945463,0.0,1.0
1981-04-15,24.0,24.5,22.5,22.88,46600,5.95896730508081,6.08311245726999,5.58653184851326,5.68088216417704,187683.526816201,0.0,1.0
1981-04-16,24.62,24.62,24.0,24.0,53200,6.1129072937954,6.1129072937954,5.95896730508081,5.95896730508081,214265.313876006,0.0,1.0
1981-04-20,24.0,24.5,23.38,24.5,89800,5.95896730508081,6.08311245726999,5.80502731636622,6.08311245726999,361673.405753109,0.0,1.0
1981-04-21,23.0,24.0,23.0,24.0,40100,5.71067700070244,5.95896730508081,5.71067700070244,5.95896730508081,161504.494105787,0.0,1.0
1981-04-22,21.88,23.0,21.62,23.0,53800,5.43259185979867,5.71067700070244,5.3680363806603,5.71067700070244,216681.839972352,0.0,1.0
1981-04-23,21.5,21.88,21.5,21.88,25100,5.33824154413489,5.43259185979867,5.33824154413489,5.43259185979867,101091.341697138,0.0,1.0
1981-04-24,21.62,21.88,21.38,21.5,31300,5.3680363806603,5.43259185979867,5.30844670760949,5.33824154413489,126062.11135938,0.0,1.0
1981-04-27,22.12,22.38,21.62,21.62,23000,5.49218153284948,5.55673701198786,5.3680363806603,5.3680363806603,92633.5003599276,0.0,1.0
1981-04-28,21.88,22.75,21.75,22.12,34200,5.43259185979867,5.64860442460785,5.40031412022948,5.49218153284948,137741.987491718,0.0,1.0
1981-04-29,21.88,21.88,21.62,21.88,8500,5.43259185979867,5.43259185979867,5.3680363806603,5.43259185979867,34234.1196982341,0.0,1.0
1981-04-30,22.12,22.5,21.88,21.88,16800,5.49218153284948,5.58653184851326,5.43259185979867,5.43259185979867,67662.7306976862,0.0,1.0
1981-05-01,21.88,22.38,21.62,22.12,16800,5.43259185979867,5.55673701198786,5.3680363806603,5.49218153284948,67662.7306976863,0.0,1.0
1981-05-04,21.38,22.25,21.38,21.88,13400,5.30844670760949,5.52445927241867,5.30844670760949,5.43259185979867,53969.0828183926,0.0,1.0
1981-05-05,21.0,21.62,21.0,21.38,20000,5.21409639194571,5.3680363806603,5.21409639194571,5.30844670760949,80550.8698781979,0.0,1.0
1981-05-06,21.62,21.75,21.0,21.0,17800,5.3680363806603,5.40031412022948,5.21409639194571,5.21409639194571,71690.2741915961,0.0,1.0
1981-05-07,21.88,21.88,21.62,21.62,9800,5.43259185979867,5.43259185979867,5.3680363806603,5.3680363806603,39469.926240317,0.0,1.0
1981-05-08,21.88,21.88,21.5,21.88,21300,5.43259185979867,5.43259185979867,5.33824154413489,5.43259185979867,85786.6764202808,0.0,1.0
1981-05-11,21.88,21.88,21.62,21.88,7400,5.43259185979867,5.43259185979867,5.3680363806603,5.43259185979867,29803.8218549332,0.0,1.0
1981-05-12,21.88,21.88,21.38,21.88,19900,5.43259185979867,5.43259185979867,5.30844670760949,5.43259185979867,80148.1155288069,0.0,1.0
1981-05-13,21.25,22.25,21.25,21.88,22800,5.2761689680403,5.52445927241867,5.2761689680403,5.43259185979867,91827.9916611456,0.0,1.0
1981-05-14,21.5,21.5,20.88,21.25,11900,5.33824154413489,5.33824154413489,5.1843015554203,5.2761689680403,47927.7675775278,0.0,1.0
1981-05-15,21.62,21.88,21.0,21.5,23800,5.3680363806603,5.43259185979867,5.21409639194571,5.33824154413489,95855.5351550555,0.0,1.0
1981-05-18,22.25,22.25,21.62,21.62,46900,5.52445927241867,5.52445927241867,5.3680363806603,5.3680363806603,188891.789864374,0.0,1.0
1981-05-19,21.62,22.25,21.25,22.25,29000,5.3680363806603,5.52445927241867,5.2761689680403,5.52445927241867,116798.761323387,0.0,1.0
1981-05-20,21.75,21.88,21.5,21.62,32900,5.40031412022948,5.43259185979867,5.33824154413489,5.3680363806603,132506.180949636,0.0,1.0
1981-05-21,21.88,21.88,21.62,21.75,10700,5.43259185979867,5.43259185979867,5.3680363806603,5.40031412022948,43094.7153848359,0.0,1.0
1981-05-22,22.5,22.5,21.75,21.88,104300,5.58653184851326,5.58653184851326,5.40031412022948,5.43259185979867,420072.786414802,0.0,1.0
1981-05-26,24.5,24.62,22.5,22.5,79600,6.08311245726999,6.1129072937954,5.58653184851326,5.58653184851326,320592.462115228,0.0,1.0
1981-05-27,25.25,25.62,24.5,24.5,106700,6.26933018555377,6.36119759817377,6.08311245726999,6.08311245726999,429738.890800186,0.0,1.0
1981-05-28,24.5,25.5,24.5,25.25,37900,6.08311245726999,6.33140276164836,6.08311245726999,6.26933018555377,152643.898419185,0.0,1.0
1981-05-29,23.88,24.62,23.12,24.5,44400,5.92917246855541,6.1129072937954,5.74047183722785,6.08311245726999,178822.931129599,0.0,1.0
1981-06-01,23.5,23.88,23.12,23.88,64700,5.83482215289163,5.92917246855541,5.74047183722785,5.92917246855541,260582.06405597,0.0,1.0
1981-06-02,21.62,23.5,21.38,23.5,61500,5.3680363806603,5.83482215289163,5.30844670760949,5.83482215289163,247693.924875458,0.0,1.0
1981-06-03,20.88,21.62,20.0,21.62,92800,5.1843015554203,5.3680363806603,4.96580608756734,5.3680363806603,373756.036234839,0.0,1.0
1981-06-04,22.12,22.38,21.0,21.0,49000,5.49218153284948,5.55673701198786,5.21409639194571,5.21409639194571,197349.631201585,0.0,1.0
1981-06-05,22.25,22.75,21.5,22.12,40900,5.52445927241867,5.64860442460785,5.33824154413489,5.49218153284948,164726.528900915,0.0,1.0
1981-06-08,22.38,22.75,22.12,22.25,33900,5.55673701198786,5.64860442460785,5.49218153284948,5.52445927241867,136533.724443545,0.0,1.0
1981-06-09,21.88,22.5,21.62,22.38,13500,5.43259185979867,5.58653184851326,5.3680363806603,5.55673701198786,54371.8371677836,0.0,1.0
1981-06-10,21.62,21.88,21.5,21.88,23000,5.3680363806603,5.43259185979867,5.33824154413489,5.43259185979867,92633.5003599275,0.0,1.0
1981-06-11,22.25,22.5,21.88,21.88,57800,5.52445927241867,5.58653184851326,5.43259185979867,5.43259185979867,232792.013947992,0.0,1.0
1981-06-12,22.12,22.5,22.12,22.25,13900,5.49218153284948,5.58653184851326,5.49218153284948,5.52445927241867,55982.8545653476,0.0,1.0
1981-06-15,21.0,22.5,21.0,22.12,22000,5.21409639194571,5.58653184851326,5.21409639194571,5.49218153284948,88605.9568660177,0.0,1.0
1981-06-16,19.75,20.25,19.75,20.25,50200,4.90373351147275,5.02787866366193,4.90373351147275,5.02787866366193,202182.683394277,0.0,1.0
1981-06-17,21.0,21.0,19.38,19.75,83900,5.21409639194571,5.21409639194571,4.81186609885275,4.90373351147275,337910.89913904,0.0,1.0
1981-06-18,20.38,21.0,20.25,21.0,53600,5.06015640323112,5.21409639194571,5.02787866366193,5.21409639194571,215876.33127357,0.0,1.0
1981-06-19,21.88,21.88,20.38,20.38,64300,5.43259185979867,5.43259185979867,5.06015640323112,5.06015640323112,258971.046658406,0.0,1.0
1981-06-22,21.62,21.88,21.5,21.88,35400,5.3680363806603,5.43259185979867,5.33824154413489,5.43259185979867,142575.03968441,0.0,1.0
1981-06-23,21.5,21.88,21.0,21.62,233900,5.33824154413489,5.43259185979867,5.21409639194571,5.3680363806603,942042.423225525,0.0,1.0
1981-06-24,21.0,21.38,20.38,21.38,61200,5.21409639194571,5.30844670760949,5.06015640323112,5.30844670760949,246485.661827286,0.0,1.0
1981-06-25,21.25,21.75,20.88,21.0,56900,5.2761689680403,5.40031412022948,5.1843015554203,5.21409639194571,229167.224803473,0.0,1.0
1981-06-26,21.38,21.38,21.0,21.25,24300,5.30844670760949,5.30844670760949,5.21409639194571,5.2761689680403,97869.3069020104,0.0,1.0
1981-06-29,20.88,21.38,20.62,21.38,25000,5.1843015554203,5.30844670760949,5.11974607628193,5.30844670760949,100688.587347747,0.0,1.0
1981-06-30,20.88,20.88,20.38,20.88,26700,5.1843015554203,5.1843015554203,5.06015640323112,5.1843015554203,107535.411287394,0.0,1.0
1981-07-01,20.88,20.88,20.38,20.88,67400,5.1843015554203,5.1843015554203,5.06015640323112,5.1843015554203,271456.431489527,0.0,1.0
1981-07-02,20.62,20.88,20.38,20.88,34700,5.11974607628193,5.1843015554203,5.06015640323112,5.1843015554203,139755.759238673,0.0,1.0
1981-07-06,20.38,21.0,20.38,20.62,49400,5.06015640323112,5.21409639194571,5.06015640323112,5.11974607628193,198960.648599149,0.0,1.0
1981-07-07,20.25,20.88,19.75,20.38,29800,5.02787866366193,5.1843015554203,4.90373351147275,5.06015640323112,120020.796118515,0.0,1.0
1981-07-08,20.75,20.75,20.0,20.25,26700,5.15202381585112,5.15202381585112,4.96580608756734,5.02787866366193,107535.411287394,0.0,1.0
1981-07-09,21.25,21.38,20.38,20.75,48700,5.2761689680403,5.30844670760949,5.06015640323112,5.15202381585112,196141.368153412,0.0,1.0
1981-07-10,21.0,21.5,20.88,21.25,57800,5.21409639194571,5.33824154413489,5.1843015554203,5.2761689680403,232792.013947992,0.0,1.0
1981-07-13,21.25,21.5,21.0,21.0,48600,5.2761689680403,5.33824154413489,5.21409639194571,5.21409639194571,195738.613804021,0.0,1.0
1981-07-14,21.0,21.25,20.75,21.25,29500,5.21409639194571,5.2761689680403,5.15202381585112,5.2761689680403,118812.533070342,0.0,1.0
1981-07-15,21.88,22.38,21.0,21.0,78100,5.43259185979867,5.55673701198786,5.21409639194571,5.21409639194571,314551.146874363,0.0,1.0
1981-07-16,22.12,22.5,21.38,21.88,30200,5.49218153284948,5.58653184851326,5.30844670760949,5.43259185979867,121631.813516079,0.0,1.0
1981-07-17,22.75,22.88,21.88,22.12,50900,5.64860442460785,5.68088216417704,5.43259185979867,5.49218153284948,205001.963840014,0.0,1.0
1981-07-20,23.0,23.12,22.38,22.75,129400,5.71067700070244,5.74047183722785,5.55673701198786,5.64860442460785,521164.128111941,0.0,1.0
1981-07-21,22.5,23.12,22.5,23.0,136700,5.58653184851326,5.74047183722785,5.58653184851326,5.71067700070244,550565.195617483,0.0,1.0
1981-07-22,22.12,22.88,21.88,22.5,54300,5.49218153284948,5.68088216417704,5.43259185979867,5.58653184851326,218695.611719307,0.0,1.0
1981-07-23,21.88,22.38,21.5,22.12,25500,5.43259185979867,5.55673701198786,5.33824154413489,5.49218153284948,102702.359094702,0.0,1.0
1981-07-24,22.88,23.0,21.88,21.88,89600,5.68088216417704,5.71067700070244,5.43259185979867,5.43259185979867,360867.897054326,0.0,1.0
1981-07-27,22.75,23.12,22.38,22.88,37600,5.64860442460785,5.74047183722785,5.55673701198786,5.68088216417704,151435.635371012,0.0,1.0
1981-07-28,23.0,23.0,22.5,22.75,36600,5.71067700070244,5.71067700070244,5.58653184851326,5.64860442460785,147408.091877102,0.0,1.0
1981-07-29,23.88,24.0,23.0,23.0,149800,5.92917246855541,5.95896730508081,5.71067700070244,5.71067700070244,603326.015387702,0.0,1.0
1981-07-30,23.88,24.0,23.38,23.88,99400,5.92917246855541,5.95896730508081,5.80502731636622,5.92917246855541,400337.823294643,0.0,1.0
1981-07-31,24.62,24.88,24.0,24.0,122800,6.1129072937954,6.17746277293377,5.95896730508081,5.95896730508081,494582.341052135,0.0,1.0
1981-08-03,24.0,24.62,23.88,24.62,35800,5.95896730508081,6.1129072937954,5.92917246855541,6.1129072937954,144186.057081974,0.0,1.0
1981-08-04,24.38,24.62,24.0,24.0,28100,6.05331762074459,6.1129072937954,5.95896730508081,5.95896730508081,113173.972178868,0.0,1.0
1981-08-05,25.0,25.25,24.25,24.38,72800,6.20725760945918,6.26933018555377,6.0210398811754,6.05331762074459,293205.16635664,0.0,1.0
1981-08-06,25.0,25.5,24.62,25.0,140600,6.20725760945918,6.33140276164836,6.1129072937954,6.20725760945918,566272.615243731,0.0,1.0
1981-08-07,25.88,25.88,25.12,25.12,75100,6.42575307731214,6.42575307731214,6.23705244598458,6.23705244598458,302468.516392633,0.0,1.0
1981-08-10,26.75,27.0,26.12,26.12,128800,6.64176564212132,6.70383821821591,6.48534275036295,6.48534275036295,518747.602015594,0.0,1.0
1981-08-11,27.75,28.25,27.0,27.0,204700,6.89005594649969,7.01420109868887,6.70383821821591,6.70383821821591,824438.153203355,0.0,1.0
1981-08-12,27.25,27.87,27.0,27.75,137200,6.7659107943105,6.91985078302509,6.70383821821591,6.89005594649969,552578.967364438,0.0,1.0
1981-08-13,26.75,27.12,26.38,27.12,66600,6.64176564212132,6.73363305474132,6.54989822950132,6.73363305474132,268234.396694399,0.0,1.0
1981-08-14,27.25,27.38,26.75,26.75,121400,6.7659107943105,6.79818853387969,6.64176564212132,6.64176564212132,488943.780160662,0.0,1.0
1981-08-17,27.62,27.87,27.38,27.38,116800,6.8577782069305,6.91985078302509,6.79818853387969,6.79818853387969,470417.080088676,0.0,1.0
1981-08-18,26.5,27.62,26.12,27.62,129400,6.57969306602673,6.8577782069305,6.48534275036295,6.8577782069305,521164.12811194,0.0,1.0
1981-08-19,26.62,26.75,26.38,26.5,37400,6.60948790255213,6.64176564212132,6.54989822950132,6.57969306602673,150630.12667223,0.0,1.0
1981-08-20,26.75,27.0,26.38,26.62,51500,6.64176564212132,6.70383821821591,6.54989822950132,6.60948790255213,207418.48993636,0.0,1.0
1981-08-21,26.62,26.75,26.12,26.75,30100,6.60948790255213,6.64176564212132,6.48534275036295,6.64176564212132,121229.059166688,0.0,1.0
1981-08-24,24.62,26.5,24.62,26.5,88400,6.1129072937954,6.57969306602673,6.1129072937954,6.57969306602673,356034.844861635,0.0,1.0
1981-08-25,25.12,25.12,24.38,24.62,112400,6.23705244598458,6.23705244598458,6.05331762074459,6.1129072937954,452695.888715472,0.0,1.0
1981-08-26,25.25,25.62,25.12,25.12,73700,6.26933018555377,6.36119759817377,6.23705244598458,6.23705244598458,296829.955501159,0.0,1.0
1981-08-27,24.25,25.25,24.25,25.25,60500,6.0210398811754,6.26933018555377,6.0210398811754,6.26933018555377,243666.381381549,0.0,1.0
1981-08-28,24.62,25.12,24.0,24.25,76400,6.1129072937954,6.23705244598458,5.95896730508081,6.0210398811754,307704.322934716,0.0,1.0
1981-08-31,23.38,25.62,23.38,24.62,54700,5.80502731636622,6.36119759817377,5.80502731636622,6.1129072937954,220306.629116871,0.0,1.0
1981-09-01,24.0,24.0,22.5,23.38,115500,5.95896730508081,5.95896730508081,5.58653184851326,5.80502731636622,465181.273546593,0.0,1.0
1981-09-02,24.0,24.88,24.0,24.0,63100,5.95896730508081,6.17746277293377,5.95896730508081,5.95896730508081,254137.994465714,0.0,1.0
1981-09-03,22.5,24.25,22.5,24.0,36600,5.58653184851326,6.0210398811754,5.58653184851326,5.95896730508081,147408.091877102,0.0,1.0
1981-09-04,22.5,23.0,22.38,22.5,60300,5.58653184851326,5.71067700070244,5.55673701198786,5.58653184851326,242860.872682767,0.0,1.0
1981-09-08,21.0,22.38,20.25,22.38,106700,5.21409639194571,5.55673701198786,5.02787866366193,5.55673701198786,429738.890800186,0.0,1.0
1981-09-09,21.5,21.5,20.62,21.0,79200,5.33824154413489,5.33824154413489,5.11974607628193,5.21409639194571,318981.444717664,0.0,1.0
1981-09-10,21.88,22.25,21.5,21.5,66100,5.43259185979867,5.52445927241867,5.33824154413489,5.33824154413489,266220.624947444,0.0,1.0
1981-09-11,21.88,22.38,21.25,21.88,19400,5.43259185979867,5.55673701198786,5.2761689680403,5.43259185979867,78134.343781852,0.0,1.0
1981-09-14,21.62,22.12,21.25,21.88,15300,5.3680363806603,5.49218153284948,5.2761689680403,5.43259185979867,61621.4154568214,0.0,1.0
1981-09-15,21.75,21.88,21.25,21.62,11500,5.40031412022948,5.43259185979867,5.2761689680403,5.3680363806603,46316.7501799638,0.0,1.0
1981-09-16,21.0,21.5,21.0,21.5,41700,5.21409639194571,5.33824154413489,5.21409639194571,5.33824154413489,167948.563696043,0.0,1.0
1981-09-17,20.12,21.38,20.0,21.0,39000,4.99560092409275,5.30844670760949,4.96580608756734,5.21409639194571,157074.196262486,0.0,1.0
1981-09-18,20.0,20.25,19.12,20.12,105400,4.96580608756734,5.02787866366193,4.74731061971438,4.99560092409275,424503.084258103,0.0,1.0
1981-09-21,20.62,20.88,19.62,20.0,95800,5.11974607628193,5.1843015554203,4.87145577190356,4.96580608756734,385838.666716568,0.0,1.0
1981-09-22,19.5,20.88,19.5,20.62,39400,4.84166093537816,5.1843015554203,4.84166093537816,5.11974607628193,158685.21366005,0.0,1.0
1981-09-23,19.12,19.5,17.62,19.5,98800,4.74731061971438,4.84166093537816,4.37487516314683,4.84166093537816,397921.297198298,0.0,1.0
1981-09-24,18.88,19.38,18.25,19.12,47900,4.68772094666357,4.81186609885275,4.5312980549052,4.74731061971438,192919.333358284,0.0,1.0
1981-09-25,17.62,18.62,17.5,18.62,88900,4.37487516314683,4.6231654675252,4.34508032662142,4.6231654675252,358048.61660859,0.0,1.0
1981-09-28,19.12,19.25,17.13,17.62,85800,4.74731061971438,4.77958835928357,4.25321291400143,4.37487516314683,345563.231777469,0.0,1.0
1981-09-29,19.25,19.62,19.0,19.12,68100,4.77958835928357,4.87145577190356,4.71751578318898,4.74731061971438,274275.711935264,0.0,1.0
1981-09-30,18.75,19.0,18.12,19.0,24000,4.65544320709438,4.71751578318898,4.49902031533601,4.71751578318898,96661.0438538376,0.0,1.0
1981-10-01,19.25,19.5,18.75,18.75,33400,4.77958835928357,4.84166093537816,4.65544320709438,4.65544320709438,134519.95269659,0.0,1.0
1981-10-02,19.0,19.62,18.88,19.25,68800,4.71751578318898,4.87145577190356,4.68772094666357,4.77958835928357,277094.992381001,0.0,1.0
1981-10-05,19.0,19.38,18.75,19.0,98800,4.71751578318898,4.81186609885275,4.65544320709438,4.71751578318898,397921.297198297,0.0,1.0
1981-10-06,19.75,20.38,18.88,19.0,91300,4.90373351147275,5.06015640323112,4.68772094666357,4.71751578318898,367714.720993973,0.0,1.0
1981-10-07,20.62,20.75,20.0,20.0,62300,5.11974607628193,5.15202381585112,4.96580608756734,4.96580608756734,250915.959670586,0.0,1.0
1981-10-08,20.25,20.75,20.12,20.62,27000,5.02787866366193,5.15202381585112,4.99560092409275,5.11974607628193,108743.674335567,0.0,1.0
1981-10-09,19.12,20.25,19.12,20.25,39200,4.74731061971438,5.02787866366193,4.74731061971438,5.02787866366193,157879.704961268,0.0,1.0
1981-10-12,19.5,19.5,19.25,19.25,30300,4.84166093537816,4.84166093537816,4.77958835928357,4.77958835928357,122034.56786547,0.0,1.0
1981-10-13,19.5,19.75,19.38,19.5,28000,4.84166093537816,4.90373351147275,4.81186609885275,4.84166093537816,112771.217829477,0.0,1.0
1981-10-14,19.38,19.75,19.12,19.5,18500,4.81186609885275,4.90373351147275,4.74731061971438,4.84166093537816,74509.5546373331,0.0,1.0
1981-10-15,19.62,19.62,19.12,19.38,23400,4.87145577190356,4.87145577190356,4.74731061971438,4.81186609885275,94244.5177574916,0.0,1.0
1981-10-16,19.38,19.75,19.38,19.62,10400,4.81186609885275,4.90373351147275,4.81186609885275,4.87145577190356,41886.4523366629,0.0,1.0
1981-10-19,19.25,19.62,18.75,19.38,24800,4.77958835928357,4.87145577190356,4.65544320709438,4.81186609885275,99883.0786489653,0.0,1.0
1981-10-20,19.5,19.5,19.12,19.25,38800,4.84166093537816,4.84166093537816,4.74731061971438,4.77958835928357,156268.687563704,0.0,1.0
1981-10-21,19.25,19.62,19.12,19.5,28800,4.77958835928357,4.87145577190356,4.74731061971438,4.84166093537816,115993.252624605,0.0,1.0
1981-10-22,18.88,19.25,18.75,19.25,35900,4.68772094666357,4.77958835928357,4.65544320709438,4.77958835928357,144588.811431365,0.0,1.0
1981-10-23,19.12,19.38,18.62,18.88,16800,4.74731061971438,4.81186609885275,4.6231654675252,4.68772094666357,67662.7306976862,0.0,1.0
1981-10-26,19.38,19.5,19.0,19.12,27900,4.81186609885275,4.84166093537816,4.71751578318898,4.74731061971438,112368.463480086,0.0,1.0
1981-10-27,20.12,20.25,19.12,19.38,57000,4.99560092409275,5.02787866366193,4.74731061971438,4.81186609885275,229569.979152864,0.0,1.0
1981-10-28,20.25,20.38,20.12,20.12,99900,5.02787866366193,5.06015640323112,4.99560092409275,4.99560092409275,402351.595041599,0.0,1.0
1981-10-29,20.0,20.38,20.0,20.25,48200,4.96580608756734,5.06015640323112,4.96580608756734,5.02787866366193,194127.596406457,0.0,1.0
1981-10-30,21.88,21.88,20.12,20.12,36700,5.43259185979867,5.43259185979867,4.99560092409275,4.99560092409275,147810.846226493,0.0,1.0
1981-11-02,22.75,22.75,21.5,21.88,110600,5.64860442460785,5.64860442460785,5.33824154413489,5.43259185979867,445446.310426435,0.0,1.0
1981-11-03,22.12,22.75,21.88,22.75,34200,5.49218153284948,5.64860442460785,5.43259185979867,5.64860442460785,137741.987491718,0.0,1.0
1981-11-04,21.75,22.38,21.62,22.12,23900,5.40031412022948,5.55673701198786,5.3680363806603,5.49218153284948,96258.2895044466,0.0,1.0
1981-11-05,20.25,21.88,20.25,21.75,29600,5.02787866366193,5.43259185979867,5.02787866366193,5.40031412022948,119215.287419733,0.0,1.0
1981-11-06,20.38,20.62,20.25,20.25,58200,5.06015640323112,5.11974607628193,5.02787866366193,5.02787866366193,234403.031345556,0.0,1.0
1981-11-09,20.75,20.88,20.38,20.38,35000,5.15202381585112,5.1843015554203,5.06015640323112,5.06015640323112,140964.022286846,0.0,1.0
1981-11-10,20.62,21.25,20.62,20.75,35300,5.11974607628193,5.2761689680403,5.11974607628193,5.15202381585112,142172.285335019,0.0,1.0
1981-11-11,20.88,20.88,20.38,20.62,14200,5.1843015554203,5.1843015554203,5.06015640323112,5.11974607628193,57191.1176135206,0.0,1.0
1981-11-12,20.38,21.5,20.38,20.88,51100,5.06015640323112,5.33824154413489,5.06015640323112,5.1843015554203,205807.472538796,0.0,1.0
1981-11-13,20.0,20.62,19.75,20.38,38400,4.96580608756734,5.11974607628193,4.90373351147275,5.06015640323112,154657.67016614,0.0,1.0
1981-11-16,19.75,19.75,19.62,19.75,30300,4.90373351147275,4.90373351147275,4.87145577190356,4.90373351147275,122034.56786547,0.0,1.0
1981-11-17,19.62,19.62,19.25,19.62,43500,4.87145577190356,4.87145577190356,4.77958835928357,4.87145577190356,175198.141985081,0.0,1.0
1981-11-18,19.75,19.75,19.62,19.62,15900,4.90373351147275,4.90373351147275,4.87145577190356,4.87145577190356,64037.9415531673,0.0,1.0
1981-11-19,19.75,20.25,19.38,19.75,38300,4.90373351147275,5.02787866366193,4.81186609885275,4.90373351147275,154254.915816749,0.0,1.0
1981-11-20,20.38,20.75,19.38,19.75,33000,5.06015640323112,5.15202381585112,4.81186609885275,4.90373351147275,132908.935299027,0.0,1.0
1981-11-23,20.38,20.75,20.25,20.38,17300,5.06015640323112,5.15202381585112,5.02787866366193,5.06015640323112,69676.5024446412,0.0,1.0
1981-11-24,20.38,20.38,19.75,20.38,24900,5.06015640323112,5.06015640323112,4.90373351147275,5.06015640323112,100285.832998356,0.0,1.0
1981-11-25,20.62,20.88,20.38,20.38,27100,5.11974607628193,5.1843015554203,5.06015640323112,5.06015640323112,109146.428684958,0.0,1.0
1981-11-27,20.12,20.38,20.0,20.38,10000,4.99560092409275,5.06015640323112,4.96580608756734,5.06015640323112,40275.4349390989,0.0,1.0
1981-11-30,20.75,20.75,20.12,20.12,24400,5.15202381585112,5.15202381585112,4.99560092409275,4.99560092409275,98272.0612514014,0.0,1.0
1981-12-01,20.88,21.0,20.88,20.88,20900,5.1843015554203,5.21409639194571,5.1843015554203,5.1843015554203,84175.6590227169,0.0,1.0
1981-12-02,20.38,20.88,20.25,20.88,15400,5.06015640323112,5.1843015554203,5.02787866366193,5.1843015554203,62024.1698062124,0.0,1.0
1981-12-03,20.12,20.38,20.12,20.38,11000,4.99560092409275,5.06015640323112,4.99560092409275,5.06015640323112,44302.9784330088,0.0,1.0
1981-12-04,20.38,20.75,20.25,20.25,20100,5.06015640323112,5.15202381585112,5.02787866366193,5.02787866366193,80953.6242275889,0.0,1.0
1981-12-07,20.0,20.62,19.75,20.38,35500,4.96580608756734,5.11974607628193,4.90373351147275,5.06015640323112,142977.794033801,0.0,1.0
1981-12-08,19.25,19.75,19.12,19.75,40100,4.77958835928357,4.90373351147275,4.74731061971438,4.90373351147275,161504.494105787,0.0,1.0
1981-12-09,19.75,20.0,19.62,19.62,30800,4.90373351147275,4.96580608756734,4.87145577190356,4.87145577190356,124048.339612425,0.0,1.0
1981-12-10,20.25,20.25,19.75,19.75,23500,5.02787866366193,5.02787866366193,4.90373351147275,4.90373351147275,94647.2721068826,0.0,1.0
1981-12-11,19.75,20.38,19.75,20.25,24000,4.90373351147275,5.06015640323112,4.90373351147275,5.02787866366193,96661.0438538375,0.0,1.0
1981-12-14,19.25,19.75,19.12,19.75,25800,4.77958835928357,4.90373351147275,4.74731061971438,4.90373351147275,103910.622142875,0.0,1.0
1981-12-15,19.12,19.75,19.0,19.25,222700,4.74731061971438,4.90373351147275,4.71751578318898,4.77958835928357,896933.936093734,0.0,1.0
1981-12-16,18.75,19.25,18.5,19.12,74100,4.65544320709438,4.77958835928357,4.59337063099979,4.74731061971438,298440.972898723,0.0,1.0
1981-12-17,18.88,18.88,18.62,18.75,56700,4.68772094666357,4.68772094666357,4.6231654675252,4.65544320709438,228361.716104691,0.0,1.0
1981-12-18,18.88,18.88,18.62,18.88,25700,4.68772094666357,4.68772094666357,4.6231654675252,4.68772094666357,103507.867793484,0.0,1.0
1981-12-21,18.5,18.75,18.25,18.75,19300,4.59337063099979,4.65544320709438,4.5312980549052,4.65544320709438,77731.589432461,0.0,1.0
1981-12-22,17.62,18.5,17.38,18.5,67900,4.37487516314683,4.59337063099979,4.31528549009602,4.59337063099979,273470.203236482,0.0,1.0
1981-12-23,18.25,18.62,17.62,17.62,195500,4.5312980549052,4.6231654675252,4.37487516314683,4.37487516314683,787384.753059384,0.0,1.0
1981-12-24,18.75,18.75,18.0,18.25,55000,4.65544320709438,4.65544320709438,4.46922547881061,4.5312980549052,221514.892165044,0.0,1.0
1981-12-28,19.75,20.38,19.25,19.25,50300,4.90373351147275,5.06015640323112,4.77958835928357,4.77958835928357,202585.437743668,0.0,1.0
1981-12-29,19.75,19.75,19.38,19.75,31100,4.90373351147275,4.90373351147275,4.81186609885275,4.90373351147275,125256.602660598,0.0,1.0
1981-12-30,19.38,19.75,19.25,19.75,55600,4.81186609885275,4.90373351147275,4.77958835928357,4.90373351147275,223931.41826139,0.0,1.0
1981-12-31,19.5,19.5,19.25,19.37,37000,4.84166093537816,4.84166093537816,4.77958835928357,4.80938319580897,149019.109274666,0.0,1.0
1982-01-04,19.12,19.37,19.12,19.25,17700,4.74731061971438,4.80938319580897,4.74731061971438,4.77958835928357,71287.5198422051,0.0,1.0
1982-01-05,18.75,19.25,18.62,19.0,73200,4.65544320709438,4.77958835928357,4.6231654675252,4.71751578318898,294816.183754205,0.0,1.0
1982-01-06,18.12,18.5,17.75,18.12,67800,4.49902031533601,4.59337063099979,4.40715290271602,4.49902031533601,273067.448887091,0.0,1.0
1982-01-07,18.0,18.37,17.5,18.0,37000,4.46922547881061,4.5610928914306,4.34508032662142,4.46922547881061,149019.109274666,0.0,1.0
1982-01-08,17.87,18.12,17.62,17.87,34400,4.43694773924142,4.49902031533601,4.37487516314683,4.43694773924142,138547.4961905,0.0,1.0
1982-01-11,17.25,18.0,17.0,17.5,28500,4.28300775052683,4.46922547881061,4.22093517443224,4.34508032662142,114784.989576432,0.0,1.0
1982-01-12,17.5,17.5,16.75,17.12,39200,4.34508032662142,4.34508032662142,4.15886259833765,4.25073001095765,157879.704961268,0.0,1.0
1982-01-13,17.0,17.5,16.62,17.12,39600,4.22093517443224,4.34508032662142,4.12658485876846,4.25073001095765,159490.722358832,0.0,1.0
1982-01-14,17.0,17.12,16.5,16.87,84400,4.22093517443224,4.25073001095765,4.09679002224306,4.18865743486305,339924.670885995,0.0,1.0
1982-01-15,16.62,17.0,16.62,16.87,30700,4.12658485876846,4.22093517443224,4.12658485876846,4.18865743486305,123645.585263034,0.0,1.0
1982-01-18,16.75,16.75,16.12,16.5,52000,4.15886259833765,4.15886259833765,4.00243970657928,4.09679002224306,209432.261683315,0.0,1.0
1982-01-19,16.12,17.0,16.12,16.62,36600,4.00243970657928,4.22093517443224,4.00243970657928,4.12658485876846,147408.091877102,0.0,1.0
1982-01-20,15.5,16.12,15.25,15.75,49300,3.84849971786469,4.00243970657928,3.7864271417701,3.91057229395928,198557.894249758,0.0,1.0
1982-01-21,14.75,16.0,14.5,15.25,88000,3.66228198958092,3.97264487005387,3.60020941348632,3.7864271417701,354423.82746407,0.0,1.0
1982-01-22,14.25,14.75,14.13,14.5,121200,3.53813683739173,3.66228198958092,3.50834200086633,3.60020941348632,488138.271461879,0.0,1.0
1982-01-25,14.25,14.25,13.25,13.75,183200,3.53813683739173,3.53813683739173,3.28984653301336,3.41399168520255,737845.968084293,0.0,1.0
1982-01-26,13.5,14.38,13.25,13.88,119400,3.35191910910796,3.57041457696092,3.28984653301336,3.44626942477174,480888.693172841,0.0,1.0
1982-01-27,14.13,14.25,13.38,13.88,84400,3.50834200086633,3.53813683739173,3.32212427258255,3.44626942477174,339924.670885995,0.0,1.0
1982-01-28,15.88,16.0,14.5,15.25,133000,3.94285003352847,3.97264487005387,3.60020941348632,3.7864271417701,535663.284690016,0.0,1.0
1982-01-29,16.25,16.62,16.12,16.37,115700,4.03471744614847,4.12658485876846,4.00243970657928,4.06451228267387,465986.782245374,0.0,1.0
1982-02-01,16.0,16.25,15.75,16.0,45400,3.97264487005387,4.03471744614847,3.91057229395928,3.97264487005387,182850.474623509,0.0,1.0
1982-02-02,15.75,16.12,15.5,15.88,27000,3.91057229395928,4.00243970657928,3.84849971786469,3.94285003352847,108743.674335567,0.0,1.0
1982-02-03,15.13,15.88,15.13,15.5,26700,3.75663230524469,3.94285003352847,3.75663230524469,3.84849971786469,107535.411287394,0.0,1.0
1982-02-04,15.5,15.5,15.13,15.38,8800,3.84849971786469,3.84849971786469,3.75663230524469,3.81870488133929,35442.3827464071,0.0,1.0
1982-02-05,15.63,16.12,15.5,15.88,31200,3.88077745743388,4.00243970657928,3.84849971786469,3.94285003352847,125659.357009989,0.0,1.0
1982-02-08,15.13,15.63,15.0,15.38,37900,3.75663230524469,3.88077745743388,3.72435456567551,3.81870488133929,152643.898419185,0.0,1.0
1982-02-09,14.63,14.75,14.13,14.5,24600,3.63248715305551,3.66228198958092,3.50834200086633,3.60020941348632,99077.5699501835,0.0,1.0
1982-02-10,15.0,15.0,14.5,14.75,20100,3.72435456567551,3.72435456567551,3.60020941348632,3.66228198958092,80953.6242275888,0.0,1.0
1982-02-11,14.63,15.25,14.63,15.0,19800,3.63248715305551,3.7864271417701,3.63248715305551,3.72435456567551,79745.361179416,0.0,1.0
1982-02-12,14.75,15.0,14.75,14.88,10300,3.66228198958092,3.72435456567551,3.66228198958092,3.6945597291501,41483.6979872719,0.0,1.0
1982-02-16,14.75,14.75,14.0,14.38,20200,3.66228198958092,3.66228198958092,3.47606426129714,3.57041457696092,81356.3785769798,0.0,1.0
1982-02-17,14.5,14.75,14.5,14.63,22000,3.60020941348632,3.66228198958092,3.60020941348632,3.63248715305551,88605.9568660178,0.0,1.0
1982-02-18,14.5,14.63,14.13,14.38,32100,3.60020941348632,3.63248715305551,3.50834200086633,3.57041457696092,129284.146154508,0.0,1.0
1982-02-19,14.25,14.75,14.25,14.5,12400,3.53813683739173,3.66228198958092,3.53813683739173,3.60020941348632,49941.5393244827,0.0,1.0
1982-02-22,13.75,14.63,13.63,14.13,37900,3.41399168520255,3.63248715305551,3.38419684867714,3.50834200086633,152643.898419185,0.0,1.0
1982-02-23,13.13,14.13,13.13,13.63,171300,3.26005169648796,3.50834200086633,3.26005169648796,3.38419684867714,689918.200506765,0.0,1.0
1982-02-24,13.5,13.5,12.63,13.13,66600,3.35191910910796,3.35191910910796,3.13590654429878,3.26005169648796,268234.396694399,0.0,1.0
1982-02-25,13.25,14.88,13.13,14.0,60000,3.28984653301336,3.6945597291501,3.26005169648796,3.47606426129714,241652.609634594,0.0,1.0
1982-02-26,13.5,13.5,13.0,13.25,24800,3.35191910910796,3.35191910910796,3.22777395691877,3.28984653301336,99883.0786489653,0.0,1.0
1982-03-01,14.0,14.0,13.38,13.75,22600,3.47606426129714,3.47606426129714,3.32212427258255,3.41399168520255,91022.4829623636,0.0,1.0
1982-03-02,13.5,14.0,13.5,13.75,64400,3.35191910910796,3.47606426129714,3.35191910910796,3.41399168520255,259373.801007797,0.0,1.0
1982-03-03,12.38,13.38,12.13,12.75,106400,3.07383396820419,3.32212427258255,3.01176139210959,3.16570138082418,428530.627752012,0.0,1.0
1982-03-04,12.25,12.5,11.75,12.13,68500,3.041556228635,3.10362880472959,2.91741107644581,3.01176139210959,275886.729332828,0.0,1.0
1982-03-05,12.75,13.63,12.13,12.88,49000,3.16570138082418,3.38419684867714,3.01176139210959,3.19797912039337,197349.631201585,0.0,1.0
1982-03-08,12.75,13.63,12.38,13.0,88100,3.16570138082418,3.38419684867714,3.07383396820419,3.22777395691877,354826.581813462,0.0,1.0
1982-03-09,12.63,12.88,12.13,12.5,40100,3.13590654429878,3.19797912039337,3.01176139210959,3.10362880472959,161504.494105787,0.0,1.0
1982-03-10,12.63,13.25,12.25,12.75,29000,3.13590654429878,3.28984653301336,3.041556228635,3.16570138082418,116798.761323387,0.0,1.0
1982-03-11,13.0,13.0,12.25,12.63,23700,3.22777395691877,3.22777395691877,3.041556228635,3.13590654429878,95452.7808056646,0.0,1.0
1982-03-12,12.75,12.75,12.25,12.5,7700,3.16570138082418,3.16570138082418,3.041556228635,3.10362880472959,31012.0849031062,0.0,1.0
1982-03-15,12.63,12.63,12.13,12.38,70000,3.13590654429878,3.13590654429878,3.01176139210959,3.07383396820419,281928.044573692,0.0,1.0
1982-03-16,12.75,13.38,12.25,12.88,104800,3.16570138082418,3.32212427258255,3.041556228635,3.19797912039337,422086.558161757,0.0,1.0
1982-03-17,12.38,12.88,12.38,12.63,41200,3.07383396820419,3.19797912039337,3.07383396820419,3.13590654429878,165934.791949087,0.0,1.0
1982-03-18,13.13,13.25,12.25,12.75,49800,3.26005169648796,3.28984653301336,3.041556228635,3.16570138082418,200571.665996713,0.0,1.0
1982-03-19,13.25,13.5,13.13,13.38,16500,3.28984653301336,3.35191910910796,3.26005169648796,3.32212427258255,66454.4676495133,0.0,1.0
1982-03-22,13.38,13.38,12.63,13.0,27400,3.32212427258255,3.32212427258255,3.13590654429878,3.22777395691877,110354.691733131,0.0,1.0
1982-03-23,13.0,13.5,13.0,13.25,30400,3.22777395691877,3.35191910910796,3.22777395691877,3.28984653301336,122437.322214861,0.0,1.0
1982-03-24,13.0,13.13,12.88,13.0,32400,3.22777395691877,3.26005169648796,3.19797912039337,3.22777395691877,130492.409202681,0.0,1.0
1982-03-25,13.5,13.5,12.5,13.0,39400,3.35191910910796,3.35191910910796,3.10362880472959,3.22777395691877,158685.21366005,0.0,1.0
1982-03-26,13.25,13.38,13.0,13.25,32700,3.28984653301336,3.32212427258255,3.22777395691877,3.28984653301336,131700.672250854,0.0,1.0
1982-03-29,13.75,13.75,13.38,13.63,105200,3.41399168520255,3.41399168520255,3.32212427258255,3.38419684867714,423697.575559321,0.0,1.0
1982-03-30,14.0,14.13,13.63,13.88,56100,3.47606426129714,3.50834200086633,3.38419684867714,3.44626942477174,225945.190008345,0.0,1.0
1982-03-31,13.88,14.0,13.75,13.88,36300,3.44626942477174,3.47606426129714,3.41399168520255,3.44626942477174,146199.828828929,0.0,1.0
1982-04-01,13.75,13.88,13.13,13.5,52100,3.41399168520255,3.44626942477174,3.26005169648796,3.35191910910796,209835.016032705,0.0,1.0
1982-04-02,14.63,14.63,13.75,14.25,94200,3.63248715305551,3.63248715305551,3.41399168520255,3.53813683739173,379394.597126312,0.0,1.0
1982-04-05,14.38,14.63,14.25,14.5,24400,3.57041457696092,3.63248715305551,3.53813683739173,3.60020941348632,98272.0612514014,0.0,1.0
1982-04-06,15.25,15.25,14.5,14.88,30300,3.7864271417701,3.7864271417701,3.60020941348632,3.6945597291501,122034.56786547,0.0,1.0
1982-04-07,15.13,15.38,15.0,15.25,19000,3.75663230524469,3.81870488133929,3.72435456567551,3.7864271417701,76523.3263842881,0.0,1.0
1982-04-08,14.88,15.13,14.63,14.88,33900,3.6945597291501,3.75663230524469,3.63248715305551,3.6945597291501,136533.724443546,0.0,1.0
1982-04-12,14.5,15.0,14.5,14.75,23400,3.60020941348632,3.72435456567551,3.60020941348632,3.66228198958092,94244.5177574916,0.0,1.0
1982-04-13,14.0,14.5,13.88,14.25,36500,3.47606426129714,3.60020941348632,3.44626942477174,3.53813683739173,147005.337527711,0.0,1.0
1982-04-14,13.63,13.88,13.38,13.63,36200,3.38419684867714,3.44626942477174,3.32212427258255,3.38419684867714,145797.074479538,0.0,1.0
1982-04-15,13.88,13.88,13.5,13.75,12000,3.44626942477174,3.44626942477174,3.35191910910796,3.41399168520255,48330.5219269187,0.0,1.0
1982-04-16,14.13,14.5,13.5,14.0,38500,3.50834200086633,3.60020941348632,3.35191910910796,3.47606426129714,155060.424515531,0.0,1.0
1982-04-19,13.88,14.13,13.88,14.0,16400,3.44626942477174,3.50834200086633,3.44626942477174,3.47606426129714,66051.7133001222,0.0,1.0
1982-04-20,14.13,14.25,13.75,14.0,19000,3.50834200086633,3.53813683739173,3.41399168520255,3.47606426129714,76523.326384288,0.0,1.0
1982-04-21,13.75,14.13,13.63,13.88,37300,3.41399168520255,3.50834200086633,3.38419684867714,3.44626942477174,150227.372322839,0.0,1.0
1982-04-22,14.0,14.25,13.63,14.0,26900,3.47606426129714,3.53813683739173,3.38419684867714,3.47606426129714,108340.919986176,0.0,1.0
1982-04-23,14.88,14.88,14.25,14.63,28200,3.6945597291501,3.6945597291501,3.53813683739173,3.63248715305551,113576.726528259,0.0,1.0
1982-04-26,14.63,14.88,14.63,14.75,12200,3.63248715305551,3.6945597291501,3.63248715305551,3.66228198958092,49136.0306257007,0.0,1.0
1982-04-27,14.63,14.88,14.63,14.75,7600,3.63248715305551,3.6945597291501,3.63248715305551,3.66228198958092,30609.3305537152,0.0,1.0
1982-04-28,14.25,14.63,14.0,14.38,13300,3.53813683739173,3.63248715305551,3.47606426129714,3.57041457696092,53566.3284690016,0.0,1.0
1982-04-29,14.25,14.25,14.13,14.25,6500,3.53813683739173,3.53813683739173,3.50834200086633,3.53813683739173,26179.0327104143,0.0,1.0
1982-04-30,14.0,14.25,14.0,14.13,15300,3.47606426129714,3.53813683739173,3.47606426129714,3.50834200086633,61621.4154568214,0.0,1.0
1982-05-03,14.25,14.38,14.0,14.25,15100,3.53813683739173,3.57041457696092,3.47606426129714,3.53813683739173,60815.9067580394,0.0,1.0
1982-05-04,14.25,14.75,14.25,14.5,19800,3.53813683739173,3.66228198958092,3.53813683739173,3.60020941348632,79745.361179416,0.0,1.0
1982-05-05,14.5,14.63,14.25,14.5,10700,3.60020941348632,3.63248715305551,3.53813683739173,3.60020941348632,43094.7153848359,0.0,1.0
1982-05-06,14.5,14.63,14.38,14.5,29100,3.60020941348632,3.63248715305551,3.57041457696092,3.60020941348632,117201.515672778,0.0,1.0
1982-05-07,14.88,15.25,14.38,14.88,48800,3.6945597291501,3.7864271417701,3.57041457696092,3.6945597291501,196544.122502803,0.0,1.0
1982-05-10,15.0,15.25,14.63,15.0,37500,3.72435456567551,3.7864271417701,3.63248715305551,3.72435456567551,151032.881021621,0.0,1.0
1982-05-11,15.25,15.5,15.13,15.38,26500,3.7864271417701,3.84849971786469,3.75663230524469,3.81870488133929,106729.902588612,0.0,1.0
1982-05-12,15.88,15.88,15.38,15.63,50500,3.94285003352847,3.94285003352847,3.81870488133929,3.88077745743388,203390.94644245,0.0,1.0
1982-05-13,15.88,16.12,15.63,15.88,86300,3.94285003352847,4.00243970657928,3.88077745743388,3.94285003352847,347577.003524424,0.0,1.0
1982-05-14,15.75,15.75,15.63,15.75,14700,3.91057229395928,3.91057229395928,3.88077745743388,3.91057229395928,59204.8893604755,0.0,1.0
1982-05-17,15.5,15.63,15.25,15.5,9300,3.84849971786469,3.88077745743388,3.7864271417701,3.84849971786469,37456.154493362,0.0,1.0
1982-05-18,15.13,15.5,15.13,15.38,17300,3.75663230524469,3.84849971786469,3.75663230524469,3.81870488133929,69676.5024446413,0.0,1.0
1982-05-19,15.0,15.0,14.75,14.88,13400,3.72435456567551,3.72435456567551,3.66228198958092,3.6945597291501,53969.0828183925,0.0,1.0
1982-05-20,14.5,15.0,14.5,14.75,13600,3.60020941348632,3.72435456567551,3.60020941348632,3.66228198958092,54774.5915171746,0.0,1.0
1982-05-21,14.75,14.88,14.5,14.75,29700,3.66228198958092,3.6945597291501,3.60020941348632,3.66228198958092,119618.041769124,0.0,1.0
1982-05-24,14.63,14.88,14.25,14.63,27900,3.63248715305551,3.6945597291501,3.53813683739173,3.63248715305551,112368.463480086,0.0,1.0
1982-05-25,13.75,14.88,13.75,14.38,68200,3.41399168520255,3.6945597291501,3.41399168520255,3.57041457696092,274678.466284655,0.0,1.0
1982-05-26,14.0,14.13,13.88,14.0,26800,3.47606426129714,3.50834200086633,3.44626942477174,3.47606426129714,107938.165636785,0.0,1.0
1982-05-27,13.63,13.88,13.5,13.75,24300,3.38419684867714,3.44626942477174,3.35191910910796,3.41399168520255,97869.3069020106,0.0,1.0
1982-05-28,13.75,13.75,13.5,13.63,20100,3.41399168520255,3.41399168520255,3.35191910910796,3.38419684867714,80953.6242275888,0.0,1.0
1982-06-01,13.88,14.13,13.5,13.88,13500,3.44626942477174,3.50834200086633,3.35191910910796,3.44626942477174,54371.8371677835,0.0,1.0
1982-06-02,13.63,13.63,13.0,13.38,35200,3.38419684867714,3.38419684867714,3.22777395691877,3.32212427258255,141769.530985628,0.0,1.0
1982-06-03,13.25,13.38,12.88,13.13,41600,3.28984653301336,3.32212427258255,3.19797912039337,3.26005169648796,167545.809346652,0.0,1.0
1982-06-04,12.5,13.25,12.5,12.88,32000,3.10362880472959,3.28984653301336,3.10362880472959,3.19797912039337,128881.391805117,0.0,1.0
1982-06-07,12.63,12.75,12.0,12.38,43900,3.13590654429878,3.16570138082418,2.97948365254041,3.07383396820419,176809.159382644,0.0,1.0
1982-06-08,12.25,12.75,12.25,12.5,25000,3.041556228635,3.16570138082418,3.041556228635,3.10362880472959,100688.587347747,0.0,1.0
1982-06-09,12.38,12.75,12.13,12.5,30000,3.07383396820419,3.16570138082418,3.01176139210959,3.10362880472959,120826.304817297,0.0,1.0
1982-06-10,12.13,12.88,12.13,12.5,46600,3.01176139210959,3.19797912039337,3.01176139210959,3.10362880472959,187683.526816201,0.0,1.0
1982-06-11,12.5,12.63,12.25,12.5,75700,3.10362880472959,3.13590654429878,3.041556228635,3.10362880472959,304885.042488979,0.0,1.0
1982-06-14,12.5,12.75,12.25,12.5,27000,3.10362880472959,3.16570138082418,3.041556228635,3.10362880472959,108743.674335567,0.0,1.0
1982-06-15,12.5,12.63,12.38,12.5,19000,3.10362880472959,3.13590654429878,3.07383396820419,3.10362880472959,76523.326384288,0.0,1.0
1982-06-16,12.13,12.75,12.13,12.5,19300,3.01176139210959,3.16570138082418,3.01176139210959,3.10362880472959,77731.5894324611,0.0,1.0
1982-06-17,12.5,12.5,12.0,12.25,42500,3.10362880472959,3.10362880472959,2.97948365254041,3.041556228635,171170.59849117,0.0,1.0
1982-06-18,11.88,12.5,11.88,12.25,29600,2.949688816015,3.10362880472959,2.949688816015,3.041556228635,119215.287419733,0.0,1.0
1982-06-21,11.75,12.0,11.75,11.88,28100,2.91741107644581,2.97948365254041,2.91741107644581,2.949688816015,113173.972178868,0.0,1.0
1982-06-22,11.25,11.88,11.0,11.5,67300,2.79326592425663,2.949688816015,2.73119334816204,2.85533850035122,271053.677140136,0.0,1.0
1982-06-23,12.25,12.25,11.13,11.75,79900,3.041556228635,3.041556228635,2.76347108773123,2.91741107644581,321800.7251634,0.0,1.0
1982-06-24,12.13,12.38,12.0,12.25,30400,3.01176139210959,3.07383396820419,2.97948365254041,3.041556228635,122437.322214861,0.0,1.0
1982-06-25,11.88,12.13,11.88,12.0,32400,2.949688816015,3.01176139210959,2.949688816015,2.97948365254041,130492.409202681,0.0,1.0
1982-06-28,12.25,12.63,12.0,12.38,21200,3.041556228635,3.13590654429878,2.97948365254041,3.07383396820419,85383.9220708897,0.0,1.0
1982-06-29,11.75,12.0,11.75,11.88,14500,2.91741107644581,2.97948365254041,2.91741107644581,2.949688816015,58399.3806616936,0.0,1.0
1982-06-30,11.88,11.88,11.38,11.63,22800,2.949688816015,2.949688816015,2.82554366382582,2.88761623992041,91827.9916611456,0.0,1.0
1982-07-01,11.38,11.75,11.25,11.5,13600,2.82554366382582,2.91741107644581,2.79326592425663,2.85533850035122,54774.5915171745,0.0,1.0
1982-07-02,10.75,11.25,10.5,10.88,41500,2.66912077206745,2.79326592425663,2.60704819597285,2.70139851163663,167143.05499726,0.0,1.0
1982-07-06,10.5,10.88,10.5,10.75,65400,2.60704819597285,2.70139851163663,2.60704819597285,2.66912077206745,263401.344501708,0.0,1.0
1982-07-07,11.0,11.0,10.13,10.63,48700,2.73119334816204,2.73119334816204,2.51518078335286,2.63932593554204,196141.368153412,0.0,1.0
1982-07-08,10.63,11.0,10.5,10.75,29000,2.63932593554204,2.73119334816204,2.60704819597285,2.66912077206745,116798.761323387,0.0,1.0
1982-07-09,10.38,10.88,10.38,10.63,22500,2.57725335944745,2.70139851163663,2.57725335944745,2.63932593554204,90619.7286129727,0.0,1.0
1982-07-12,10.0,10.25,9.88,10.13,51300,2.48290304378367,2.54497561987826,2.45310820725827,2.51518078335286,206612.981237578,0.0,1.0
1982-07-13,10.0,10.25,9.88,10.0,68500,2.48290304378367,2.54497561987826,2.45310820725827,2.48290304378367,275886.729332828,0.0,1.0
1982-07-14,10.0,10.25,9.88,10.0,51300,2.48290304378367,2.54497561987826,2.45310820725827,2.48290304378367,206612.981237578,0.0,1.0
1982-07-15,10.25,10.5,10.13,10.38,27900,2.54497561987826,2.60704819597285,2.51518078335286,2.57725335944745,112368.463480086,0.0,1.0
1982-07-16,10.5,10.75,10.25,10.38,30700,2.60704819597285,2.66912077206745,2.54497561987826,2.57725335944745,123645.585263034,0.0,1.0
1982-07-19,10.25,10.88,10.13,10.5,80300,2.54497561987826,2.70139851163663,2.51518078335286,2.60704819597285,323411.742560965,0.0,1.0
1982-07-20,10.75,10.75,10.25,10.5,28500,2.66912077206745,2.66912077206745,2.54497561987826,2.60704819597285,114784.989576432,0.0,1.0
1982-07-21,10.75,11.0,10.75,10.88,42800,2.66912077206745,2.73119334816204,2.66912077206745,2.70139851163663,172378.861539343,0.0,1.0
1982-07-22,10.63,10.88,10.63,10.75,22700,2.63932593554204,2.70139851163663,2.63932593554204,2.66912077206745,91425.2373117547,0.0,1.0
1982-07-23,10.75,10.75,10.5,10.63,12200,2.66912077206745,2.66912077206745,2.60704819597285,2.63932593554204,49136.0306257007,0.0,1.0
1982-07-26,10.63,10.75,10.5,10.63,9000,2.63932593554204,2.66912077206745,2.60704819597285,2.63932593554204,36247.8914451891,0.0,1.0
1982-07-27,10.5,10.75,10.25,10.5,87100,2.60704819597285,2.66912077206745,2.54497561987826,2.60704819597285,350799.038319552,0.0,1.0
1982-07-28,10.0,10.63,10.0,10.38,28900,2.48290304378367,2.63932593554204,2.48290304378367,2.57725335944745,116396.006973996,0.0,1.0
1982-07-29,10.0,10.25,10.0,10.13,15900,2.48290304378367,2.54497561987826,2.48290304378367,2.51518078335286,64037.9415531674,0.0,1.0
1982-07-30,9.88,10.13,9.75,10.0,43400,2.45310820725827,2.51518078335286,2.42083046768908,2.48290304378367,174795.387635689,0.0,1.0
1982-08-02,9.88,10.0,9.75,9.88,17000,2.45310820725827,2.48290304378367,2.42083046768908,2.45310820725827,68468.2393964681,0.0,1.0
1982-08-03,9.75,10.0,9.63,9.88,25600,2.42083046768908,2.48290304378367,2.39103563116368,2.45310820725827,103105.113444093,0.0,1.0
1982-08-04,9.38,9.75,9.38,9.63,32800,2.32896305506908,2.42083046768908,2.32896305506908,2.39103563116368,132103.426600245,0.0,1.0
1982-08-05,9.13,9.5,8.88,9.25,50800,2.26689047897449,2.35875789159449,2.2048179028799,2.2966853154999,204599.209490623,0.0,1.0
1982-08-06,9.13,9.25,9.0,9.13,34000,2.26689047897449,2.2966853154999,2.2346127394053,2.26689047897449,136936.478792937,0.0,1.0
1982-08-09,8.88,9.13,8.75,9.0,46800,2.2048179028799,2.26689047897449,2.17254016331071,2.2346127394053,188489.035514983,0.0,1.0
1982-08-10,8.5,8.88,8.38,8.63,52200,2.11046758721612,2.2048179028799,2.08067275069072,2.14274532678531,210237.770382097,0.0,1.0
1982-08-11,8.13,8.5,8.13,8.38,48500,2.01860017459612,2.11046758721612,2.01860017459612,2.08067275069072,195335.85945463,0.0,1.0
1982-08-12,7.88,8.25,7.75,8.0,173500,1.95652759850153,2.04839501112153,1.92424985893235,1.98632243502694,698778.796193368,0.0,1.0
1982-08-13,8.88,8.88,7.88,8.38,89100,2.2048179028799,2.2048179028799,1.95652759850153,2.08067275069072,358854.125307372,0.0,1.0
1982-08-16,8.88,9.25,8.75,9.0,59600,2.2048179028799,2.2966853154999,2.17254016331071,2.2346127394053,240041.59223703,0.0,1.0
1982-08-17,8.5,9.0,8.38,8.75,57100,2.11046758721612,2.2346127394053,2.08067275069072,2.17254016331071,229972.733502255,0.0,1.0
1982-08-18,8.75,9.63,8.63,9.13,108800,2.17254016331071,2.39103563116368,2.14274532678531,2.26689047897449,438196.732137397,0.0,1.0
1982-08-19,8.5,8.88,8.38,8.63,66900,2.11046758721612,2.2048179028799,2.08067275069072,2.14274532678531,269442.659742572,0.0,1.0
1982-08-20,8.75,8.88,8.5,8.75,52600,2.17254016331071,2.2048179028799,2.11046758721612,2.17254016331071,211848.787779661,0.0,1.0
1982-08-23,9.13,9.25,8.75,9.0,162100,2.26689047897449,2.2966853154999,2.17254016331071,2.2346127394053,652864.800362795,0.0,1.0
1982-08-24,9.88,9.88,9.25,9.63,105200,2.45310820725827,2.45310820725827,2.2966853154999,2.39103563116368,423697.57555932,0.0,1.0
1982-08-25,11.38,11.38,9.75,10.63,99800,2.82554366382582,2.82554366382582,2.42083046768908,2.63932593554204,401948.840692207,0.0,1.0
1982-08-26,11.63,12.63,11.38,12.0,170200,2.88761623992041,3.13590654429878,2.82554366382582,2.97948365254041,685487.902663464,0.0,1.0
1982-08-27,11.5,11.75,11.25,11.5,40600,2.85533850035122,2.91741107644581,2.79326592425663,2.85533850035122,163518.265852742,0.0,1.0
1982-08-30,11.75,11.75,11.25,11.5,125500,2.91741107644581,2.91741107644581,2.79326592425663,2.85533850035122,505456.708485692,0.0,1.0
1982-08-31,11.88,12.0,11.5,11.75,42800,2.949688816015,2.97948365254041,2.85533850035122,2.91741107644581,172378.861539344,0.0,1.0
1982-09-01,11.0,11.75,10.75,11.25,32300,2.73119334816204,2.91741107644581,2.66912077206745,2.79326592425663,130089.65485329,0.0,1.0
1982-09-02,11.25,11.25,10.75,11.0,24300,2.79326592425663,2.79326592425663,2.66912077206745,2.73119334816204,97869.3069020105,0.0,1.0
1982-09-03,11.38,11.75,11.25,11.5,57000,2.82554366382582,2.91741107644581,2.79326592425663,2.85533850035122,229569.979152864,0.0,1.0
1982-09-07,10.75,11.63,10.75,11.25,22300,2.66912077206745,2.88761623992041,2.66912077206745,2.79326592425663,89814.2199141905,0.0,1.0
1982-09-08,10.38,10.88,10.0,10.5,67200,2.57725335944745,2.70139851163663,2.48290304378367,2.60704819597285,270650.922790745,0.0,1.0
1982-09-09,10.75,10.88,10.13,10.5,54800,2.66912077206745,2.70139851163663,2.51518078335286,2.60704819597285,220709.383466262,0.0,1.0
1982-09-10,10.38,10.75,10.25,10.5,16800,2.57725335944745,2.66912077206745,2.54497561987826,2.60704819597285,67662.7306976863,0.0,1.0
1982-09-13,10.38,10.63,10.0,10.38,43000,2.57725335944745,2.63932593554204,2.48290304378367,2.57725335944745,173184.370238126,0.0,1.0
1982-09-14,10.5,10.88,10.38,10.63,57700,2.60704819597285,2.70139851163663,2.57725335944745,2.63932593554204,232389.259598601,0.0,1.0
1982-09-15,10.75,10.88,10.63,10.75,23700,2.66912077206745,2.70139851163663,2.63932593554204,2.66912077206745,95452.7808056644,0.0,1.0
1982-09-16,10.75,10.88,10.63,10.75,37200,2.66912077206745,2.70139851163663,2.63932593554204,2.66912077206745,149824.617973448,0.0,1.0
1982-09-17,10.38,10.75,10.38,10.63,25700,2.57725335944745,2.66912077206745,2.57725335944745,2.63932593554204,103507.867793484,0.0,1.0
1982-09-20,10.38,10.63,10.13,10.38,37400,2.57725335944745,2.63932593554204,2.51518078335286,2.57725335944745,150630.12667223,0.0,1.0
1982-09-21,11.13,11.13,10.63,10.88,36700,2.76347108773123,2.76347108773123,2.63932593554204,2.70139851163663,147810.846226493,0.0,1.0
1982-09-22,10.75,11.13,10.75,11.0,24900,2.66912077206745,2.76347108773123,2.66912077206745,2.73119334816204,100285.832998356,0.0,1.0
1982-09-23,10.38,10.88,10.38,10.63,21300,2.57725335944745,2.70139851163663,2.57725335944745,2.63932593554204,85786.6764202808,0.0,1.0
1982-09-24,10.75,10.75,10.38,10.63,15300,2.66912077206745,2.66912077206745,2.57725335944745,2.63932593554204,61621.4154568213,0.0,1.0
1982-09-27,10.25,10.75,10.25,10.5,11000,2.54497561987826,2.66912077206745,2.54497561987826,2.60704819597285,44302.9784330089,0.0,1.0
1982-09-28,10.25,10.5,10.0,10.25,51900,2.54497561987826,2.60704819597285,2.48290304378367,2.54497561987826,209029.507333924,0.0,1.0
1982-09-29,9.88,10.38,9.88,10.13,29800,2.45310820725827,2.57725335944745,2.45310820725827,2.51518078335286,120020.796118515,0.0,1.0
1982-09-30,9.75,9.88,9.63,9.75,26200,2.42083046768908,2.45310820725827,2.39103563116368,2.42083046768908,105521.639540439,0.0,1.0
1982-10-01,10.13,10.25,9.63,10.0,56800,2.51518078335286,2.54497561987826,2.39103563116368,2.48290304378367,228764.470454082,0.0,1.0
1982-10-04,10.88,10.88,10.0,10.5,62500,2.70139851163663,2.70139851163663,2.48290304378367,2.60704819597285,251721.468369369,0.0,1.0
1982-10-05,10.88,10.88,10.5,10.75,233500,2.70139851163663,2.70139851163663,2.60704819597285,2.66912077206745,940431.405827962,0.0,1.0
1982-10-06,10.75,10.88,10.63,10.75,32800,2.66912077206745,2.70139851163663,2.63932593554204,2.66912077206745,132103.426600244,0.0,1.0
1982-10-07,10.88,11.25,10.75,11.0,47900,2.70139851163663,2.79326592425663,2.66912077206745,2.73119334816204,192919.333358284,0.0,1.0
1982-10-08,10.25,11.0,10.13,10.63,54000,2.54497561987826,2.73119334816204,2.51518078335286,2.63932593554204,217487.348671135,0.0,1.0
1982-10-11,10.5,10.75,10.13,10.5,46300,2.60704819597285,2.66912077206745,2.51518078335286,2.60704819597285,186475.263768028,0.0,1.0
1982-10-12,10.88,10.88,10.38,10.5,46400,2.70139851163663,2.70139851163663,2.57725335944745,2.60704819597285,186878.018117419,0.0,1.0
1982-10-13,12.38,12.63,10.88,11.63,138900,3.07383396820419,3.13590654429878,2.70139851163663,2.88761623992041,559425.791304084,0.0,1.0
1982-10-14,13.13,13.75,12.75,13.25,145100,3.26005169648796,3.41399168520255,3.16570138082418,3.28984653301336,584396.560966326,0.0,1.0
1982-10-15,12.88,13.13,12.63,12.88,38300,3.19797912039337,3.26005169648796,3.13590654429878,3.19797912039337,154254.915816749,0.0,1.0
1982-10-18,12.63,13.0,12.5,12.75,33900,3.13590654429878,3.22777395691877,3.10362880472959,3.16570138082418,136533.724443545,0.0,1.0
1982-10-19,12.13,12.88,12.0,12.5,36900,3.01176139210959,3.19797912039337,2.97948365254041,3.10362880472959,148616.354925275,0.0,1.0
1982-10-20,11.75,12.13,11.5,11.88,144600,2.91741107644581,3.01176139210959,2.85533850035122,2.949688816015,582382.789219372,0.0,1.0
1982-10-21,11.63,11.75,11.5,11.63,48100,2.88761623992041,2.91741107644581,2.85533850035122,2.88761623992041,193724.842057066,0.0,1.0
1982-10-22,11.63,11.88,11.38,11.63,61200,2.88761623992041,2.949688816015,2.82554366382582,2.88761623992041,246485.661827286,0.0,1.0
1982-10-25,11.13,11.5,10.38,11.0,53100,2.76347108773123,2.85533850035122,2.57725335944745,2.73119334816204,213862.559526615,0.0,1.0
1982-10-26,11.38,11.5,10.75,11.13,45600,2.82554366382582,2.85533850035122,2.66912077206745,2.76347108773123,183655.983322291,0.0,1.0
1982-10-27,11.5,11.63,11.25,11.5,30500,2.85533850035122,2.88761623992041,2.79326592425663,2.85533850035122,122840.076564252,0.0,1.0
1982-10-28,11.13,11.5,11.0,11.25,37200,2.76347108773123,2.85533850035122,2.73119334816204,2.79326592425663,149824.617973448,0.0,1.0
1982-10-29,11.0,11.13,10.5,10.88,74100,2.73119334816204,2.76347108773123,2.60704819597285,2.70139851163663,298440.972898723,0.0,1.0
1982-11-01,11.13,11.38,10.88,11.13,35300,2.76347108773123,2.82554366382582,2.70139851163663,2.76347108773123,142172.285335019,0.0,1.0
1982-11-02,11.75,11.75,11.0,11.38,44400,2.91741107644581,2.91741107644581,2.73119334816204,2.82554366382582,178822.9311296,0.0,1.0
1982-11-03,11.13,12.0,11.0,11.5,59500,2.76347108773123,2.97948365254041,2.73119334816204,2.85533850035122,239638.837887638,0.0,1.0
1982-11-04,11.25,11.63,11.13,11.38,80600,2.79326592425663,2.88761623992041,2.76347108773123,2.82554366382582,324620.005609138,0.0,1.0
1982-11-05,11.63,11.63,11.13,11.38,128200,2.88761623992041,2.88761623992041,2.76347108773123,2.82554366382582,516331.075919249,0.0,1.0
1982-11-08,12.0,12.0,11.5,11.75,41800,2.97948365254041,2.97948365254041,2.85533850035122,2.91741107644581,168351.318045433,0.0,1.0
1982-11-09,12.13,12.25,11.88,12.13,65500,3.01176139210959,3.041556228635,2.949688816015,3.01176139210959,263804.098851098,0.0,1.0
1982-11-10,12.5,12.63,12.25,12.5,87400,3.10362880472959,3.13590654429878,3.041556228635,3.10362880472959,352007.301367725,0.0,1.0
1982-11-11,12.63,12.63,12.25,12.5,53600,3.13590654429878,3.13590654429878,3.041556228635,3.10362880472959,215876.33127357,0.0,1.0
1982-11-12,12.13,12.88,12.13,12.5,147900,3.01176139210959,3.19797912039337,3.01176139210959,3.10362880472959,595673.682749274,0.0,1.0
1982-11-15,11.38,11.88,11.0,11.5,58500,2.82554366382582,2.949688816015,2.73119334816204,2.85533850035122,235611.294393729,0.0,1.0
1982-11-16,11.13,11.25,10.75,11.0,48600,2.76347108773123,2.79326592425663,2.66912077206745,2.73119334816204,195738.613804021,0.0,1.0
1982-11-17,11.13,11.38,10.88,11.13,33200,2.76347108773123,2.82554366382582,2.70139851163663,2.76347108773123,133714.443997808,0.0,1.0
1982-11-18,11.13,11.5,11.0,11.25,51600,2.76347108773123,2.85533850035122,2.73119334816204,2.79326592425663,207821.24428575,0.0,1.0
1982-11-19,10.5,11.25,10.38,10.88,56700,2.60704819597285,2.79326592425663,2.57725335944745,2.70139851163663,228361.716104691,0.0,1.0
1982-11-22,10.63,10.88,10.5,10.75,45200,2.63932593554204,2.70139851163663,2.60704819597285,2.66912077206745,182044.965924727,0.0,1.0
1982-11-23,10.38,10.63,10.38,10.5,36600,2.57725335944745,2.63932593554204,2.57725335944745,2.60704819597285,147408.091877102,0.0,1.0
1982-11-24,10.0,10.38,10.0,10.25,49900,2.48290304378367,2.57725335944745,2.48290304378367,2.54497561987826,200974.420346104,0.0,1.0
1982-11-26,10.0,10.25,10.0,10.13,12800,2.48290304378367,2.54497561987826,2.48290304378367,2.51518078335286,51552.5567220467,0.0,1.0
1982-11-29,9.75,10.25,9.75,10.0,58300,2.42083046768908,2.54497561987826,2.42083046768908,2.48290304378367,234805.785694947,0.0,1.0
1982-11-30,10.13,10.25,9.88,10.13,83200,2.51518078335286,2.54497561987826,2.45310820725827,2.51518078335286,335091.618693303,0.0,1.0
1982-12-01,10.13,10.5,10.0,10.25,64900,2.51518078335286,2.60704819597285,2.48290304378367,2.54497561987826,261387.572754752,0.0,1.0
1982-12-02,10.0,10.25,9.88,10.13,40500,2.48290304378367,2.54497561987826,2.45310820725827,2.51518078335286,163115.511503351,0.0,1.0
1982-12-03,9.88,10.13,9.88,10.0,38300,2.45310820725827,2.51518078335286,2.45310820725827,2.48290304378367,154254.915816749,0.0,1.0
1982-12-06,10.25,10.38,9.75,10.13,46500,2.54497561987826,2.57725335944745,2.42083046768908,2.51518078335286,187280.77246681,0.0,1.0
1982-12-07,10.0,10.25,9.88,10.13,51000,2.48290304378367,2.54497561987826,2.45310820725827,2.51518078335286,205404.718189405,0.0,1.0
1982-12-08,10.25,10.38,9.88,10.13,33600,2.54497561987826,2.57725335944745,2.45310820725827,2.51518078335286,135325.461395373,0.0,1.0
1982-12-09,10.5,11.0,9.88,10.5,122700,2.60704819597285,2.73119334816204,2.45310820725827,2.60704819597285,494179.586702745,0.0,1.0
1982-12-10,10.5,10.88,10.5,10.75,121500,2.60704819597285,2.70139851163663,2.60704819597285,2.66912077206745,489346.534510053,0.0,1.0
1982-12-13,10.38,10.63,10.25,10.5,61500,2.57725335944745,2.63932593554204,2.54497561987826,2.60704819597285,247693.924875459,0.0,1.0
1982-12-14,10.13,10.5,10.13,10.38,57100,2.51518078335286,2.60704819597285,2.51518078335286,2.57725335944745,229972.733502255,0.0,1.0
1982-12-15,9.88,10.25,9.88,10.13,36100,2.45310820725827,2.54497561987826,2.45310820725827,2.51518078335286,145394.320130147,0.0,1.0
1982-12-16,9.88,10.13,9.88,10.0,38500,2.45310820725827,2.51518078335286,2.45310820725827,2.48290304378367,155060.424515531,0.0,1.0
1982-12-17,10.0,10.13,9.88,10.0,43000,2.48290304378367,2.51518078335286,2.45310820725827,2.48290304378367,173184.370238126,0.0,1.0
1982-12-20,9.75,10.0,9.75,9.88,38400,2.42083046768908,2.48290304378367,2.42083046768908,2.45310820725827,154657.67016614,0.0,1.0
1982-12-21,9.88,9.88,9.63,9.63,102000,2.45310820725827,2.45310820725827,2.39103563116368,2.39103563116368,410809.436378809,0.0,1.0
1982-12-22,9.88,9.88,9.63,9.75,47800,2.45310820725827,2.45310820725827,2.39103563116368,2.42083046768908,192516.579008893,0.0,1.0
1982-12-23,9.63,9.88,9.5,9.75,139400,2.39103563116368,2.45310820725827,2.35875789159449,2.42083046768908,561439.563051038,0.0,1.0
1982-12-27,10.0,10.0,9.75,9.88,92000,2.48290304378367,2.48290304378367,2.42083046768908,2.45310820725827,370534.001439711,0.0,1.0
1982-12-28,9.88,10.13,9.75,10.0,47900,2.45310820725827,2.51518078335286,2.42083046768908,2.48290304378367,192919.333358284,0.0,1.0
1982-12-29,10.0,10.0,9.75,9.88,56000,2.48290304378367,2.48290304378367,2.42083046768908,2.45310820725827,225542.435658954,0.0,1.0
1982-12-30,10.38,10.38,10.0,10.25,137900,2.57725335944745,2.57725335944745,2.48290304378367,2.54497561987826,555398.247810175,0.0,1.0
1982-12-31,10.5,10.5,10.38,10.5,58200,2.60704819597285,2.60704819597285,2.57725335944745,2.60704819597285,234403.031345556,0.0,1.0
1983-01-03,10.38,10.63,10.25,10.5,34700,2.57725335944745,2.63932593554204,2.54497561987826,2.60704819597285,139755.759238673,0.0,1.0
1983-01-04,10.63,10.63,10.13,10.38,38900,2.63932593554204,2.63932593554204,2.51518078335286,2.57725335944745,156671.441913095,0.0,1.0
1983-01-05,10.88,10.88,10.63,10.75,90100,2.70139851163663,2.70139851163663,2.63932593554204,2.66912077206745,362881.668801282,0.0,1.0
1983-01-06,11.63,11.63,11.0,11.38,124800,2.88761623992041,2.88761623992041,2.73119334816204,2.82554366382582,502637.428039955,0.0,1.0
1983-01-07,11.38,11.63,11.25,11.5,103200,2.82554366382582,2.88761623992041,2.79326592425663,2.85533850035122,415642.488571501,0.0,1.0
1983-01-10,11.88,12.0,11.38,11.75,155300,2.949688816015,2.97948365254041,2.82554366382582,2.91741107644581,625477.504604207,0.0,1.0
1983-01-11,11.63,11.88,11.38,11.63,96000,2.88761623992041,2.949688816015,2.82554366382582,2.88761623992041,386644.17541535,0.0,1.0
1983-01-12,11.38,11.63,11.0,11.38,65500,2.82554366382582,2.88761623992041,2.73119334816204,2.82554366382582,263804.098851098,0.0,1.0
1983-01-13,11.5,11.63,11.25,11.5,35300,2.85533850035122,2.88761623992041,2.79326592425663,2.85533850035122,142172.285335019,0.0,1.0
1983-01-14,11.38,11.63,11.25,11.5,45900,2.82554366382582,2.88761623992041,2.79326592425663,2.85533850035122,184864.246370464,0.0,1.0
1983-01-17,11.38,11.75,11.38,11.63,40100,2.82554366382582,2.91741107644581,2.82554366382582,2.88761623992041,161504.494105787,0.0,1.0
1983-01-18,11.25,11.5,11.13,11.38,39200,2.79326592425663,2.85533850035122,2.76347108773123,2.82554366382582,157879.704961268,0.0,1.0
1983-01-19,11.0,11.38,10.75,11.13,62400,2.73119334816204,2.82554366382582,2.66912077206745,2.76347108773123,251318.714019977,0.0,1.0
1983-01-20,11.38,11.75,11.25,11.5,199400,2.82554366382582,2.91741107644581,2.79326592425663,2.85533850035122,803092.172685632,0.0,1.0
1983-01-21,11.13,11.5,11.13,11.38,102000,2.76347108773123,2.85533850035122,2.76347108773123,2.82554366382582,410809.436378809,0.0,1.0
1983-01-24,10.38,10.75,10.25,10.5,90700,2.57725335944745,2.66912077206745,2.54497561987826,2.60704819597285,365298.194897628,0.0,1.0
1983-01-25,10.25,10.38,9.88,10.13,103000,2.54497561987826,2.57725335944745,2.45310820725827,2.51518078335286,414836.97987272,0.0,1.0
1983-01-26,10.25,10.38,10.0,10.25,21200,2.54497561987826,2.57725335944745,2.48290304378367,2.54497561987826,85383.9220708899,0.0,1.0
1983-01-27,10.13,10.25,10.0,10.13,33200,2.51518078335286,2.54497561987826,2.48290304378367,2.51518078335286,133714.443997808,0.0,1.0
1983-01-28,10.13,10.38,10.13,10.25,16200,2.51518078335286,2.57725335944745,2.51518078335286,2.54497561987826,65246.2046013403,0.0,1.0
1983-01-31,10.0,10.13,9.88,10.0,63000,2.48290304378367,2.51518078335286,2.45310820725827,2.48290304378367,253735.240116324,0.0,1.0
1983-02-01,9.75,10.0,9.63,9.88,42900,2.42083046768908,2.48290304378367,2.39103563116368,2.45310820725827,172781.615888734,0.0,1.0
1983-02-02,9.5,9.63,9.25,9.5,143200,2.35875789159449,2.39103563116368,2.2966853154999,2.35875789159449,576744.228327896,0.0,1.0
1983-02-03,9.63,9.63,9.38,9.5,53200,2.39103563116368,2.39103563116368,2.32896305506908,2.35875789159449,214265.313876006,0.0,1.0
1983-02-04,9.75,10.0,9.63,9.88,40100,2.42083046768908,2.48290304378367,2.39103563116368,2.45310820725827,161504.494105787,0.0,1.0
1983-02-07,9.75,9.88,9.75,9.88,35800,2.42083046768908,2.45310820725827,2.42083046768908,2.45310820725827,144186.057081974,0.0,1.0
1983-02-08,9.88,10.13,9.75,10.0,68200,2.45310820725827,2.51518078335286,2.42083046768908,2.48290304378367,274678.466284655,0.0,1.0
1983-02-09,10.13,10.13,9.88,10.0,42100,2.51518078335286,2.51518078335286,2.45310820725827,2.48290304378367,169559.581093607,0.0,1.0
1983-02-10,10.0,10.13,10.0,10.13,55600,2.48290304378367,2.51518078335286,2.48290304378367,2.51518078335286,223931.41826139,0.0,1.0
1983-02-11,10.25,10.5,10.0,10.25,103100,2.54497561987826,2.60704819597285,2.48290304378367,2.54497561987826,415239.734222111,0.0,1.0
1983-02-14,10.38,10.5,10.0,10.25,29400,2.57725335944745,2.60704819597285,2.48290304378367,2.54497561987826,118409.778720951,0.0,1.0
1983-02-15,10.38,10.63,10.25,10.5,47900,2.57725335944745,2.63932593554204,2.54497561987826,2.60704819597285,192919.333358284,0.0,1.0
1983-02-16,10.25,10.5,10.13,10.38,61600,2.54497561987826,2.60704819597285,2.51518078335286,2.57725335944745,248096.67922485,0.0,1.0
1983-02-17,10.13,10.38,10.0,10.25,27000,2.51518078335286,2.57725335944745,2.48290304378367,2.54497561987826,108743.674335567,0.0,1.0
1983-02-18,9.75,10.25,9.63,10.0,228000,2.42083046768908,2.54497561987826,2.39103563116368,2.48290304378367,918279.916611456,0.0,1.0
1983-02-22,8.88,9.38,8.25,8.88,231300,2.2048179028799,2.32896305506908,2.04839501112153,2.2048179028799,931570.810141359,0.0,1.0
1983-02-23,8.75,8.88,8.63,8.75,169500,2.17254016331071,2.2048179028799,2.14274532678531,2.17254016331071,682668.622217728,0.0,1.0
1983-02-24,9.13,9.13,8.63,8.88,228700,2.26689047897449,2.26689047897449,2.14274532678531,2.2048179028799,921099.197057194,0.0,1.0
1983-02-25,9.38,9.38,9.13,9.25,76500,2.32896305506908,2.32896305506908,2.26689047897449,2.2966853154999,308107.077284108,0.0,1.0
1983-02-28,9.25,9.63,8.88,9.25,82700,2.2966853154999,2.39103563116368,2.2048179028799,2.2966853154999,333077.846946348,0.0,1.0
1983-03-01,9.13,9.25,8.75,9.0,45200,2.26689047897449,2.2966853154999,2.17254016331071,2.2346127394053,182044.965924727,0.0,1.0
1983-03-02,10.0,10.13,9.13,9.63,68200,2.48290304378367,2.51518078335286,2.26689047897449,2.39103563116368,274678.466284655,0.0,1.0
1983-03-03,10.38,10.5,10.0,10.25,88100,2.57725335944745,2.60704819597285,2.48290304378367,2.54497561987826,354826.581813462,0.0,1.0
1983-03-04,9.88,10.25,9.88,10.13,30700,2.45310820725827,2.54497561987826,2.45310820725827,2.51518078335286,123645.585263034,0.0,1.0
1983-03-07,10.13,10.13,9.88,10.0,55700,2.51518078335286,2.51518078335286,2.45310820725827,2.48290304378367,224334.172610781,0.0,1.0
1983-03-08,9.75,10.13,9.75,10.0,65800,2.42083046768908,2.51518078335286,2.42083046768908,2.48290304378367,265012.361899271,0.0,1.0
1983-03-09,10.25,10.25,9.75,10.0,58300,2.54497561987826,2.54497561987826,2.42083046768908,2.48290304378367,234805.785694947,0.0,1.0
1983-03-10,10.0,10.38,10.0,10.25,69400,2.48290304378367,2.57725335944745,2.48290304378367,2.54497561987826,279511.518477347,0.0,1.0
1983-03-11,10.13,10.25,10.0,10.13,28800,2.51518078335286,2.54497561987826,2.48290304378367,2.51518078335286,115993.252624605,0.0,1.0
1983-03-14,10.0,10.13,9.88,10.0,21500,2.48290304378367,2.51518078335286,2.45310820725827,2.48290304378367,86592.1851190628,0.0,1.0
1983-03-15,9.88,10.0,9.75,9.88,34400,2.45310820725827,2.48290304378367,2.42083046768908,2.45310820725827,138547.4961905,0.0,1.0
1983-03-16,9.5,10.0,9.5,9.75,35200,2.35875789159449,2.48290304378367,2.35875789159449,2.42083046768908,141769.530985628,0.0,1.0
1983-03-17,9.38,9.5,9.0,9.25,69200,2.32896305506908,2.35875789159449,2.2346127394053,2.2966853154999,278706.009778565,0.0,1.0
1983-03-18,9.38,9.38,9.25,9.38,27300,2.32896305506908,2.32896305506908,2.2966853154999,2.32896305506908,109951.93738374,0.0,1.0
1983-03-21,9.25,9.38,9.0,9.25,110900,2.2966853154999,2.32896305506908,2.2346127394053,2.2966853154999,446654.573474607,0.0,1.0
1983-03-22,9.25,9.25,9.13,9.25,36400,2.2966853154999,2.2966853154999,2.26689047897449,2.2966853154999,146602.58317832,0.0,1.0
1983-03-23,9.13,9.38,9.13,9.13,25900,2.26689047897449,2.32896305506908,2.26689047897449,2.26689047897449,104313.376492266,0.0,1.0
1983-03-24,9.25,9.38,9.13,9.25,23300,2.2966853154999,2.32896305506908,2.26689047897449,2.2966853154999,93841.7634081004,0.0,1.0
1983-03-25,9.13,9.25,9.0,9.25,29800,2.26689047897449,2.2966853154999,2.2346127394053,2.2966853154999,120020.796118515,0.0,1.0
1983-03-28,9.0,9.38,9.0,9.25,27500,2.2346127394053,2.32896305506908,2.2346127394053,2.2966853154999,110757.446082522,0.0,1.0
1983-03-29,9.0,9.13,9.0,9.13,29800,2.2346127394053,2.26689047897449,2.2346127394053,2.26689047897449,120020.796118515,0.0,1.0
1983-03-30,9.25,9.38,9.0,9.25,51900,2.2966853154999,2.32896305506908,2.2346127394053,2.2966853154999,209029.507333923,0.0,1.0
1983-03-31,10.13,10.13,9.5,9.5,134400,2.51518078335286,2.51518078335286,2.35875789159449,2.35875789159449,541301.84558149,0.0,1.0
1983-04-04,10.13,10.25,9.88,10.25,44800,2.51518078335286,2.54497561987826,2.45310820725827,2.54497561987826,180433.948527163,0.0,1.0
1983-04-05,10.0,10.25,9.88,10.25,36300,2.48290304378367,2.54497561987826,2.45310820725827,2.54497561987826,146199.828828929,0.0,1.0
1983-04-06,9.75,9.88,9.63,9.75,27400,2.42083046768908,2.45310820725827,2.39103563116368,2.42083046768908,110354.691733131,0.0,1.0
1983-04-07,9.88,9.88,9.63,9.75,17100,2.45310820725827,2.45310820725827,2.39103563116368,2.42083046768908,68870.9937458591,0.0,1.0
1983-04-08,10.0,10.0,9.75,9.88,23700,2.48290304378367,2.48290304378367,2.42083046768908,2.45310820725827,95452.7808056646,0.0,1.0
1983-04-11,10.38,10.38,10.0,10.25,47300,2.57725335944745,2.57725335944745,2.48290304378367,2.54497561987826,190502.807261938,0.0,1.0
1983-04-12,10.38,10.5,10.13,10.5,49100,2.57725335944745,2.60704819597285,2.51518078335286,2.60704819597285,197752.385550976,0.0,1.0
1983-04-13,11.0,11.25,10.5,10.5,244100,2.73119334816204,2.79326592425663,2.60704819597285,2.60704819597285,983123.366863405,0.0,1.0
1983-04-14,11.0,11.25,10.88,11.13,126800,2.73119334816204,2.79326592425663,2.70139851163663,2.76347108773123,510692.515027774,0.0,1.0
1983-04-15,11.13,11.13,10.88,11.0,80600,2.76347108773123,2.76347108773123,2.70139851163663,2.73119334816204,324620.005609137,0.0,1.0
1983-04-18,11.25,11.25,10.75,11.13,115800,2.79326592425663,2.79326592425663,2.66912077206745,2.76347108773123,466389.536594766,0.0,1.0
1983-04-19,11.13,11.25,10.88,11.0,81600,2.76347108773123,2.79326592425663,2.70139851163663,2.73119334816204,328647.549103047,0.0,1.0
1983-04-20,11.0,11.25,11.0,11.0,77800,2.73119334816204,2.79326592425663,2.73119334816204,2.73119334816204,313342.88382619,0.0,1.0
1983-04-21,10.88,11.25,10.75,11.0,94800,2.70139851163663,2.79326592425663,2.66912077206745,2.73119334816204,381811.123222659,0.0,1.0
1983-04-22,10.88,11.0,10.75,10.88,67200,2.70139851163663,2.73119334816204,2.66912077206745,2.70139851163663,270650.922790745,0.0,1.0
1983-04-25,10.88,11.0,10.75,10.88,65100,2.70139851163663,2.73119334816204,2.66912077206745,2.70139851163663,262193.081453535,0.0,1.0
1983-04-26,11.13,11.13,10.75,11.0,69700,2.76347108773123,2.76347108773123,2.66912077206745,2.73119334816204,280719.781525519,0.0,1.0
1983-04-27,11.25,11.38,11.0,11.25,88100,2.79326592425663,2.82554366382582,2.73119334816204,2.79326592425663,354826.581813462,0.0,1.0
1983-04-28,11.5,11.5,11.13,11.38,63900,2.85533850035122,2.85533850035122,2.76347108773123,2.82554366382582,257360.029260842,0.0,1.0
1983-04-29,11.88,11.88,11.38,11.63,143300,2.949688816015,2.949688816015,2.82554366382582,2.88761623992041,577146.982677288,0.0,1.0
1983-05-02,11.75,12.0,11.5,11.75,96200,2.91741107644581,2.97948365254041,2.85533850035122,2.91741107644581,387449.684114132,0.0,1.0
1983-05-03,11.88,11.88,11.5,11.63,71000,2.949688816015,2.949688816015,2.85533850035122,2.88761623992041,285955.588067603,0.0,1.0
1983-05-04,12.0,12.25,11.63,12.0,86300,2.97948365254041,3.041556228635,2.88761623992041,2.97948365254041,347577.003524423,0.0,1.0
1983-05-05,12.0,12.13,11.75,12.0,91000,2.97948365254041,3.01176139210959,2.91741107644581,2.97948365254041,366506.4579458,0.0,1.0
1983-05-06,11.75,12.0,11.63,12.0,89600,2.91741107644581,2.97948365254041,2.88761623992041,2.97948365254041,360867.897054327,0.0,1.0
1983-05-09,11.63,12.0,11.5,11.88,62500,2.88761623992041,2.97948365254041,2.85533850035122,2.949688816015,251721.468369368,0.0,1.0
1983-05-10,11.75,11.88,11.5,11.63,65100,2.91741107644581,2.949688816015,2.85533850035122,2.88761623992041,262193.081453534,0.0,1.0
1983-05-11,11.88,12.0,11.63,11.75,100000,2.949688816015,2.97948365254041,2.88761623992041,2.91741107644581,402754.34939099,0.0,1.0
1983-05-12,11.88,11.88,11.75,11.88,50500,2.949688816015,2.949688816015,2.91741107644581,2.949688816015,203390.94644245,0.0,1.0
1983-05-13,12.0,12.13,11.88,12.0,58200,2.97948365254041,3.01176139210959,2.949688816015,2.97948365254041,234403.031345556,0.0,1.0
1983-05-16,12.13,12.13,11.63,12.0,61500,3.01176139210959,3.01176139210959,2.88761623992041,2.97948365254041,247693.924875459,0.0,1.0
1983-05-17,13.0,13.0,12.0,12.5,165700,3.22777395691877,3.22777395691877,2.97948365254041,3.10362880472959,667363.95694087,0.0,1.0
1983-05-18,13.0,13.5,13.0,13.5,179200,3.22777395691877,3.35191910910796,3.22777395691877,3.35191910910796,721735.794108654,0.0,1.0
1983-05-19,12.88,13.25,12.63,13.13,102400,3.19797912039337,3.28984653301336,3.13590654429878,3.26005169648796,412420.453776373,0.0,1.0
1983-05-20,12.88,13.0,12.63,12.88,42400,3.19797912039337,3.22777395691877,3.13590654429878,3.19797912039337,170767.844141779,0.0,1.0
1983-05-23,13.38,13.38,12.63,12.63,128900,3.32212427258255,3.32212427258255,3.13590654429878,3.13590654429878,519150.356364986,0.0,1.0
1983-05-24,13.88,13.88,13.5,13.5,172100,3.44626942477174,3.44626942477174,3.35191910910796,3.35191910910796,693140.235301892,0.0,1.0
1983-05-25,13.88,14.0,13.63,13.88,114500,3.44626942477174,3.47606426129714,3.38419684867714,3.44626942477174,461153.730052682,0.0,1.0
1983-05-26,13.88,14.0,13.63,13.88,77400,3.44626942477174,3.47606426129714,3.38419684867714,3.44626942477174,311731.866428626,0.0,1.0
1983-05-27,13.75,13.88,13.5,13.75,87900,3.41399168520255,3.44626942477174,3.35191910910796,3.41399168520255,354021.07311468,0.0,1.0
1983-05-31,13.38,13.63,13.25,13.5,56500,3.32212427258255,3.38419684867714,3.28984653301336,3.35191910910796,227556.207405909,0.0,1.0
1983-06-01,13.0,13.25,12.75,13.0,52700,3.22777395691877,3.28984653301336,3.16570138082418,3.22777395691877,212251.542129052,0.0,1.0
1983-06-02,13.13,13.13,13.0,13.0,37300,3.26005169648796,3.26005169648796,3.22777395691877,3.22777395691877,150227.372322839,0.0,1.0
1983-06-03,13.0,13.25,13.0,13.13,37600,3.22777395691877,3.28984653301336,3.22777395691877,3.26005169648796,151435.635371012,0.0,1.0
1983-06-06,12.75,13.13,12.75,13.0,54800,3.16570138082418,3.26005169648796,3.16570138082418,3.22777395691877,220709.383466262,0.0,1.0
1983-06-07,12.63,12.88,12.63,12.75,40100,3.13590654429878,3.19797912039337,3.13590654429878,3.16570138082418,161504.494105787,0.0,1.0
1983-06-08,12.75,12.88,12.63,12.63,21600,3.16570138082418,3.19797912039337,3.13590654429878,3.13590654429878,86994.9394684538,0.0,1.0
1983-06-09,12.38,12.88,12.38,12.75,47000,3.07383396820419,3.19797912039337,3.07383396820419,3.16570138082418,189294.544213765,0.0,1.0
1983-06-10,12.5,12.63,12.38,12.5,19600,3.10362880472959,3.13590654429878,3.07383396820419,3.10362880472959,78939.8524806339,0.0,1.0
1983-06-13,12.88,12.88,12.63,12.75,44400,3.19797912039337,3.19797912039337,3.13590654429878,3.16570138082418,178822.931129599,0.0,1.0
1983-06-14,13.13,13.25,12.75,13.0,57100,3.26005169648796,3.28984653301336,3.16570138082418,3.22777395691877,229972.733502255,0.0,1.0
1983-06-15,13.25,13.25,13.0,13.25,43500,3.28984653301336,3.28984653301336,3.22777395691877,3.28984653301336,175198.141985081,0.0,1.0
1983-06-16,13.25,13.38,13.0,13.38,61000,3.28984653301336,3.32212427258255,3.22777395691877,3.32212427258255,245680.153128504,0.0,1.0
1983-06-17,13.25,13.25,13.13,13.25,66300,3.28984653301336,3.28984653301336,3.26005169648796,3.28984653301336,267026.133646226,0.0,1.0
1983-06-20,13.63,13.88,13.13,13.25,144000,3.38419684867714,3.44626942477174,3.26005169648796,3.28984653301336,579966.263123026,0.0,1.0
1983-06-21,14.75,14.75,13.75,13.88,216000,3.66228198958092,3.66228198958092,3.41399168520255,3.44626942477174,869949.394684536,0.0,1.0
1983-06-22,14.5,14.75,14.38,14.63,131300,3.60020941348632,3.66228198958092,3.57041457696092,3.63248715305551,528816.46075037,0.0,1.0
1983-06-23,15.0,15.0,14.63,14.75,154500,3.72435456567551,3.72435456567551,3.63248715305551,3.66228198958092,622255.469809078,0.0,1.0
1983-06-24,15.13,15.13,14.75,15.0,121400,3.75663230524469,3.75663230524469,3.66228198958092,3.72435456567551,488943.780160662,0.0,1.0
1983-06-27,14.75,15.13,14.5,15.0,105100,3.66228198958092,3.75663230524469,3.60020941348632,3.72435456567551,423294.821209929,0.0,1.0
1983-06-28,14.63,14.88,14.5,14.5,132400,3.63248715305551,3.6945597291501,3.60020941348632,3.60020941348632,533246.75859367,0.0,1.0
1983-06-29,14.63,14.75,14.5,14.63,79600,3.63248715305551,3.66228198958092,3.60020941348632,3.63248715305551,320592.462115228,0.0,1.0
1983-06-30,14.63,14.75,14.63,14.63,48700,3.63248715305551,3.66228198958092,3.63248715305551,3.63248715305551,196141.368153412,0.0,1.0
1983-07-01,15.0,15.0,14.63,14.88,34600,3.72435456567551,3.72435456567551,3.63248715305551,3.6945597291501,139353.004889282,0.0,1.0
1983-07-05,14.75,14.88,14.63,14.88,50300,3.66228198958092,3.6945597291501,3.63248715305551,3.6945597291501,202585.437743667,0.0,1.0
1983-07-06,15.38,15.38,14.75,14.88,195700,3.81870488133929,3.81870488133929,3.66228198958092,3.6945597291501,788190.261758166,0.0,1.0
1983-07-07,15.5,16.12,15.5,15.5,231900,3.84849971786469,4.00243970657928,3.84849971786469,3.84849971786469,933987.336237705,0.0,1.0
1983-07-08,15.5,15.88,15.5,15.63,93500,3.84849971786469,3.94285003352847,3.84849971786469,3.88077745743388,376575.316680575,0.0,1.0
1983-07-11,15.38,15.75,15.25,15.75,163100,3.81870488133929,3.91057229395928,3.7864271417701,3.91057229395928,656892.343856703,0.0,1.0
1983-07-12,14.5,15.5,14.5,15.5,153700,3.60020941348632,3.84849971786469,3.60020941348632,3.84849971786469,619033.435013951,0.0,1.0
1983-07-13,14.0,14.5,14.0,14.25,161300,3.47606426129714,3.60020941348632,3.47606426129714,3.53813683739173,649642.765567666,0.0,1.0
1983-07-14,14.63,14.75,14.13,14.13,45700,3.63248715305551,3.66228198958092,3.50834200086633,3.50834200086633,184058.737671682,0.0,1.0
1983-07-15,14.5,14.75,14.25,14.75,52200,3.60020941348632,3.66228198958092,3.53813683739173,3.66228198958092,210237.770382097,0.0,1.0
1983-07-18,14.0,14.38,14.0,14.25,67300,3.47606426129714,3.57041457696092,3.47606426129714,3.53813683739173,271053.677140136,0.0,1.0
1983-07-19,14.63,14.75,14.0,14.25,70000,3.63248715305551,3.66228198958092,3.47606426129714,3.53813683739173,281928.044573693,0.0,1.0
1983-07-20,14.88,15.38,14.63,14.88,96500,3.6945597291501,3.81870488133929,3.63248715305551,3.6945597291501,388657.947162305,0.0,1.0
1983-07-21,15.38,15.63,15.0,15.13,78700,3.81870488133929,3.88077745743388,3.72435456567551,3.75663230524469,316967.672970708,0.0,1.0
1983-07-22,15.38,15.63,15.25,15.44,35900,3.81870488133929,3.88077745743388,3.7864271417701,3.83360229960199,144588.811431365,0.0,1.0
1983-07-25,15.75,15.75,15.13,15.5,45800,3.91057229395928,3.91057229395928,3.75663230524469,3.84849971786469,184461.492021073,0.0,1.0
1983-07-26,15.63,15.88,15.5,15.75,52700,3.88077745743388,3.94285003352847,3.84849971786469,3.91057229395928,212251.542129051,0.0,1.0
1983-07-27,14.63,15.63,14.63,15.38,79300,3.63248715305551,3.88077745743388,3.63248715305551,3.81870488133929,319384.199067055,0.0,1.0
1983-07-28,14.5,14.88,14.38,14.38,56800,3.60020941348632,3.6945597291501,3.57041457696092,3.57041457696092,228764.470454082,0.0,1.0
1983-07-29,14.5,14.5,14.13,14.38,46500,3.60020941348632,3.60020941348632,3.50834200086633,3.57041457696092,187280.77246681,0.0,1.0
1983-08-01,13.75,14.5,13.63,14.5,76300,3.41399168520255,3.60020941348632,3.38419684867714,3.60020941348632,307301.568585325,0.0,1.0
1983-08-02,13.75,13.88,13.63,13.75,104400,3.41399168520255,3.44626942477174,3.38419684867714,3.41399168520255,420475.540764193,0.0,1.0
1983-08-03,14.25,14.38,13.63,13.75,69600,3.53813683739173,3.57041457696092,3.38419684867714,3.41399168520255,280317.027176129,0.0,1.0
1983-08-04,14.75,15.0,14.25,14.75,67500,3.66228198958092,3.72435456567551,3.53813683739173,3.66228198958092,271859.185838918,0.0,1.0
1983-08-05,14.75,14.75,14.38,14.75,17800,3.66228198958092,3.66228198958092,3.57041457696092,3.66228198958092,71690.274191596,0.0,1.0
1983-08-08,15.0,15.25,14.5,14.75,66300,3.72435456567551,3.7864271417701,3.60020941348632,3.66228198958092,267026.133646226,0.0,1.0
1983-08-09,14.75,15.0,14.38,14.88,60000,3.66228198958092,3.72435456567551,3.57041457696092,3.6945597291501,241652.609634593,0.0,1.0
1983-08-10,14.63,14.63,14.25,14.38,17900,3.63248715305551,3.63248715305551,3.53813683739173,3.57041457696092,72093.0285409871,0.0,1.0
1983-08-11,14.75,14.75,14.5,14.63,18000,3.66228198958092,3.66228198958092,3.60020941348632,3.63248715305551,72495.782890378,0.0,1.0
1983-08-12,14.75,14.75,14.38,14.5,29600,3.66228198958092,3.66228198958092,3.57041457696092,3.60020941348632,119215.287419733,0.0,1.0
1983-08-15,14.75,15.0,14.75,14.88,47500,3.66228198958092,3.72435456567551,3.66228198958092,3.6945597291501,191308.31596072,0.0,1.0
1983-08-16,14.88,15.13,14.5,15.0,28300,3.6945597291501,3.75663230524469,3.60020941348632,3.72435456567551,113979.48087765,0.0,1.0
1983-08-17,15.63,15.63,14.88,14.88,63500,3.88077745743388,3.88077745743388,3.6945597291501,3.6945597291501,255749.011863278,0.0,1.0
1983-08-18,15.5,16.0,15.38,15.88,179300,3.84849971786469,3.97264487005387,3.81870488133929,3.94285003352847,722138.548458044,0.0,1.0
1983-08-19,15.88,16.0,15.38,15.38,125500,3.94285003352847,3.97264487005387,3.81870488133929,3.81870488133929,505456.708485692,0.0,1.0
1983-08-22,16.0,16.37,15.75,16.0,125200,3.97264487005387,4.06451228267387,3.91057229395928,3.97264487005387,504248.445437519,0.0,1.0
1983-08-23,15.88,16.0,15.63,15.88,41600,3.94285003352847,3.97264487005387,3.88077745743388,3.94285003352847,167545.809346652,0.0,1.0
1983-08-24,15.5,15.88,15.5,15.63,112400,3.84849971786469,3.94285003352847,3.84849971786469,3.88077745743388,452695.888715472,0.0,1.0
1983-08-25,15.0,15.5,14.88,15.5,47700,3.72435456567551,3.84849971786469,3.6945597291501,3.84849971786469,192113.824659502,0.0,1.0
1983-08-26,14.75,15.0,14.75,14.88,102100,3.66228198958092,3.72435456567551,3.66228198958092,3.6945597291501,411212.1907282,0.0,1.0
1983-08-29,14.75,14.88,14.75,14.75,29000,3.66228198958092,3.6945597291501,3.66228198958092,3.66228198958092,116798.761323387,0.0,1.0
1983-08-30,15.0,15.0,14.88,15.0,31500,3.72435456567551,3.72435456567551,3.6945597291501,3.72435456567551,126867.620058162,0.0,1.0
1983-08-31,15.0,15.13,14.75,15.0,57900,3.72435456567551,3.75663230524469,3.66228198958092,3.72435456567551,233194.768297383,0.0,1.0
1983-09-01,14.88,15.0,14.5,14.88,53600,3.6945597291501,3.72435456567551,3.60020941348632,3.6945597291501,215876.331273571,0.0,1.0
1983-09-02,14.63,14.88,14.63,14.88,18700,3.63248715305551,3.6945597291501,3.63248715305551,3.6945597291501,75315.0633361151,0.0,1.0
1983-09-06,14.63,14.88,14.5,14.75,59500,3.63248715305551,3.6945597291501,3.60020941348632,3.66228198958092,239638.837887639,0.0,1.0
1983-09-07,14.75,14.75,14.63,14.63,34400,3.66228198958092,3.66228198958092,3.63248715305551,3.63248715305551,138547.4961905,0.0,1.0
1983-09-08,14.63,14.75,14.63,14.75,24600,3.63248715305551,3.66228198958092,3.63248715305551,3.66228198958092,99077.5699501835,0.0,1.0
1983-09-09,14.75,14.75,14.63,14.63,22000,3.66228198958092,3.66228198958092,3.63248715305551,3.63248715305551,88605.9568660176,0.0,1.0
1983-09-12,14.25,14.88,14.25,14.63,72400,3.53813683739173,3.6945597291501,3.53813683739173,3.63248715305551,291594.148959076,0.0,1.0
1983-09-13,14.13,14.25,13.88,14.13,25600,3.50834200086633,3.53813683739173,3.44626942477174,3.50834200086633,103105.113444093,0.0,1.0
1983-09-14,13.88,14.13,13.88,14.13,22500,3.44626942477174,3.50834200086633,3.44626942477174,3.50834200086633,90619.7286129725,0.0,1.0
1983-09-15,13.75,13.88,13.63,13.75,17000,3.41399168520255,3.44626942477174,3.38419684867714,3.41399168520255,68468.2393964682,0.0,1.0
1983-09-16,14.25,14.38,13.63,13.63,66600,3.53813683739173,3.57041457696092,3.38419684867714,3.38419684867714,268234.396694399,0.0,1.0
1983-09-19,14.13,14.38,14.0,14.13,32500,3.50834200086633,3.57041457696092,3.47606426129714,3.50834200086633,130895.163552071,0.0,1.0
1983-09-20,13.63,14.25,13.25,14.13,45800,3.38419684867714,3.53813683739173,3.28984653301336,3.50834200086633,184461.492021073,0.0,1.0
1983-09-21,13.25,13.63,13.25,13.5,72900,3.28984653301336,3.38419684867714,3.28984653301336,3.35191910910796,293607.920706032,0.0,1.0
1983-09-22,13.88,13.88,13.38,13.38,51200,3.44626942477174,3.44626942477174,3.32212427258255,3.32212427258255,206210.226888186,0.0,1.0
1983-09-23,13.75,13.88,13.63,13.75,22600,3.41399168520255,3.44626942477174,3.38419684867714,3.41399168520255,91022.4829623636,0.0,1.0
1983-09-26,13.88,13.88,13.63,13.88,28200,3.44626942477174,3.44626942477174,3.38419684867714,3.44626942477174,113576.726528259,0.0,1.0
1983-09-27,13.75,13.88,13.63,13.75,43200,3.41399168520255,3.44626942477174,3.38419684867714,3.41399168520255,173989.878936907,0.0,1.0
1983-09-28,13.75,13.88,13.75,13.75,18500,3.41399168520255,3.44626942477174,3.41399168520255,3.41399168520255,74509.554637333,0.0,1.0
1983-09-29,13.63,13.88,13.63,13.75,22000,3.38419684867714,3.44626942477174,3.38419684867714,3.41399168520255,88605.9568660178,0.0,1.0
1983-09-30,13.38,13.75,13.38,13.63,30300,3.32212427258255,3.41399168520255,3.32212427258255,3.38419684867714,122034.56786547,0.0,1.0
1983-10-03,13.25,13.63,13.0,13.38,32900,3.28984653301336,3.38419684867714,3.22777395691877,3.32212427258255,132506.180949636,0.0,1.0
1983-10-04,12.63,13.25,12.63,13.13,32600,3.13590654429878,3.28984653301336,3.13590654429878,3.26005169648796,131297.917901462,0.0,1.0
1983-10-05,12.38,12.75,12.13,12.5,45100,3.07383396820419,3.16570138082418,3.01176139210959,3.10362880472959,181642.211575336,0.0,1.0
1983-10-06,12.25,12.63,12.13,12.25,75900,3.041556228635,3.13590654429878,3.01176139210959,3.041556228635,305690.551187761,0.0,1.0
1983-10-07,11.88,12.25,11.38,12.25,69500,2.949688816015,3.041556228635,2.82554366382582,3.041556228635,279914.272826738,0.0,1.0
1983-10-10,12.75,12.75,11.5,11.63,70500,3.16570138082418,3.16570138082418,2.85533850035122,2.88761623992041,283941.816320648,0.0,1.0
1983-10-11,13.0,13.13,12.75,13.0,72300,3.22777395691877,3.26005169648796,3.16570138082418,3.22777395691877,291191.394609686,0.0,1.0
1983-10-12,13.0,13.13,12.75,12.75,15800,3.22777395691877,3.26005169648796,3.16570138082418,3.16570138082418,63635.1872037764,0.0,1.0
1983-10-13,12.5,13.0,12.38,13.0,22600,3.10362880472959,3.22777395691877,3.07383396820419,3.22777395691877,91022.4829623636,0.0,1.0
1983-10-14,12.38,12.63,12.38,12.63,25800,3.07383396820419,3.13590654429878,3.07383396820419,3.13590654429878,103910.622142875,0.0,1.0
1983-10-17,12.38,12.5,12.25,12.5,19800,3.07383396820419,3.10362880472959,3.041556228635,3.10362880472959,79745.3611794158,0.0,1.0
1983-10-18,12.0,12.38,12.0,12.25,24600,2.97948365254041,3.07383396820419,2.97948365254041,3.041556228635,99077.5699501833,0.0,1.0
1983-10-19,12.0,12.25,11.88,11.88,564100,2.97948365254041,3.041556228635,2.949688816015,2.949688816015,2271937.28491457,0.0,1.0
1983-10-20,12.13,12.25,11.88,12.0,22800,3.01176139210959,3.041556228635,2.949688816015,2.97948365254041,91827.9916611457,0.0,1.0
1983-10-21,11.88,12.13,11.75,11.75,20500,2.949688816015,3.01176139210959,2.91741107644581,2.91741107644581,82564.6416251529,0.0,1.0
1983-10-24,12.0,12.0,11.63,11.75,20200,2.97948365254041,2.97948365254041,2.88761623992041,2.91741107644581,81356.3785769798,0.0,1.0
1983-10-25,12.38,12.5,12.0,12.0,28400,3.07383396820419,3.10362880472959,2.97948365254041,2.97948365254041,114382.235227041,0.0,1.0
1983-10-26,12.25,12.63,12.25,12.38,57400,3.041556228635,3.13590654429878,3.041556228635,3.07383396820419,231180.996550428,0.0,1.0
1983-10-27,11.88,12.5,11.88,12.13,191300,2.949688816015,3.10362880472959,2.949688816015,3.01176139210959,770469.070384963,0.0,1.0
1983-10-28,11.75,12.0,11.75,11.88,15500,2.91741107644581,2.97948365254041,2.91741107644581,2.949688816015,62426.9241556035,0.0,1.0
1983-10-31,11.88,12.13,11.75,11.75,35400,2.949688816015,3.01176139210959,2.91741107644581,2.91741107644581,142575.03968441,0.0,1.0
1983-11-01,11.88,12.0,11.5,12.0,23400,2.949688816015,2.97948365254041,2.85533850035122,2.97948365254041,94244.5177574916,0.0,1.0
1983-11-02,11.75,11.75,11.5,11.5,26200,2.91741107644581,2.91741107644581,2.85533850035122,2.85533850035122,105521.639540439,0.0,1.0
1983-11-03,11.5,11.88,11.5,11.88,21400,2.85533850035122,2.949688816015,2.85533850035122,2.949688816015,86189.4307696718,0.0,1.0
1983-11-04,11.38,11.5,11.25,11.38,39700,2.82554366382582,2.85533850035122,2.79326592425663,2.82554366382582,159893.476708223,0.0,1.0
1983-11-07,11.5,11.5,11.38,11.38,14200,2.85533850035122,2.85533850035122,2.82554366382582,2.82554366382582,57191.1176135205,0.0,1.0
1983-11-08,11.63,11.75,11.63,11.63,184300,2.88761623992041,2.91741107644581,2.88761623992041,2.88761623992041,742276.265927594,0.0,1.0
1983-11-09,11.75,11.75,11.63,11.63,16500,2.91741107644581,2.91741107644581,2.88761623992041,2.88761623992041,66454.4676495133,0.0,1.0
1983-11-10,11.38,11.75,11.38,11.63,26100,2.82554366382582,2.91741107644581,2.82554366382582,2.88761623992041,105118.885191048,0.0,1.0
1983-11-11,11.63,11.63,11.38,11.5,14300,2.88761623992041,2.88761623992041,2.82554366382582,2.85533850035122,57593.8719629115,0.0,1.0
1983-11-14,11.5,11.63,11.25,11.5,30100,2.85533850035122,2.88761623992041,2.79326592425663,2.85533850035122,121229.059166688,0.0,1.0
1983-11-15,11.25,11.5,11.13,11.5,36400,2.79326592425663,2.85533850035122,2.76347108773123,2.85533850035122,146602.58317832,0.0,1.0
1983-11-16,11.25,11.5,11.13,11.25,24800,2.79326592425663,2.85533850035122,2.76347108773123,2.79326592425663,99883.0786489654,0.0,1.0
1983-11-17,11.0,11.38,10.88,11.38,21500,2.73119334816204,2.82554366382582,2.70139851163663,2.82554366382582,86592.1851190627,0.0,1.0
1983-11-18,10.88,11.0,10.63,10.88,38700,2.70139851163663,2.73119334816204,2.63932593554204,2.70139851163663,155865.933214313,0.0,1.0
1983-11-21,10.88,11.25,10.75,10.75,31800,2.70139851163663,2.79326592425663,2.66912077206745,2.66912077206745,128075.883106335,0.0,1.0
1983-11-22,11.0,11.25,10.88,11.0,37900,2.73119334816204,2.79326592425663,2.70139851163663,2.73119334816204,152643.898419185,0.0,1.0
1983-11-23,11.5,11.5,11.13,11.13,32100,2.85533850035122,2.85533850035122,2.76347108773123,2.76347108773123,129284.146154508,0.0,1.0
1983-11-25,11.75,11.75,11.38,11.38,15900,2.91741107644581,2.91741107644581,2.82554366382582,2.82554366382582,64037.9415531674,0.0,1.0
1983-11-28,11.5,11.75,11.38,11.63,18600,2.85533850035122,2.91741107644581,2.82554366382582,2.88761623992041,74912.3089867241,0.0,1.0
1983-11-29,11.38,11.63,11.38,11.5,33800,2.82554366382582,2.88761623992041,2.82554366382582,2.85533850035122,136130.970094154,0.0,1.0
1983-11-30,11.13,11.38,11.13,11.25,40700,2.76347108773123,2.82554366382582,2.76347108773123,2.79326592425663,163921.020202132,0.0,1.0
1983-12-01,11.13,11.25,11.13,11.13,24300,2.76347108773123,2.79326592425663,2.76347108773123,2.76347108773123,97869.3069020103,0.0,1.0
1983-12-02,11.13,11.25,11.13,11.13,17900,2.76347108773123,2.79326592425663,2.76347108773123,2.76347108773123,72093.028540987,0.0,1.0
1983-12-05,10.88,11.13,10.75,11.13,82100,2.70139851163663,2.76347108773123,2.66912077206745,2.76347108773123,330661.320850003,0.0,1.0
1983-12-06,10.88,10.88,10.75,10.75,44600,2.70139851163663,2.70139851163663,2.66912077206745,2.66912077206745,179628.439828382,0.0,1.0
1983-12-07,10.88,11.0,10.75,10.88,44200,2.70139851163663,2.73119334816204,2.66912077206745,2.70139851163663,178017.422430818,0.0,1.0
1983-12-08,10.88,11.0,10.75,10.88,30000,2.70139851163663,2.73119334816204,2.66912077206745,2.70139851163663,120826.304817297,0.0,1.0
1983-12-09,11.0,11.0,10.75,10.88,50100,2.73119334816204,2.73119334816204,2.66912077206745,2.70139851163663,201779.929044886,0.0,1.0
1983-12-12,11.13,11.25,10.88,11.0,102000,2.76347108773123,2.79326592425663,2.70139851163663,2.73119334816204,410809.436378809,0.0,1.0
1983-12-13,11.13,11.38,11.0,11.25,42100,2.76347108773123,2.82554366382582,2.73119334816204,2.79326592425663,169559.581093606,0.0,1.0
1983-12-14,11.0,11.13,10.75,11.0,34100,2.73119334816204,2.76347108773123,2.66912077206745,2.73119334816204,137339.233142327,0.0,1.0
1983-12-15,11.0,11.13,10.88,10.88,36300,2.73119334816204,2.76347108773123,2.70139851163663,2.70139851163663,146199.828828929,0.0,1.0
1983-12-16,11.0,11.0,10.88,10.88,66100,2.73119334816204,2.73119334816204,2.70139851163663,2.70139851163663,266220.624947444,0.0,1.0
1983-12-19,11.13,11.25,10.88,11.0,76300,2.76347108773123,2.79326592425663,2.70139851163663,2.73119334816204,307301.568585325,0.0,1.0
1983-12-20,11.13,11.25,11.13,11.25,26000,2.76347108773123,2.79326592425663,2.76347108773123,2.79326592425663,104716.130841657,0.0,1.0
1983-12-21,11.38,11.5,11.13,11.13,39000,2.82554366382582,2.85533850035122,2.76347108773123,2.76347108773123,157074.196262486,0.0,1.0
1983-12-22,11.38,11.5,11.38,11.38,68500,2.82554366382582,2.85533850035122,2.82554366382582,2.82554366382582,275886.729332828,0.0,1.0
1983-12-23,12.13,12.25,11.38,11.38,46600,3.01176139210959,3.041556228635,2.82554366382582,2.82554366382582,187683.526816201,0.0,1.0
1983-12-27,12.25,12.38,12.13,12.38,52200,3.041556228635,3.07383396820419,3.01176139210959,3.07383396820419,210237.770382096,0.0,1.0
1983-12-28,12.13,12.38,11.88,12.38,83700,3.01176139210959,3.07383396820419,2.949688816015,3.07383396820419,337105.390440259,0.0,1.0
1983-12-29,12.25,12.88,12.13,12.38,58200,3.041556228635,3.19797912039337,3.01176139210959,3.07383396820419,234403.031345556,0.0,1.0
1983-12-30,12.0,12.38,12.0,12.13,35200,2.97948365254041,3.07383396820419,2.97948365254041,3.01176139210959,141769.530985628,0.0,1.0
1984-01-03,11.5,12.13,11.13,11.88,116900,2.85533850035122,3.01176139210959,2.76347108773123,2.949688816015,470819.834438067,0.0,1.0
1984-01-04,11.88,11.88,11.38,11.38,39200,2.949688816015,2.949688816015,2.82554366382582,2.82554366382582,157879.704961268,0.0,1.0
1984-01-05,11.75,11.88,11.63,11.88,51300,2.91741107644581,2.949688816015,2.88761623992041,2.949688816015,206612.981237578,0.0,1.0
1984-01-06,11.63,11.75,11.25,11.75,39600,2.88761623992041,2.91741107644581,2.79326592425663,2.91741107644581,159490.722358832,0.0,1.0
1984-01-09,11.63,11.63,11.25,11.63,31100,2.88761623992041,2.88761623992041,2.79326592425663,2.88761623992041,125256.602660598,0.0,1.0
1984-01-10,11.63,11.88,11.5,11.63,80300,2.88761623992041,2.949688816015,2.85533850035122,2.88761623992041,323411.742560965,0.0,1.0
1984-01-11,11.63,11.88,11.5,11.63,31600,2.88761623992041,2.949688816015,2.85533850035122,2.88761623992041,127270.374407553,0.0,1.0
1984-01-12,11.88,12.0,11.75,11.75,36000,2.949688816015,2.97948365254041,2.91741107644581,2.91741107644581,144991.565780756,0.0,1.0
1984-01-13,11.88,12.0,11.13,11.75,28100,2.949688816015,2.97948365254041,2.76347108773123,2.91741107644581,113173.972178868,0.0,1.0
1984-01-16,11.75,12.0,11.75,11.88,20400,2.91741107644581,2.97948365254041,2.91741107644581,2.949688816015,82161.887275762,0.0,1.0
1984-01-17,12.5,12.5,11.75,12.0,121300,3.10362880472959,3.10362880472959,2.91741107644581,2.97948365254041,488541.02581127,0.0,1.0
1984-01-18,12.38,13.0,12.25,12.63,59000,3.07383396820419,3.22777395691877,3.041556228635,3.13590654429878,237625.066140683,0.0,1.0
1984-01-19,12.38,12.38,12.13,12.38,26600,3.07383396820419,3.07383396820419,3.01176139210959,3.07383396820419,107132.656938003,0.0,1.0
1984-01-20,12.38,12.5,12.13,12.5,21200,3.07383396820419,3.10362880472959,3.01176139210959,3.10362880472959,85383.9220708896,0.0,1.0
1984-01-23,12.38,12.5,12.13,12.25,35900,3.07383396820419,3.10362880472959,3.01176139210959,3.041556228635,144588.811431365,0.0,1.0
1984-01-24,12.25,12.25,11.88,12.25,48600,3.041556228635,3.041556228635,2.949688816015,3.041556228635,195738.613804021,0.0,1.0
1984-01-25,12.5,12.75,12.25,12.38,81200,3.10362880472959,3.16570138082418,3.041556228635,3.07383396820419,327036.531705483,0.0,1.0
1984-01-26,12.5,12.75,12.5,12.63,31200,3.10362880472959,3.16570138082418,3.10362880472959,3.13590654429878,125659.357009989,0.0,1.0
1984-01-27,12.38,12.63,12.38,12.38,19300,3.07383396820419,3.13590654429878,3.07383396820419,3.07383396820419,77731.5894324609,0.0,1.0
1984-01-30,12.5,12.63,12.25,12.25,26800,3.10362880472959,3.13590654429878,3.041556228635,3.041556228635,107938.165636785,0.0,1.0
1984-01-31,12.63,12.75,12.38,12.63,37200,3.13590654429878,3.16570138082418,3.07383396820419,3.13590654429878,149824.617973448,0.0,1.0
1984-02-01,12.88,12.88,12.5,12.75,28900,3.19797912039337,3.19797912039337,3.10362880472959,3.16570138082418,116396.006973996,0.0,1.0
1984-02-02,13.0,13.13,12.75,12.75,56200,3.22777395691877,3.26005169648796,3.16570138082418,3.16570138082418,226347.944357736,0.0,1.0
1984-02-03,12.88,13.25,12.75,13.0,39000,3.19797912039337,3.28984653301336,3.16570138082418,3.22777395691877,157074.196262486,0.0,1.0
1984-02-06,12.5,12.75,12.25,12.75,39300,3.10362880472959,3.16570138082418,3.041556228635,3.16570138082418,158282.459310659,0.0,1.0
1984-02-07,11.75,12.38,11.63,12.0,37400,2.91741107644581,3.07383396820419,2.88761623992041,2.97948365254041,150630.12667223,0.0,1.0
1984-02-08,11.63,11.75,11.5,11.75,21200,2.88761623992041,2.91741107644581,2.85533850035122,2.91741107644581,85383.9220708898,0.0,1.0
1984-02-09,11.25,11.63,11.25,11.5,36500,2.79326592425663,2.88761623992041,2.79326592425663,2.85533850035122,147005.337527711,0.0,1.0
1984-02-10,11.25,11.5,11.0,11.25,92900,2.79326592425663,2.85533850035122,2.73119334816204,2.79326592425663,374158.790584229,0.0,1.0
1984-02-13,11.13,11.25,11.0,11.13,21500,2.76347108773123,2.79326592425663,2.73119334816204,2.76347108773123,86592.1851190626,0.0,1.0
1984-02-14,11.25,11.5,11.13,11.13,18600,2.79326592425663,2.85533850035122,2.76347108773123,2.76347108773123,74912.3089867241,0.0,1.0
1984-02-15,11.5,11.5,11.25,11.25,17600,2.85533850035122,2.85533850035122,2.79326592425663,2.79326592425663,70884.7654928142,0.0,1.0
1984-02-16,11.5,11.63,11.25,11.5,16300,2.85533850035122,2.88761623992041,2.79326592425663,2.85533850035122,65648.9589507313,0.0,1.0
1984-02-17,11.75,11.75,11.5,11.5,37000,2.91741107644581,2.91741107644581,2.85533850035122,2.85533850035122,149019.109274666,0.0,1.0
1984-02-21,11.38,11.88,11.38,11.88,25700,2.82554366382582,2.949688816015,2.82554366382582,2.949688816015,103507.867793484,0.0,1.0
1984-02-22,11.88,11.88,11.38,11.38,24800,2.949688816015,2.949688816015,2.82554366382582,2.82554366382582,99883.0786489654,0.0,1.0
1984-02-23,12.0,12.13,11.75,11.75,47700,2.97948365254041,3.01176139210959,2.91741107644581,2.91741107644581,192113.824659502,0.0,1.0
1984-02-24,12.5,12.63,12.13,12.13,27500,3.10362880472959,3.13590654429878,3.01176139210959,3.01176139210959,110757.446082522,0.0,1.0
1984-02-27,12.88,12.88,12.38,12.63,38500,3.19797912039337,3.19797912039337,3.07383396820419,3.13590654429878,155060.424515531,0.0,1.0
1984-02-28,12.63,13.13,12.63,13.13,73900,3.13590654429878,3.26005169648796,3.13590654429878,3.26005169648796,297635.464199941,0.0,1.0
1984-02-29,13.13,13.13,12.63,12.75,47300,3.26005169648796,3.26005169648796,3.13590654429878,3.16570138082418,190502.807261938,0.0,1.0
1984-03-01,13.25,13.25,12.88,13.13,41600,3.28984653301336,3.28984653301336,3.19797912039337,3.26005169648796,167545.809346652,0.0,1.0
1984-03-02,13.0,13.38,12.88,13.13,25700,3.22777395691877,3.32212427258255,3.19797912039337,3.26005169648796,103507.867793484,0.0,1.0
1984-03-05,12.25,13.0,12.13,12.88,47600,3.041556228635,3.22777395691877,3.01176139210959,3.19797912039337,191711.070310111,0.0,1.0
1984-03-06,12.5,12.63,12.25,12.25,56700,3.10362880472959,3.13590654429878,3.041556228635,3.041556228635,228361.716104691,0.0,1.0
1984-03-07,12.5,12.63,12.38,12.38,26600,3.10362880472959,3.13590654429878,3.07383396820419,3.07383396820419,107132.656938003,0.0,1.0
1984-03-08,12.63,12.88,12.5,12.5,25500,3.13590654429878,3.19797912039337,3.10362880472959,3.10362880472959,102702.359094702,0.0,1.0
1984-03-09,12.5,12.88,12.25,12.5,68600,3.10362880472959,3.19797912039337,3.041556228635,3.10362880472959,276289.483682219,0.0,1.0
1984-03-12,12.75,12.88,12.5,12.5,26200,3.16570138082418,3.19797912039337,3.10362880472959,3.10362880472959,105521.639540439,0.0,1.0
1984-03-13,12.75,12.88,12.63,12.88,40400,3.16570138082418,3.19797912039337,3.13590654429878,3.19797912039337,162712.75715396,0.0,1.0
1984-03-14,12.75,12.88,12.63,12.63,28100,3.16570138082418,3.19797912039337,3.13590654429878,3.13590654429878,113173.972178868,0.0,1.0
1984-03-15,12.63,12.75,12.5,12.5,27400,3.13590654429878,3.16570138082418,3.10362880472959,3.10362880472959,110354.691733131,0.0,1.0
1984-03-16,12.88,12.88,12.63,12.75,25900,3.19797912039337,3.19797912039337,3.13590654429878,3.16570138082418,104313.376492266,0.0,1.0
1984-03-19,13.0,13.0,12.63,12.88,103400,3.22777395691877,3.22777395691877,3.13590654429878,3.19797912039337,416447.997270284,0.0,1.0
1984-03-20,13.0,13.13,12.63,13.0,80600,3.22777395691877,3.26005169648796,3.13590654429878,3.22777395691877,324620.005609138,0.0,1.0
1984-03-21,13.63,13.75,13.0,13.0,99000,3.38419684867714,3.41399168520255,3.22777395691877,3.22777395691877,398726.80589708,0.0,1.0
1984-03-22,13.38,13.75,13.38,13.63,60700,3.32212427258255,3.41399168520255,3.32212427258255,3.38419684867714,244471.890080331,0.0,1.0
1984-03-23,13.5,13.5,13.25,13.38,31900,3.35191910910796,3.35191910910796,3.28984653301336,3.32212427258255,128478.637455726,0.0,1.0
1984-03-26,13.25,13.5,13.13,13.5,20200,3.28984653301336,3.35191910910796,3.26005169648796,3.35191910910796,81356.37857698,0.0,1.0
1984-03-27,13.5,13.63,13.38,13.63,33900,3.35191910910796,3.38419684867714,3.32212427258255,3.38419684867714,136533.724443545,0.0,1.0
1984-03-28,13.75,14.13,13.75,13.75,54000,3.41399168520255,3.50834200086633,3.41399168520255,3.41399168520255,217487.348671134,0.0,1.0
1984-03-29,14.0,14.0,13.75,13.75,58300,3.47606426129714,3.47606426129714,3.41399168520255,3.41399168520255,234805.785694947,0.0,1.0
1984-03-30,14.13,14.25,13.88,13.88,41000,3.50834200086633,3.53813683739173,3.44626942477174,3.44626942477174,165129.283250306,0.0,1.0
1984-04-02,14.38,14.63,13.38,14.0,72500,3.57041457696092,3.63248715305551,3.32212427258255,3.47606426129714,291996.903308467,0.0,1.0
1984-04-03,14.13,14.38,14.13,14.25,45500,3.50834200086633,3.57041457696092,3.50834200086633,3.53813683739173,183253.2289729,0.0,1.0
1984-04-04,14.0,14.25,13.88,14.13,43000,3.47606426129714,3.53813683739173,3.44626942477174,3.50834200086633,173184.370238125,0.0,1.0
1984-04-05,13.38,14.0,13.38,13.88,74300,3.32212427258255,3.47606426129714,3.32212427258255,3.44626942477174,299246.481597505,0.0,1.0
1984-04-06,13.5,13.63,13.38,13.38,29500,3.35191910910796,3.38419684867714,3.32212427258255,3.32212427258255,118812.533070342,0.0,1.0
1984-04-09,13.38,13.5,13.38,13.38,29600,3.32212427258255,3.35191910910796,3.32212427258255,3.32212427258255,119215.287419733,0.0,1.0
1984-04-10,13.63,13.75,13.38,13.38,20500,3.38419684867714,3.41399168520255,3.32212427258255,3.32212427258255,82564.641625153,0.0,1.0
1984-04-11,13.63,13.88,13.63,13.63,15200,3.38419684867714,3.44626942477174,3.38419684867714,3.38419684867714,61218.6611074305,0.0,1.0
1984-04-12,13.75,13.88,13.63,13.75,19700,3.41399168520255,3.44626942477174,3.38419684867714,3.41399168520255,79342.6068300249,0.0,1.0
1984-04-13,13.88,14.0,13.75,13.75,28300,3.44626942477174,3.47606426129714,3.41399168520255,3.41399168520255,113979.48087765,0.0,1.0
1984-04-16,13.88,13.88,13.75,13.88,19400,3.44626942477174,3.44626942477174,3.41399168520255,3.44626942477174,78134.3437818519,0.0,1.0
1984-04-17,14.0,14.13,13.88,13.88,51700,3.47606426129714,3.50834200086633,3.44626942477174,3.44626942477174,208223.998635142,0.0,1.0
1984-04-18,13.75,13.88,13.75,13.88,33200,3.41399168520255,3.44626942477174,3.41399168520255,3.44626942477174,133714.443997808,0.0,1.0
1984-04-19,13.75,13.88,13.75,13.75,33800,3.41399168520255,3.44626942477174,3.41399168520255,3.41399168520255,136130.970094154,0.0,1.0
1984-04-23,13.5,13.88,13.5,13.75,38600,3.35191910910796,3.44626942477174,3.35191910910796,3.41399168520255,155463.178864922,0.0,1.0
1984-04-24,13.5,13.88,13.5,13.5,30500,3.35191910910796,3.44626942477174,3.35191910910796,3.35191910910796,122840.076564252,0.0,1.0
1984-04-25,13.75,13.88,13.5,13.63,50500,3.41399168520255,3.44626942477174,3.35191910910796,3.38419684867714,203390.94644245,0.0,1.0
1984-04-26,14.25,14.38,13.88,13.88,122800,3.53813683739173,3.57041457696092,3.44626942477174,3.44626942477174,494582.341052135,0.0,1.0
1984-04-27,14.13,14.38,14.0,14.25,20800,3.50834200086633,3.57041457696092,3.47606426129714,3.53813683739173,83772.9046733258,0.0,1.0
1984-04-30,14.25,14.38,14.0,14.0,24300,3.53813683739173,3.57041457696092,3.47606426129714,3.47606426129714,97869.3069020105,0.0,1.0
1984-05-01,14.0,14.38,14.0,14.25,18000,3.47606426129714,3.57041457696092,3.47606426129714,3.53813683739173,72495.7828903781,0.0,1.0
1984-05-02,14.0,14.13,13.88,14.0,33200,3.47606426129714,3.50834200086633,3.44626942477174,3.47606426129714,133714.443997808,0.0,1.0
1984-05-03,14.0,14.13,13.75,13.88,24500,3.47606426129714,3.50834200086633,3.41399168520255,3.44626942477174,98674.8156007924,0.0,1.0
1984-05-04,13.75,14.0,13.75,14.0,27100,3.41399168520255,3.47606426129714,3.41399168520255,3.47606426129714,109146.428684958,0.0,1.0
1984-05-07,13.75,13.88,13.75,13.75,14400,3.41399168520255,3.44626942477174,3.41399168520255,3.41399168520255,57996.6263123024,0.0,1.0
1984-05-08,13.75,13.88,13.63,13.75,33400,3.41399168520255,3.44626942477174,3.38419684867714,3.41399168520255,134519.95269659,0.0,1.0
1984-05-09,13.63,13.75,13.5,13.63,31800,3.38419684867714,3.41399168520255,3.35191910910796,3.38419684867714,128075.883106335,0.0,1.0
1984-05-10,13.63,13.75,13.63,13.63,12400,3.38419684867714,3.41399168520255,3.38419684867714,3.38419684867714,49941.5393244828,0.0,1.0
1984-05-11,13.63,13.75,13.5,13.63,36900,3.38419684867714,3.41399168520255,3.35191910910796,3.38419684867714,148616.354925275,0.0,1.0
1984-05-14,13.63,13.75,13.5,13.75,28900,3.38419684867714,3.41399168520255,3.35191910910796,3.41399168520255,116396.006973996,0.0,1.0
1984-05-15,13.88,13.88,13.5,13.5,23000,3.44626942477174,3.44626942477174,3.35191910910796,3.35191910910796,92633.5003599275,0.0,1.0
1984-05-16,13.88,14.13,13.75,13.88,46800,3.44626942477174,3.50834200086633,3.41399168520255,3.44626942477174,188489.035514983,0.0,1.0
1984-05-17,13.88,14.0,13.63,13.88,32700,3.44626942477174,3.47606426129714,3.38419684867714,3.44626942477174,131700.672250853,0.0,1.0
1984-05-18,13.63,13.88,13.63,13.88,12900,3.38419684867714,3.44626942477174,3.38419684867714,3.44626942477174,51955.3110714377,0.0,1.0
1984-05-21,13.88,13.88,13.5,13.75,41200,3.44626942477174,3.44626942477174,3.35191910910796,3.41399168520255,165934.791949087,0.0,1.0
1984-05-22,13.88,14.0,13.75,13.88,46800,3.44626942477174,3.47606426129714,3.41399168520255,3.44626942477174,188489.035514983,0.0,1.0
1984-05-23,13.75,13.88,13.75,13.88,44300,3.41399168520255,3.44626942477174,3.41399168520255,3.44626942477174,178420.176780208,0.0,1.0
1984-05-24,13.5,13.75,13.25,13.75,74400,3.35191910910796,3.41399168520255,3.28984653301336,3.41399168520255,299649.235946896,0.0,1.0
1984-05-25,13.63,13.75,13.38,13.38,28800,3.38419684867714,3.41399168520255,3.32212427258255,3.32212427258255,115993.252624605,0.0,1.0
1984-05-29,13.75,13.88,13.63,13.88,33000,3.41399168520255,3.44626942477174,3.38419684867714,3.44626942477174,132908.935299026,0.0,1.0
1984-05-30,13.38,13.63,13.38,13.63,12100,3.32212427258255,3.38419684867714,3.32212427258255,3.38419684867714,48733.2762763098,0.0,1.0
1984-05-31,13.38,13.5,13.25,13.38,61300,3.32212427258255,3.35191910910796,3.28984653301336,3.32212427258255,246888.416176677,0.0,1.0
1984-06-01,13.38,13.63,13.38,13.5,18200,3.32212427258255,3.38419684867714,3.32212427258255,3.35191910910796,73301.2915891601,0.0,1.0
1984-06-04,13.13,13.5,13.13,13.38,45600,3.26005169648796,3.35191910910796,3.26005169648796,3.32212427258255,183655.983322291,0.0,1.0
1984-06-05,12.88,13.25,12.63,13.25,46900,3.19797912039337,3.28984653301336,3.13590654429878,3.28984653301336,188891.789864374,0.0,1.0
1984-06-06,13.0,13.0,12.75,12.75,51600,3.22777395691877,3.22777395691877,3.16570138082418,3.16570138082418,207821.244285751,0.0,1.0
1984-06-07,13.0,13.13,12.88,12.88,25700,3.22777395691877,3.26005169648796,3.19797912039337,3.19797912039337,103507.867793484,0.0,1.0
1984-06-08,12.88,13.0,12.88,13.0,50900,3.19797912039337,3.22777395691877,3.19797912039337,3.22777395691877,205001.963840014,0.0,1.0
1984-06-11,12.75,12.88,12.75,12.88,19200,3.16570138082418,3.19797912039337,3.16570138082418,3.19797912039337,77328.83508307,0.0,1.0
1984-06-12,12.38,12.75,12.38,12.75,44300,3.07383396820419,3.16570138082418,3.07383396820419,3.16570138082418,178420.176780208,0.0,1.0
1984-06-13,12.5,12.63,12.38,12.38,38800,3.10362880472959,3.13590654429878,3.07383396820419,3.07383396820419,156268.687563704,0.0,1.0
1984-06-14,12.5,12.63,12.25,12.5,36000,3.10362880472959,3.13590654429878,3.041556228635,3.10362880472959,144991.565780756,0.0,1.0
1984-06-15,12.0,12.38,11.88,12.38,64800,2.97948365254041,3.07383396820419,2.949688816015,3.07383396820419,260984.818405361,0.0,1.0
1984-06-18,12.25,12.25,12.0,12.13,43600,3.041556228635,3.041556228635,2.97948365254041,3.01176139210959,175600.896334471,0.0,1.0
1984-06-19,12.25,12.38,12.13,12.13,86200,3.041556228635,3.07383396820419,3.01176139210959,3.01176139210959,347174.249175033,0.0,1.0
1984-06-20,12.13,12.25,12.13,12.13,15900,3.01176139210959,3.041556228635,3.01176139210959,3.01176139210959,64037.9415531674,0.0,1.0
1984-06-21,11.88,12.25,11.75,12.13,21100,2.949688816015,3.041556228635,2.91741107644581,3.01176139210959,84981.1677214988,0.0,1.0
1984-06-22,11.88,12.0,11.88,11.88,14300,2.949688816015,2.97948365254041,2.949688816015,2.949688816015,57593.8719629115,0.0,1.0
1984-06-25,11.75,12.0,11.63,11.63,25900,2.91741107644581,2.97948365254041,2.88761623992041,2.88761623992041,104313.376492266,0.0,1.0
1984-06-26,11.63,11.75,11.63,11.63,24900,2.88761623992041,2.91741107644581,2.88761623992041,2.88761623992041,100285.832998356,0.0,1.0
1984-06-27,11.5,11.75,11.5,11.5,40100,2.85533850035122,2.91741107644581,2.85533850035122,2.85533850035122,161504.494105787,0.0,1.0
1984-06-28,11.38,11.63,11.38,11.5,28800,2.82554366382582,2.88761623992041,2.82554366382582,2.85533850035122,115993.252624605,0.0,1.0
1984-06-29,11.0,11.38,10.88,11.25,25700,2.73119334816204,2.82554366382582,2.70139851163663,2.79326592425663,103507.867793484,0.0,1.0
1984-07-02,10.75,11.13,10.75,11.0,64300,2.66912077206745,2.76347108773123,2.66912077206745,2.73119334816204,258971.046658406,0.0,1.0
1984-07-03,11.0,11.13,10.88,11.0,28800,2.73119334816204,2.76347108773123,2.70139851163663,2.73119334816204,115993.252624605,0.0,1.0
1984-07-05,11.25,11.38,11.13,11.13,63200,2.79326592425663,2.82554366382582,2.76347108773123,2.76347108773123,254540.748815105,0.0,1.0
1984-07-06,11.25,11.38,11.13,11.13,37300,2.79326592425663,2.82554366382582,2.76347108773123,2.76347108773123,150227.372322839,0.0,1.0
1984-07-09,11.25,11.38,11.25,11.25,62500,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,251721.468369368,0.0,1.0
1984-07-10,11.25,11.38,11.25,11.38,21600,2.79326592425663,2.82554366382582,2.79326592425663,2.82554366382582,86994.9394684538,0.0,1.0
1984-07-11,11.25,11.38,11.13,11.13,72200,2.79326592425663,2.82554366382582,2.76347108773123,2.76347108773123,290788.640260294,0.0,1.0
1984-07-12,11.13,11.25,11.13,11.25,18400,2.76347108773123,2.79326592425663,2.76347108773123,2.79326592425663,74106.800287942,0.0,1.0
1984-07-13,11.5,11.5,11.0,11.13,19400,2.85533850035122,2.85533850035122,2.73119334816204,2.76347108773123,78134.343781852,0.0,1.0
1984-07-16,11.38,11.5,11.25,11.38,19200,2.82554366382582,2.85533850035122,2.79326592425663,2.82554366382582,77328.8350830699,0.0,1.0
1984-07-17,11.25,11.38,11.13,11.25,11000,2.79326592425663,2.82554366382582,2.76347108773123,2.79326592425663,44302.9784330089,0.0,1.0
1984-07-18,11.38,11.5,11.25,11.25,13100,2.82554366382582,2.85533850035122,2.79326592425663,2.79326592425663,52760.8197702196,0.0,1.0
1984-07-19,11.38,11.5,11.25,11.38,52200,2.82554366382582,2.85533850035122,2.79326592425663,2.82554366382582,210237.770382096,0.0,1.0
1984-07-20,11.25,11.25,11.13,11.25,12300,2.79326592425663,2.79326592425663,2.76347108773123,2.79326592425663,49538.7849750917,0.0,1.0
1984-07-23,10.5,11.13,10.5,11.13,40000,2.60704819597285,2.76347108773123,2.60704819597285,2.76347108773123,161101.739756396,0.0,1.0
1984-07-24,10.75,10.88,10.5,10.5,23900,2.66912077206745,2.70139851163663,2.60704819597285,2.60704819597285,96258.2895044464,0.0,1.0
1984-07-25,10.63,10.88,10.5,10.63,15600,2.63932593554204,2.70139851163663,2.60704819597285,2.63932593554204,62829.6785049944,0.0,1.0
1984-07-26,10.63,10.75,10.5,10.63,22300,2.63932593554204,2.66912077206745,2.60704819597285,2.63932593554204,89814.2199141907,0.0,1.0
1984-07-27,9.88,10.63,9.63,10.5,41800,2.45310820725827,2.63932593554204,2.39103563116368,2.60704819597285,168351.318045433,0.0,1.0
1984-07-30,9.5,10.0,9.5,9.75,43800,2.35875789159449,2.48290304378367,2.35875789159449,2.42083046768908,176406.405033253,0.0,1.0
1984-07-31,9.5,9.63,9.25,9.5,59500,2.35875789159449,2.39103563116368,2.2966853154999,2.35875789159449,239638.837887639,0.0,1.0
1984-08-01,9.88,9.88,9.5,9.5,44600,2.45310820725827,2.45310820725827,2.35875789159449,2.35875789159449,179628.439828381,0.0,1.0
1984-08-02,10.0,10.25,9.88,10.0,52600,2.48290304378367,2.54497561987826,2.45310820725827,2.48290304378367,211848.787779661,0.0,1.0
1984-08-03,10.13,10.25,10.0,10.13,74200,2.51518078335286,2.54497561987826,2.48290304378367,2.51518078335286,298843.727248114,0.0,1.0
1984-08-06,10.13,10.63,10.13,10.13,38800,2.51518078335286,2.63932593554204,2.51518078335286,2.51518078335286,156268.687563704,0.0,1.0
1984-08-07,10.38,10.38,10.13,10.13,22600,2.57725335944745,2.57725335944745,2.51518078335286,2.51518078335286,91022.4829623637,0.0,1.0
1984-08-08,11.38,11.5,10.25,10.25,108200,2.82554366382582,2.85533850035122,2.54497561987826,2.54497561987826,435780.20604105,0.0,1.0
1984-08-09,11.25,11.5,11.13,11.38,30700,2.79326592425663,2.85533850035122,2.76347108773123,2.82554366382582,123645.585263034,0.0,1.0
1984-08-10,11.75,11.88,11.5,11.5,41300,2.91741107644581,2.949688816015,2.85533850035122,2.85533850035122,166337.546298479,0.0,1.0
1984-08-13,11.75,11.88,11.5,11.63,16300,2.91741107644581,2.949688816015,2.85533850035122,2.88761623992041,65648.9589507314,0.0,1.0
1984-08-14,11.5,11.75,11.25,11.63,14800,2.85533850035122,2.91741107644581,2.79326592425663,2.88761623992041,59607.6437098665,0.0,1.0
1984-08-15,11.5,11.63,11.38,11.38,9500,2.85533850035122,2.88761623992041,2.82554366382582,2.82554366382582,38261.663192144,0.0,1.0
1984-08-16,11.38,11.5,11.13,11.5,83300,2.82554366382582,2.85533850035122,2.76347108773123,2.85533850035122,335494.373042694,0.0,1.0
1984-08-17,11.38,11.63,11.25,11.38,11300,2.82554366382582,2.88761623992041,2.79326592425663,2.82554366382582,45511.2414811818,0.0,1.0
1984-08-20,11.0,11.5,11.0,11.5,21300,2.73119334816204,2.85533850035122,2.73119334816204,2.85533850035122,85786.6764202807,0.0,1.0
1984-08-21,11.13,11.13,10.63,11.0,49600,2.76347108773123,2.76347108773123,2.63932593554204,2.73119334816204,199766.157297931,0.0,1.0
1984-08-22,11.75,11.75,11.13,11.13,57900,2.91741107644581,2.91741107644581,2.76347108773123,2.76347108773123,233194.768297383,0.0,1.0
1984-08-23,11.88,12.0,11.75,11.88,24500,2.949688816015,2.97948365254041,2.91741107644581,2.949688816015,98674.8156007925,0.0,1.0
1984-08-24,11.88,12.0,11.75,11.88,7700,2.949688816015,2.97948365254041,2.91741107644581,2.949688816015,31012.0849031062,0.0,1.0
1984-08-27,12.13,12.13,11.88,12.0,39000,3.01176139210959,3.01176139210959,2.949688816015,2.97948365254041,157074.196262486,0.0,1.0
1984-08-28,12.38,12.5,12.13,12.13,30800,3.07383396820419,3.10362880472959,3.01176139210959,3.01176139210959,124048.339612425,0.0,1.0
1984-08-29,12.13,12.38,12.0,12.38,18800,3.01176139210959,3.07383396820419,2.97948365254041,3.07383396820419,75717.8176855061,0.0,1.0
1984-08-30,12.13,12.25,12.13,12.13,7000,3.01176139210959,3.041556228635,3.01176139210959,3.01176139210959,28192.8044573693,0.0,1.0
1984-08-31,12.75,13.0,12.63,13.0,70800,3.16570138082418,3.22777395691877,3.13590654429878,3.22777395691877,285150.079368821,0.0,1.0
1984-09-04,12.25,12.75,12.0,12.75,23600,3.041556228635,3.16570138082418,2.97948365254041,3.16570138082418,95050.0264562734,0.0,1.0
1984-09-05,12.13,12.38,12.0,12.13,18500,3.01176139210959,3.07383396820419,2.97948365254041,3.01176139210959,74509.5546373331,0.0,1.0
1984-09-06,11.88,12.25,11.63,12.13,34000,2.949688816015,3.041556228635,2.88761623992041,3.01176139210959,136936.478792936,0.0,1.0
1984-09-07,11.63,11.88,11.63,11.75,5100,2.88761623992041,2.949688816015,2.88761623992041,2.91741107644581,20540.4718189405,0.0,1.0
1984-09-10,11.5,11.88,11.38,11.63,18100,2.85533850035122,2.949688816015,2.82554366382582,2.88761623992041,72898.5372397691,0.0,1.0
1984-09-11,11.75,12.0,11.63,11.63,19400,2.91741107644581,2.97948365254041,2.88761623992041,2.88761623992041,78134.3437818521,0.0,1.0
1984-09-12,11.75,12.0,11.75,11.75,12800,2.91741107644581,2.97948365254041,2.91741107644581,2.91741107644581,51552.5567220467,0.0,1.0
1984-09-13,12.0,12.13,11.75,11.75,11600,2.97948365254041,3.01176139210959,2.91741107644581,2.91741107644581,46719.5045293547,0.0,1.0
1984-09-14,12.0,12.38,12.0,12.25,19800,2.97948365254041,3.07383396820419,2.97948365254041,3.041556228635,79745.3611794158,0.0,1.0
1984-09-17,12.13,12.13,11.88,11.88,109700,3.01176139210959,3.01176139210959,2.949688816015,2.949688816015,441821.521281916,0.0,1.0
1984-09-18,12.0,12.13,12.0,12.0,28000,2.97948365254041,3.01176139210959,2.97948365254041,2.97948365254041,112771.217829477,0.0,1.0
1984-09-19,12.0,12.13,12.0,12.0,28900,2.97948365254041,3.01176139210959,2.97948365254041,2.97948365254041,116396.006973996,0.0,1.0
1984-09-20,11.88,12.0,11.75,12.0,14200,2.949688816015,2.97948365254041,2.91741107644581,2.97948365254041,57191.1176135205,0.0,1.0
1984-09-21,11.88,12.13,11.88,11.88,21400,2.949688816015,3.01176139210959,2.949688816015,2.949688816015,86189.4307696718,0.0,1.0
1984-09-24,11.88,12.0,11.75,11.88,60400,2.949688816015,2.97948365254041,2.91741107644581,2.949688816015,243263.627032158,0.0,1.0
1984-09-25,11.88,12.13,11.88,11.88,9600,2.949688816015,3.01176139210959,2.949688816015,2.949688816015,38664.417541535,0.0,1.0
1984-09-26,11.88,12.13,11.88,11.88,79300,2.949688816015,3.01176139210959,2.949688816015,2.949688816015,319384.199067055,0.0,1.0
1984-09-27,11.88,12.13,11.88,11.88,7700,2.949688816015,3.01176139210959,2.949688816015,2.949688816015,31012.0849031062,0.0,1.0
1984-09-28,11.75,12.0,11.75,11.88,17100,2.91741107644581,2.97948365254041,2.91741107644581,2.949688816015,68870.9937458593,0.0,1.0
1984-10-01,12.5,12.75,11.88,12.0,55700,3.10362880472959,3.16570138082418,2.949688816015,2.97948365254041,224334.172610781,0.0,1.0
1984-10-02,12.5,12.63,12.25,12.38,27900,3.10362880472959,3.13590654429878,3.041556228635,3.07383396820419,112368.463480086,0.0,1.0
1984-10-03,12.25,12.63,12.25,12.38,23800,3.041556228635,3.13590654429878,3.041556228635,3.07383396820419,95855.5351550554,0.0,1.0
1984-10-04,12.38,12.5,12.25,12.25,13500,3.07383396820419,3.10362880472959,3.041556228635,3.041556228635,54371.8371677835,0.0,1.0
1984-10-05,12.38,12.75,12.38,12.63,21600,3.07383396820419,3.16570138082418,3.07383396820419,3.13590654429878,86994.9394684536,0.0,1.0
1984-10-08,12.13,12.5,12.13,12.25,22500,3.01176139210959,3.10362880472959,3.01176139210959,3.041556228635,90619.7286129727,0.0,1.0
1984-10-09,12.0,12.25,12.0,12.25,40100,2.97948365254041,3.041556228635,2.97948365254041,3.041556228635,161504.494105787,0.0,1.0
1984-10-10,12.0,12.25,11.88,12.13,31200,2.97948365254041,3.041556228635,2.949688816015,3.01176139210959,125659.357009989,0.0,1.0
1984-10-11,11.5,11.75,11.5,11.5,29600,2.85533850035122,2.91741107644581,2.85533850035122,2.85533850035122,119215.287419733,0.0,1.0
1984-10-12,11.63,11.75,11.25,11.63,9500,2.88761623992041,2.91741107644581,2.79326592425663,2.88761623992041,38261.663192144,0.0,1.0
1984-10-15,11.63,11.88,11.38,11.5,19200,2.88761623992041,2.949688816015,2.82554366382582,2.85533850035122,77328.83508307,0.0,1.0
1984-10-16,11.5,11.75,11.38,11.75,11700,2.85533850035122,2.91741107644581,2.82554366382582,2.91741107644581,47122.2588787458,0.0,1.0
1984-10-17,11.13,11.5,10.75,11.38,31700,2.76347108773123,2.85533850035122,2.66912077206745,2.82554366382582,127673.128756943,0.0,1.0
1984-10-18,10.63,10.75,10.5,10.5,24400,2.63932593554204,2.66912077206745,2.60704819597285,2.60704819597285,98272.0612514015,0.0,1.0
1984-10-19,10.38,10.63,10.0,10.25,52000,2.57725335944745,2.63932593554204,2.48290304378367,2.54497561987826,209432.261683315,0.0,1.0
1984-10-22,10.25,10.38,10.13,10.25,27400,2.54497561987826,2.57725335944745,2.51518078335286,2.54497561987826,110354.691733131,0.0,1.0
1984-10-23,10.38,10.5,10.13,10.25,21100,2.57725335944745,2.60704819597285,2.51518078335286,2.54497561987826,84981.1677214988,0.0,1.0
1984-10-24,10.75,10.88,10.25,10.5,23300,2.66912077206745,2.70139851163663,2.54497561987826,2.60704819597285,93841.7634081004,0.0,1.0
1984-10-25,10.5,10.75,10.5,10.75,10900,2.60704819597285,2.66912077206745,2.60704819597285,2.66912077206745,43900.2240836179,0.0,1.0
1984-10-26,10.25,10.5,10.13,10.5,49200,2.54497561987826,2.60704819597285,2.51518078335286,2.60704819597285,198155.139900367,0.0,1.0
1984-10-29,10.25,10.38,10.13,10.25,20300,2.54497561987826,2.57725335944745,2.51518078335286,2.54497561987826,81759.132926371,0.0,1.0
1984-10-30,10.25,10.25,10.0,10.25,25700,2.54497561987826,2.54497561987826,2.48290304378367,2.54497561987826,103507.867793484,0.0,1.0
1984-10-31,10.0,10.25,10.0,10.13,42100,2.48290304378367,2.54497561987826,2.48290304378367,2.51518078335286,169559.581093607,0.0,1.0
1984-11-01,10.38,10.38,10.13,10.13,20900,2.57725335944745,2.57725335944745,2.51518078335286,2.51518078335286,84175.6590227168,0.0,1.0
1984-11-02,10.13,10.38,10.13,10.25,12200,2.51518078335286,2.57725335944745,2.51518078335286,2.54497561987826,49136.0306257007,0.0,1.0
1984-11-05,10.5,10.63,10.0,10.0,24200,2.60704819597285,2.63932593554204,2.48290304378367,2.48290304378367,97466.5525526196,0.0,1.0
1984-11-06,10.38,10.63,10.25,10.38,34700,2.57725335944745,2.63932593554204,2.54497561987826,2.57725335944745,139755.759238673,0.0,1.0
1984-11-07,11.38,11.38,10.25,10.25,124200,2.82554366382582,2.82554366382582,2.54497561987826,2.54497561987826,500220.901943609,0.0,1.0
1984-11-08,11.25,11.5,11.13,11.38,60700,2.79326592425663,2.85533850035122,2.76347108773123,2.82554366382582,244471.890080331,0.0,1.0
1984-11-09,11.13,11.38,11.13,11.38,20400,2.76347108773123,2.82554366382582,2.76347108773123,2.82554366382582,82161.8872757618,0.0,1.0
1984-11-12,11.13,11.38,11.0,11.25,17600,2.76347108773123,2.82554366382582,2.73119334816204,2.79326592425663,70884.7654928141,0.0,1.0
1984-11-13,11.38,11.38,11.0,11.13,18000,2.82554366382582,2.82554366382582,2.73119334816204,2.76347108773123,72495.7828903781,0.0,1.0
1984-11-14,11.63,11.63,11.25,11.25,105100,2.88761623992041,2.88761623992041,2.79326592425663,2.79326592425663,423294.82120993,0.0,1.0
1984-11-15,11.5,11.75,11.5,11.63,12200,2.85533850035122,2.91741107644581,2.85533850035122,2.88761623992041,49136.0306257007,0.0,1.0
1984-11-16,11.63,11.63,11.5,11.5,20700,2.88761623992041,2.88761623992041,2.85533850035122,2.85533850035122,83370.1503239348,0.0,1.0
1984-11-19,11.5,11.63,11.5,11.63,23600,2.85533850035122,2.88761623992041,2.85533850035122,2.88761623992041,95050.0264562736,0.0,1.0
1984-11-20,11.25,11.5,11.13,11.38,25900,2.79326592425663,2.85533850035122,2.76347108773123,2.82554366382582,104313.376492266,0.0,1.0
1984-11-21,11.25,11.38,11.13,11.25,16300,2.79326592425663,2.82554366382582,2.76347108773123,2.79326592425663,65648.9589507313,0.0,1.0
1984-11-23,11.13,11.38,11.13,11.25,18600,2.76347108773123,2.82554366382582,2.76347108773123,2.79326592425663,74912.3089867239,0.0,1.0
1984-11-26,10.75,11.25,10.63,11.13,42800,2.66912077206745,2.79326592425663,2.63932593554204,2.76347108773123,172378.861539343,0.0,1.0
1984-11-27,10.75,10.88,10.63,10.63,26000,2.66912077206745,2.70139851163663,2.63932593554204,2.63932593554204,104716.130841657,0.0,1.0
1984-11-28,10.75,10.75,10.5,10.75,326000,2.66912077206745,2.66912077206745,2.60704819597285,2.66912077206745,1312979.17901462,0.0,1.0
1984-11-29,11.0,11.13,10.75,10.75,129900,2.73119334816204,2.76347108773123,2.66912077206745,2.66912077206745,523177.899858895,0.0,1.0
1984-11-30,10.88,11.0,10.75,10.75,12400,2.70139851163663,2.73119334816204,2.66912077206745,2.66912077206745,49941.5393244828,0.0,1.0
1984-12-03,10.75,10.88,10.63,10.75,45400,2.66912077206745,2.70139851163663,2.63932593554204,2.66912077206745,182850.474623509,0.0,1.0
1984-12-04,10.75,11.0,10.75,10.75,17400,2.66912077206745,2.73119334816204,2.66912077206745,2.66912077206745,70079.2567940321,0.0,1.0
1984-12-05,11.0,11.13,10.88,11.0,23900,2.73119334816204,2.76347108773123,2.70139851163663,2.73119334816204,96258.2895044464,0.0,1.0
1984-12-06,11.13,11.13,10.88,11.13,15900,2.76347108773123,2.76347108773123,2.70139851163663,2.76347108773123,64037.9415531672,0.0,1.0
1984-12-07,10.88,11.13,10.88,11.0,11000,2.70139851163663,2.76347108773123,2.70139851163663,2.73119334816204,44302.9784330089,0.0,1.0
1984-12-10,11.0,11.25,10.88,11.0,45400,2.73119334816204,2.79326592425663,2.70139851163663,2.73119334816204,182850.474623509,0.0,1.0
1984-12-11,10.88,11.0,10.63,10.88,99400,2.70139851163663,2.73119334816204,2.63932593554204,2.70139851163663,400337.823294644,0.0,1.0
1984-12-12,10.75,11.0,10.5,10.88,167600,2.66912077206745,2.73119334816204,2.60704819597285,2.70139851163663,675016.289579298,0.0,1.0
1984-12-13,10.63,10.75,10.5,10.75,19800,2.63932593554204,2.66912077206745,2.60704819597285,2.66912077206745,79745.361179416,0.0,1.0
1984-12-14,10.63,10.75,10.63,10.75,14000,2.63932593554204,2.66912077206745,2.63932593554204,2.66912077206745,56385.6089147386,0.0,1.0
1984-12-17,10.75,10.75,10.63,10.63,71300,2.66912077206745,2.66912077206745,2.63932593554204,2.63932593554204,287163.851115775,0.0,1.0
1984-12-18,10.88,10.88,10.5,10.63,36200,2.70139851163663,2.70139851163663,2.60704819597285,2.63932593554204,145797.074479538,0.0,1.0
1984-12-19,10.25,10.88,10.25,10.75,52900,2.54497561987826,2.70139851163663,2.54497561987826,2.66912077206745,213057.050827834,0.0,1.0
1984-12-20,10.13,10.38,9.88,10.38,89800,2.51518078335286,2.57725335944745,2.45310820725827,2.57725335944745,361673.405753108,0.0,1.0
1984-12-21,10.25,10.25,10.0,10.0,59500,2.54497561987826,2.54497561987826,2.48290304378367,2.48290304378367,239638.837887639,0.0,1.0
1984-12-24,10.25,10.5,10.13,10.13,25500,2.54497561987826,2.60704819597285,2.51518078335286,2.51518078335286,102702.359094702,0.0,1.0
1984-12-26,10.25,10.5,10.25,10.25,27000,2.54497561987826,2.60704819597285,2.54497561987826,2.54497561987826,108743.674335567,0.0,1.0
1984-12-27,10.13,10.38,10.13,10.25,56800,2.51518078335286,2.57725335944745,2.51518078335286,2.54497561987826,228764.470454082,0.0,1.0
1984-12-28,10.13,10.38,10.13,10.38,47100,2.51518078335286,2.57725335944745,2.51518078335286,2.57725335944745,189697.298563156,0.0,1.0
1984-12-31,10.13,10.25,10.0,10.13,64300,2.51518078335286,2.54497561987826,2.48290304378367,2.51518078335286,258971.046658406,0.0,1.0
1985-01-02,10.13,10.25,10.0,10.13,42500,2.51518078335286,2.54497561987826,2.48290304378367,2.51518078335286,171170.598491171,0.0,1.0
1985-01-03,10.25,10.25,10.0,10.25,19400,2.54497561987826,2.54497561987826,2.48290304378367,2.54497561987826,78134.3437818521,0.0,1.0
1985-01-04,9.88,10.25,9.88,10.25,35900,2.45310820725827,2.54497561987826,2.45310820725827,2.54497561987826,144588.811431365,0.0,1.0
1985-01-07,10.25,10.25,10.0,10.13,24200,2.54497561987826,2.54497561987826,2.48290304378367,2.51518078335286,97466.5525526196,0.0,1.0
1985-01-08,10.25,10.25,10.13,10.25,24000,2.54497561987826,2.54497561987826,2.51518078335286,2.54497561987826,96661.0438538376,0.0,1.0
1985-01-09,10.13,10.25,10.13,10.13,25400,2.51518078335286,2.54497561987826,2.51518078335286,2.51518078335286,102299.604745311,0.0,1.0
1985-01-10,10.13,10.38,10.13,10.38,23800,2.51518078335286,2.57725335944745,2.51518078335286,2.57725335944745,95855.5351550555,0.0,1.0
1985-01-11,10.25,10.38,10.13,10.38,21300,2.54497561987826,2.57725335944745,2.51518078335286,2.57725335944745,85786.6764202809,0.0,1.0
1985-01-14,10.25,10.38,10.13,10.25,36500,2.54497561987826,2.57725335944745,2.51518078335286,2.54497561987826,147005.337527711,0.0,1.0
1985-01-15,10.25,10.5,10.13,10.13,30800,2.54497561987826,2.60704819597285,2.51518078335286,2.51518078335286,124048.339612425,0.0,1.0
1985-01-16,10.63,10.63,10.25,10.25,23600,2.63932593554204,2.63932593554204,2.54497561987826,2.54497561987826,95050.0264562736,0.0,1.0
1985-01-17,10.5,10.63,10.25,10.5,26000,2.60704819597285,2.63932593554204,2.54497561987826,2.60704819597285,104716.130841657,0.0,1.0
1985-01-18,10.5,10.63,10.38,10.63,25000,2.60704819597285,2.63932593554204,2.57725335944745,2.63932593554204,100688.587347748,0.0,1.0
1985-01-21,10.63,10.63,10.38,10.38,42900,2.63932593554204,2.63932593554204,2.57725335944745,2.57725335944745,172781.615888735,0.0,1.0
1985-01-22,10.63,10.63,10.5,10.63,47700,2.63932593554204,2.63932593554204,2.60704819597285,2.63932593554204,192113.824659502,0.0,1.0
1985-01-23,10.38,10.63,10.25,10.5,40000,2.57725335944745,2.63932593554204,2.54497561987826,2.60704819597285,161101.739756396,0.0,1.0
1985-01-24,10.13,10.38,10.13,10.38,59800,2.51518078335286,2.57725335944745,2.51518078335286,2.57725335944745,240847.100935812,0.0,1.0
1985-01-25,10.25,10.5,10.13,10.13,49600,2.54497561987826,2.60704819597285,2.51518078335286,2.51518078335286,199766.157297931,0.0,1.0
1985-01-28,10.25,10.25,10.13,10.13,55600,2.54497561987826,2.54497561987826,2.51518078335286,2.51518078335286,223931.41826139,0.0,1.0
1985-01-29,10.13,10.25,10.0,10.25,24900,2.51518078335286,2.54497561987826,2.48290304378367,2.54497561987826,100285.832998356,0.0,1.0
1985-01-30,10.13,10.38,10.0,10.13,62800,2.51518078335286,2.57725335944745,2.48290304378367,2.51518078335286,252929.731417541,0.0,1.0
1985-01-31,10.5,10.63,10.13,10.13,75000,2.60704819597285,2.63932593554204,2.51518078335286,2.51518078335286,302065.762043243,0.0,1.0
1985-02-01,10.5,10.63,10.25,10.25,61500,2.60704819597285,2.63932593554204,2.54497561987826,2.54497561987826,247693.924875459,0.0,1.0
1985-02-04,11.0,11.13,10.5,10.5,133500,2.73119334816204,2.76347108773123,2.60704819597285,2.60704819597285,537677.056436971,0.0,1.0
1985-02-05,10.88,11.0,10.88,10.88,33000,2.70139851163663,2.73119334816204,2.70139851163663,2.70139851163663,132908.935299027,0.0,1.0
1985-02-06,11.0,11.0,10.75,10.88,24400,2.73119334816204,2.73119334816204,2.66912077206745,2.70139851163663,98272.0612514014,0.0,1.0
1985-02-07,11.5,11.63,11.13,11.25,115900,2.85533850035122,2.88761623992041,2.76347108773123,2.79326592425663,466792.290944157,0.0,1.0
1985-02-08,11.38,11.63,11.25,11.63,28100,2.82554366382582,2.88761623992041,2.79326592425663,2.88761623992041,113173.972178868,0.0,1.0
1985-02-11,11.0,11.25,10.88,11.25,36500,2.73119334816204,2.79326592425663,2.70139851163663,2.79326592425663,147005.337527711,0.0,1.0
1985-02-12,11.0,11.13,11.0,11.0,15300,2.73119334816204,2.76347108773123,2.73119334816204,2.73119334816204,61621.4154568214,0.0,1.0
1985-02-13,11.5,11.63,11.0,11.0,41200,2.85533850035122,2.88761623992041,2.73119334816204,2.73119334816204,165934.791949088,0.0,1.0
1985-02-14,11.38,11.75,11.25,11.63,46800,2.82554366382582,2.91741107644581,2.79326592425663,2.88761623992041,188489.035514983,0.0,1.0
1985-02-15,11.25,11.38,11.0,11.25,41100,2.79326592425663,2.82554366382582,2.73119334816204,2.79326592425663,165532.037599697,0.0,1.0
1985-02-19,11.13,11.38,11.0,11.38,18500,2.76347108773123,2.82554366382582,2.73119334816204,2.82554366382582,74509.554637333,0.0,1.0
1985-02-20,11.25,11.25,11.0,11.0,40500,2.79326592425663,2.79326592425663,2.73119334816204,2.73119334816204,163115.511503351,0.0,1.0
1985-02-21,11.0,11.13,10.88,11.13,44500,2.73119334816204,2.76347108773123,2.70139851163663,2.76347108773123,179225.68547899,0.0,1.0
1985-02-22,11.0,11.25,10.88,11.0,18000,2.73119334816204,2.79326592425663,2.70139851163663,2.73119334816204,72495.7828903781,0.0,1.0
1985-02-25,11.0,11.0,10.88,11.0,24900,2.73119334816204,2.73119334816204,2.70139851163663,2.73119334816204,100285.832998356,0.0,1.0
1985-02-26,10.88,11.0,10.88,10.88,21700,2.70139851163663,2.73119334816204,2.70139851163663,2.70139851163663,87397.6938178448,0.0,1.0
1985-02-27,10.88,11.13,10.88,10.88,69600,2.70139851163663,2.76347108773123,2.70139851163663,2.70139851163663,280317.027176129,0.0,1.0
1985-02-28,11.13,11.13,11.0,11.0,37900,2.76347108773123,2.76347108773123,2.73119334816204,2.73119334816204,152643.898419185,0.0,1.0
1985-03-01,11.25,11.25,11.0,11.13,35400,2.79326592425663,2.79326592425663,2.73119334816204,2.76347108773123,142575.03968441,0.0,1.0
1985-03-04,11.13,11.25,11.0,11.25,60000,2.76347108773123,2.79326592425663,2.73119334816204,2.79326592425663,241652.609634593,0.0,1.0
1985-03-05,11.13,11.25,11.0,11.0,22100,2.76347108773123,2.79326592425663,2.73119334816204,2.73119334816204,89008.7112154086,0.0,1.0
1985-03-06,11.13,11.13,11.0,11.0,9400,2.76347108773123,2.76347108773123,2.73119334816204,2.73119334816204,37858.908842753,0.0,1.0
1985-03-07,11.13,11.25,11.0,11.0,50600,2.76347108773123,2.79326592425663,2.73119334816204,2.73119334816204,203793.70079184,0.0,1.0
1985-03-08,11.13,11.25,11.0,11.0,11800,2.76347108773123,2.79326592425663,2.73119334816204,2.73119334816204,47525.0132281367,0.0,1.0
1985-03-11,11.13,11.25,11.0,11.25,67200,2.76347108773123,2.79326592425663,2.73119334816204,2.79326592425663,270650.922790745,0.0,1.0
1985-03-12,11.13,11.25,11.13,11.25,19600,2.76347108773123,2.79326592425663,2.76347108773123,2.79326592425663,78939.8524806338,0.0,1.0
1985-03-13,11.38,11.38,11.13,11.13,29800,2.82554366382582,2.82554366382582,2.76347108773123,2.76347108773123,120020.796118515,0.0,1.0
1985-03-14,11.13,11.38,11.13,11.38,24700,2.76347108773123,2.82554366382582,2.76347108773123,2.82554366382582,99480.3242995743,0.0,1.0
1985-03-15,11.25,11.38,11.25,11.38,43100,2.79326592425663,2.82554366382582,2.79326592425663,2.82554366382582,173587.124587517,0.0,1.0
1985-03-18,11.25,11.5,11.25,11.25,66300,2.79326592425663,2.85533850035122,2.79326592425663,2.79326592425663,267026.133646226,0.0,1.0
1985-03-19,11.5,11.5,11.25,11.25,13200,2.85533850035122,2.85533850035122,2.79326592425663,2.79326592425663,53163.5741196106,0.0,1.0
1985-03-20,11.38,11.5,11.25,11.38,57000,2.82554366382582,2.85533850035122,2.79326592425663,2.82554366382582,229569.979152864,0.0,1.0
1985-03-21,11.13,11.38,11.13,11.38,37700,2.76347108773123,2.82554366382582,2.76347108773123,2.82554366382582,151838.389720403,0.0,1.0
1985-03-22,11.25,11.38,11.25,11.25,20700,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,83370.1503239348,0.0,1.0
1985-03-25,11.25,11.25,11.13,11.13,22700,2.79326592425663,2.79326592425663,2.76347108773123,2.76347108773123,91425.2373117546,0.0,1.0
1985-03-26,11.25,11.38,11.25,11.25,48100,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,193724.842057066,0.0,1.0
1985-03-27,11.38,11.38,11.38,11.38,35400,2.82554366382582,2.82554366382582,2.82554366382582,2.82554366382582,142575.03968441,0.0,1.0
1985-03-28,11.88,11.88,11.38,11.38,54900,2.949688816015,2.949688816015,2.82554366382582,2.82554366382582,221112.137815653,0.0,1.0
1985-03-29,11.75,11.88,11.63,11.88,18200,2.91741107644581,2.949688816015,2.88761623992041,2.949688816015,73301.2915891602,0.0,1.0
1985-04-01,11.63,11.63,11.5,11.63,12700,2.88761623992041,2.88761623992041,2.85533850035122,2.88761623992041,51149.8023726557,0.0,1.0
1985-04-02,11.63,11.75,11.5,11.63,12700,2.88761623992041,2.91741107644581,2.85533850035122,2.88761623992041,51149.8023726557,0.0,1.0
1985-04-03,11.5,11.5,11.13,11.5,32700,2.85533850035122,2.85533850035122,2.76347108773123,2.85533850035122,131700.672250854,0.0,1.0
1985-04-04,11.25,11.38,11.13,11.38,12400,2.79326592425663,2.82554366382582,2.76347108773123,2.82554366382582,49941.5393244827,0.0,1.0
1985-04-08,11.25,11.38,11.25,11.25,12300,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,49538.7849750917,0.0,1.0
1985-04-09,11.25,11.38,11.13,11.25,20100,2.79326592425663,2.82554366382582,2.76347108773123,2.79326592425663,80953.6242275889,0.0,1.0
1985-04-10,11.25,11.38,11.25,11.25,28200,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,113576.726528259,0.0,1.0
1985-04-11,11.38,11.38,11.25,11.25,12700,2.82554366382582,2.82554366382582,2.79326592425663,2.79326592425663,51149.8023726556,0.0,1.0
1985-04-12,11.25,11.38,11.25,11.25,29100,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,117201.515672778,0.0,1.0
1985-04-15,11.38,11.38,11.13,11.38,79200,2.82554366382582,2.82554366382582,2.76347108773123,2.82554366382582,318981.444717663,0.0,1.0
1985-04-16,11.25,11.38,11.25,11.25,107500,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,432960.925595314,0.0,1.0
1985-04-17,11.38,11.38,11.25,11.25,30900,2.82554366382582,2.82554366382582,2.79326592425663,2.79326592425663,124451.093961816,0.0,1.0
1985-04-18,11.25,11.5,11.25,11.5,22700,2.79326592425663,2.85533850035122,2.79326592425663,2.85533850035122,91425.2373117546,0.0,1.0
1985-04-19,11.38,11.38,11.25,11.25,20200,2.82554366382582,2.82554366382582,2.79326592425663,2.79326592425663,81356.3785769798,0.0,1.0
1985-04-22,11.88,11.88,11.38,11.5,66500,2.949688816015,2.949688816015,2.82554366382582,2.85533850035122,267831.642345008,0.0,1.0
1985-04-23,12.0,12.13,11.88,12.0,81200,2.97948365254041,3.01176139210959,2.949688816015,2.97948365254041,327036.531705483,0.0,1.0
1985-04-24,12.13,12.25,12.0,12.13,54200,3.01176139210959,3.041556228635,2.97948365254041,3.01176139210959,218292.857369917,0.0,1.0
1985-04-25,12.38,12.38,12.13,12.25,43300,3.07383396820419,3.07383396820419,3.01176139210959,3.041556228635,174392.633286298,0.0,1.0
1985-04-26,12.25,12.5,12.25,12.25,26900,3.041556228635,3.10362880472959,3.041556228635,3.041556228635,108340.919986176,0.0,1.0
1985-04-29,12.25,12.38,12.25,12.25,12900,3.041556228635,3.07383396820419,3.041556228635,3.041556228635,51955.3110714376,0.0,1.0
1985-04-30,12.25,12.38,12.25,12.25,30000,3.041556228635,3.07383396820419,3.041556228635,3.041556228635,120826.304817297,0.0,1.0
1985-05-01,12.38,12.38,12.25,12.25,29200,3.07383396820419,3.07383396820419,3.041556228635,3.041556228635,117604.270022169,0.0,1.0
1985-05-02,12.25,12.38,12.25,12.25,21700,3.041556228635,3.07383396820419,3.041556228635,3.041556228635,87397.6938178446,0.0,1.0
1985-05-03,12.25,12.38,12.25,12.25,137200,3.041556228635,3.07383396820419,3.041556228635,3.041556228635,552578.967364437,0.0,1.0
1985-05-06,12.38,12.38,12.25,12.25,14200,3.07383396820419,3.07383396820419,3.041556228635,3.041556228635,57191.1176135204,0.0,1.0
1985-05-07,12.38,12.38,12.25,12.25,11300,3.07383396820419,3.07383396820419,3.041556228635,3.041556228635,45511.2414811817,0.0,1.0
1985-05-08,12.25,12.38,12.25,12.38,24000,3.041556228635,3.07383396820419,3.041556228635,3.07383396820419,96661.0438538374,0.0,1.0
1985-05-09,12.25,12.38,12.25,12.38,17600,3.041556228635,3.07383396820419,3.041556228635,3.07383396820419,70884.7654928141,0.0,1.0
1985-05-10,12.25,12.38,12.25,12.38,27000,3.041556228635,3.07383396820419,3.041556228635,3.07383396820419,108743.674335567,0.0,1.0
1985-05-13,12.25,12.38,12.25,12.25,23000,3.041556228635,3.07383396820419,3.041556228635,3.041556228635,92633.5003599275,0.0,1.0
1985-05-14,12.38,12.38,12.25,12.25,29000,3.07383396820419,3.07383396820419,3.041556228635,3.041556228635,116798.761323387,0.0,1.0
1985-05-15,12.13,12.38,12.13,12.25,17600,3.01176139210959,3.07383396820419,3.01176139210959,3.041556228635,70884.7654928142,0.0,1.0
1985-05-16,11.75,12.25,11.75,12.25,141500,2.91741107644581,3.041556228635,2.91741107644581,3.041556228635,569897.404388251,0.0,1.0
1985-05-17,11.75,11.88,11.75,11.75,18500,2.91741107644581,2.949688816015,2.91741107644581,2.91741107644581,74509.5546373332,0.0,1.0
1985-05-20,11.88,12.0,11.75,11.75,340500,2.949688816015,2.97948365254041,2.91741107644581,2.91741107644581,1371378.55967632,0.0,1.0
1985-05-21,11.63,12.0,11.63,12.0,38700,2.88761623992041,2.97948365254041,2.88761623992041,2.97948365254041,155865.933214313,0.0,1.0
1985-05-22,11.5,11.75,11.5,11.63,11700,2.85533850035122,2.91741107644581,2.85533850035122,2.88761623992041,47122.2588787458,0.0,1.0
1985-05-23,11.38,11.5,11.25,11.5,19900,2.82554366382582,2.85533850035122,2.79326592425663,2.85533850035122,80148.1155288069,0.0,1.0
1985-05-24,11.38,11.5,11.25,11.5,14200,2.82554366382582,2.85533850035122,2.79326592425663,2.85533850035122,57191.1176135205,0.0,1.0
1985-05-28,11.13,11.5,11.13,11.5,27700,2.76347108773123,2.85533850035122,2.76347108773123,2.85533850035122,111562.954781304,0.0,1.0
1985-05-29,11.25,11.38,11.13,11.13,23900,2.79326592425663,2.82554366382582,2.76347108773123,2.76347108773123,96258.2895044465,0.0,1.0
1985-05-30,11.25,11.38,11.13,11.38,27800,2.79326592425663,2.82554366382582,2.76347108773123,2.82554366382582,111965.709130695,0.0,1.0
1985-05-31,11.5,11.5,11.25,11.38,35200,2.85533850035122,2.85533850035122,2.79326592425663,2.82554366382582,141769.530985628,0.0,1.0
1985-06-03,11.5,11.5,11.25,11.5,75000,2.85533850035122,2.85533850035122,2.79326592425663,2.85533850035122,302065.762043242,0.0,1.0
1985-06-04,11.25,11.5,11.25,11.38,61300,2.79326592425663,2.85533850035122,2.79326592425663,2.82554366382582,246888.416176677,0.0,1.0
1985-06-05,11.25,11.38,11.25,11.25,27300,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,109951.93738374,0.0,1.0
1985-06-06,11.25,11.38,11.25,11.25,14400,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,57996.6263123025,0.0,1.0
1985-06-07,11.25,11.38,11.25,11.25,54600,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,219903.87476748,0.0,1.0
1985-06-10,11.25,11.38,11.25,11.25,28200,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,113576.726528259,0.0,1.0
1985-06-11,11.25,11.38,11.13,11.25,16300,2.79326592425663,2.82554366382582,2.76347108773123,2.79326592425663,65648.9589507313,0.0,1.0
1985-06-12,11.0,11.13,10.88,11.13,20800,2.73119334816204,2.76347108773123,2.70139851163663,2.76347108773123,83772.9046733258,0.0,1.0
1985-06-13,10.63,10.88,10.63,10.88,16400,2.63932593554204,2.70139851163663,2.63932593554204,2.70139851163663,66051.7133001223,0.0,1.0
1985-06-14,10.5,10.88,10.5,10.88,10900,2.60704819597285,2.70139851163663,2.60704819597285,2.70139851163663,43900.2240836179,0.0,1.0
1985-06-17,10.63,10.63,10.5,10.5,20900,2.63932593554204,2.63932593554204,2.60704819597285,2.60704819597285,84175.6590227169,0.0,1.0
1985-06-18,10.38,10.63,10.38,10.5,27000,2.57725335944745,2.63932593554204,2.57725335944745,2.60704819597285,108743.674335567,0.0,1.0
1985-06-19,10.5,10.63,10.25,10.38,19600,2.60704819597285,2.63932593554204,2.54497561987826,2.57725335944745,78939.8524806341,0.0,1.0
1985-06-20,10.25,10.5,10.25,10.5,10800,2.54497561987826,2.60704819597285,2.54497561987826,2.60704819597285,43497.4697342269,0.0,1.0
1985-06-21,10.25,10.38,10.25,10.38,20800,2.54497561987826,2.57725335944745,2.54497561987826,2.57725335944745,83772.9046733259,0.0,1.0
1985-06-24,10.13,10.25,10.0,10.13,21300,2.51518078335286,2.54497561987826,2.48290304378367,2.51518078335286,85786.6764202807,0.0,1.0
1985-06-25,10.38,10.5,10.13,10.13,15800,2.57725335944745,2.60704819597285,2.51518078335286,2.51518078335286,63635.1872037764,0.0,1.0
1985-06-26,10.25,10.38,10.25,10.25,24600,2.54497561987826,2.57725335944745,2.54497561987826,2.54497561987826,99077.5699501835,0.0,1.0
1985-06-27,10.38,10.38,10.25,10.25,11500,2.57725335944745,2.57725335944745,2.54497561987826,2.54497561987826,46316.7501799638,0.0,1.0
1985-06-28,10.25,10.38,10.25,10.25,18400,2.54497561987826,2.57725335944745,2.54497561987826,2.54497561987826,74106.8002879422,0.0,1.0
1985-07-01,10.5,10.5,10.25,10.25,23800,2.60704819597285,2.60704819597285,2.54497561987826,2.54497561987826,95855.5351550557,0.0,1.0
1985-07-02,10.63,10.75,10.38,10.75,78500,2.63932593554204,2.66912077206745,2.57725335944745,2.66912077206745,316162.164271927,0.0,1.0
1985-07-03,10.38,10.63,10.25,10.5,24400,2.57725335944745,2.63932593554204,2.54497561987826,2.60704819597285,98272.0612514015,0.0,1.0
1985-07-05,10.25,10.5,10.25,10.5,33600,2.54497561987826,2.60704819597285,2.54497561987826,2.60704819597285,135325.461395373,0.0,1.0
1985-07-08,10.0,10.25,10.0,10.25,50300,2.48290304378367,2.54497561987826,2.48290304378367,2.54497561987826,202585.437743668,0.0,1.0
1985-07-09,10.13,10.25,9.88,10.0,40700,2.51518078335286,2.54497561987826,2.45310820725827,2.48290304378367,163921.020202133,0.0,1.0
1985-07-10,10.5,10.63,10.38,10.38,56200,2.60704819597285,2.63932593554204,2.57725335944745,2.57725335944745,226347.944357737,0.0,1.0
1985-07-11,10.75,10.88,10.75,10.75,18200,2.66912077206745,2.70139851163663,2.66912077206745,2.66912077206745,73301.29158916,0.0,1.0
1985-07-12,11.0,11.0,10.75,10.75,31300,2.73119334816204,2.73119334816204,2.66912077206745,2.66912077206745,126062.11135938,0.0,1.0
1985-07-15,11.13,11.13,11.0,11.0,32600,2.76347108773123,2.76347108773123,2.73119334816204,2.73119334816204,131297.917901462,0.0,1.0
1985-07-16,10.75,11.13,10.75,11.0,64200,2.66912077206745,2.76347108773123,2.66912077206745,2.73119334816204,258568.292309015,0.0,1.0
1985-07-17,10.88,10.88,10.25,10.75,61600,2.70139851163663,2.70139851163663,2.54497561987826,2.66912077206745,248096.67922485,0.0,1.0
1985-07-18,10.5,10.75,10.5,10.63,23400,2.60704819597285,2.66912077206745,2.60704819597285,2.63932593554204,94244.5177574917,0.0,1.0
1985-07-19,10.88,10.88,10.38,10.38,59100,2.70139851163663,2.70139851163663,2.57725335944745,2.57725335944745,238027.820490075,0.0,1.0
1985-07-22,10.63,10.88,10.63,10.75,15900,2.63932593554204,2.70139851163663,2.63932593554204,2.66912077206745,64037.9415531674,0.0,1.0
1985-07-23,10.75,11.0,10.63,10.63,20900,2.66912077206745,2.73119334816204,2.63932593554204,2.63932593554204,84175.6590227167,0.0,1.0
1985-07-24,10.75,10.88,10.5,10.63,23600,2.66912077206745,2.70139851163663,2.60704819597285,2.63932593554204,95050.0264562734,0.0,1.0
1985-07-25,11.0,11.0,10.75,10.88,36900,2.73119334816204,2.73119334816204,2.66912077206745,2.70139851163663,148616.354925275,0.0,1.0
1985-07-26,10.88,11.0,10.75,11.0,30900,2.70139851163663,2.73119334816204,2.66912077206745,2.73119334816204,124451.093961816,0.0,1.0
1985-07-29,10.88,11.0,10.63,10.63,31900,2.70139851163663,2.73119334816204,2.63932593554204,2.63932593554204,128478.637455726,0.0,1.0
1985-07-30,10.88,10.88,10.63,10.88,9300,2.70139851163663,2.70139851163663,2.63932593554204,2.70139851163663,37456.1544933621,0.0,1.0
1985-07-31,10.63,10.88,10.63,10.75,43500,2.63932593554204,2.70139851163663,2.63932593554204,2.66912077206745,175198.141985081,0.0,1.0
1985-08-01,11.0,11.0,10.75,10.75,57200,2.73119334816204,2.73119334816204,2.66912077206745,2.66912077206745,230375.487851646,0.0,1.0
1985-08-02,10.88,11.13,10.88,11.0,106400,2.70139851163663,2.76347108773123,2.70139851163663,2.73119334816204,428530.627752013,0.0,1.0
1985-08-05,10.63,10.75,10.63,10.75,13200,2.63932593554204,2.66912077206745,2.63932593554204,2.66912077206745,53163.5741196107,0.0,1.0
1985-08-06,10.63,10.88,10.63,10.75,13400,2.63932593554204,2.70139851163663,2.63932593554204,2.66912077206745,53969.0828183926,0.0,1.0
1985-08-07,10.63,10.75,10.5,10.5,13000,2.63932593554204,2.66912077206745,2.60704819597285,2.60704819597285,52358.0654208287,0.0,1.0
1985-08-08,10.63,10.75,10.63,10.63,9800,2.63932593554204,2.66912077206745,2.63932593554204,2.63932593554204,39469.926240317,0.0,1.0
1985-08-09,10.63,10.75,10.63,10.63,12300,2.63932593554204,2.66912077206745,2.63932593554204,2.63932593554204,49538.7849750918,0.0,1.0
1985-08-12,10.38,10.75,10.38,10.63,22000,2.57725335944745,2.66912077206745,2.57725335944745,2.63932593554204,88605.9568660177,0.0,1.0
1985-08-13,10.5,10.5,10.38,10.5,14300,2.60704819597285,2.60704819597285,2.57725335944745,2.60704819597285,57593.8719629116,0.0,1.0
1985-08-14,10.38,10.5,10.38,10.38,10700,2.57725335944745,2.60704819597285,2.57725335944745,2.57725335944745,43094.7153848359,0.0,1.0
1985-08-15,10.63,10.75,10.5,10.5,25400,2.63932593554204,2.66912077206745,2.60704819597285,2.60704819597285,102299.604745311,0.0,1.0
1985-08-16,10.5,10.75,10.5,10.5,13400,2.60704819597285,2.66912077206745,2.60704819597285,2.60704819597285,53969.0828183927,0.0,1.0
1985-08-19,11.0,11.0,10.38,10.38,30900,2.73119334816204,2.73119334816204,2.57725335944745,2.57725335944745,124451.093961816,0.0,1.0
1985-08-20,10.88,11.0,10.75,11.0,38600,2.70139851163663,2.73119334816204,2.66912077206745,2.73119334816204,155463.178864922,0.0,1.0
1985-08-21,10.75,11.0,10.75,11.0,8800,2.66912077206745,2.73119334816204,2.66912077206745,2.73119334816204,35442.382746407,0.0,1.0
1985-08-22,10.5,10.88,10.5,10.88,13800,2.60704819597285,2.70139851163663,2.60704819597285,2.70139851163663,55580.1002159566,0.0,1.0
1985-08-23,10.88,11.13,10.5,10.5,36700,2.70139851163663,2.76347108773123,2.60704819597285,2.60704819597285,147810.846226493,0.0,1.0
1985-08-26,10.75,11.0,10.75,10.88,11200,2.66912077206745,2.73119334816204,2.66912077206745,2.70139851163663,45108.4871317908,0.0,1.0
1985-08-27,11.0,11.0,10.75,10.75,15100,2.73119334816204,2.73119334816204,2.66912077206745,2.66912077206745,60815.9067580394,0.0,1.0
1985-08-28,10.88,11.0,10.88,11.0,14300,2.70139851163663,2.73119334816204,2.70139851163663,2.73119334816204,57593.8719629116,0.0,1.0
1985-08-29,10.88,11.0,10.88,10.88,8000,2.70139851163663,2.73119334816204,2.70139851163663,2.70139851163663,32220.3479512792,0.0,1.0
1985-08-30,10.88,11.0,10.88,10.88,4900,2.70139851163663,2.73119334816204,2.70139851163663,2.70139851163663,19734.9631201585,0.0,1.0
1985-09-03,11.0,11.13,10.88,11.13,32900,2.73119334816204,2.76347108773123,2.70139851163663,2.76347108773123,132506.180949635,0.0,1.0
1985-09-04,11.25,11.38,11.13,11.25,55200,2.79326592425663,2.82554366382582,2.76347108773123,2.79326592425663,222320.400863826,0.0,1.0
1985-09-05,11.25,11.38,11.25,11.25,7400,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,29803.8218549332,0.0,1.0
1985-09-06,11.25,11.38,11.25,11.25,29500,2.79326592425663,2.82554366382582,2.79326592425663,2.79326592425663,118812.533070342,0.0,1.0
1985-09-09,11.38,11.38,11.25,11.25,28800,2.82554366382582,2.82554366382582,2.79326592425663,2.79326592425663,115993.252624605,0.0,1.0
1985-09-10,11.0,11.38,11.0,11.25,23500,2.73119334816204,2.82554366382582,2.73119334816204,2.79326592425663,94647.2721068825,0.0,1.0
1985-09-11,11.0,11.25,10.88,11.13,29500,2.73119334816204,2.79326592425663,2.70139851163663,2.76347108773123,118812.533070342,0.0,1.0
1985-09-12,11.0,11.0,10.88,11.0,29700,2.73119334816204,2.73119334816204,2.70139851163663,2.73119334816204,119618.041769124,0.0,1.0
1985-09-13,11.13,11.25,11.13,11.13,28900,2.76347108773123,2.79326592425663,2.76347108773123,2.76347108773123,116396.006973996,0.0,1.0
1985-09-16,11.13,11.25,11.13,11.13,30600,2.76347108773123,2.79326592425663,2.76347108773123,2.76347108773123,123242.830913643,0.0,1.0
1985-09-17,11.0,11.25,10.88,11.25,39300,2.73119334816204,2.79326592425663,2.70139851163663,2.79326592425663,158282.459310659,0.0,1.0
1985-09-18,10.75,11.13,10.75,10.88,89000,2.66912077206745,2.76347108773123,2.66912077206745,2.70139851163663,358451.37095798,0.0,1.0
1985-09-19,10.88,11.0,10.75,10.75,14700,2.70139851163663,2.73119334816204,2.66912077206745,2.66912077206745,59204.8893604755,0.0,1.0
1985-09-20,10.75,11.0,10.75,10.88,19200,2.66912077206745,2.73119334816204,2.66912077206745,2.70139851163663,77328.8350830699,0.0,1.0
1985-09-23,10.75,11.0,10.75,10.88,28600,2.66912077206745,2.73119334816204,2.66912077206745,2.70139851163663,115187.743925823,0.0,1.0
1985-09-24,10.88,10.88,10.63,10.88,11900,2.70139851163663,2.70139851163663,2.63932593554204,2.70139851163663,47927.7675775278,0.0,1.0
1985-09-25,10.63,10.88,10.63,10.75,15400,2.63932593554204,2.70139851163663,2.63932593554204,2.66912077206745,62024.1698062124,0.0,1.0
1985-09-26,10.63,10.75,10.63,10.63,20900,2.63932593554204,2.66912077206745,2.63932593554204,2.63932593554204,84175.6590227169,0.0,1.0
1985-09-30,11.0,11.0,10.63,10.63,29500,2.73119334816204,2.73119334816204,2.63932593554204,2.63932593554204,118812.533070342,0.0,1.0
1985-10-01,11.38,11.38,11.13,11.25,73600,2.82554366382582,2.82554366382582,2.76347108773123,2.79326592425663,296427.201151768,0.0,1.0
1985-10-02,11.38,11.5,11.25,11.5,51400,2.82554366382582,2.85533850035122,2.79326592425663,2.85533850035122,207015.735586968,0.0,1.0
1985-10-03,11.38,11.5,11.38,11.38,33900,2.82554366382582,2.85533850035122,2.82554366382582,2.82554366382582,136533.724443545,0.0,1.0
1985-10-04,11.38,11.5,11.38,11.38,17800,2.82554366382582,2.85533850035122,2.82554366382582,2.82554366382582,71690.2741915961,0.0,1.0
1985-10-07,11.5,11.63,11.5,11.5,14200,2.85533850035122,2.88761623992041,2.85533850035122,2.85533850035122,57191.1176135205,0.0,1.0
1985-10-08,11.63,11.63,11.5,11.5,10900,2.88761623992041,2.88761623992041,2.85533850035122,2.85533850035122,43900.2240836179,0.0,1.0
1985-10-09,11.25,11.63,11.25,11.63,38800,2.79326592425663,2.88761623992041,2.79326592425663,2.88761623992041,156268.687563704,0.0,1.0
1985-10-10,11.5,11.5,11.25,11.25,113900,2.85533850035122,2.85533850035122,2.79326592425663,2.79326592425663,458737.203956337,0.0,1.0
1985-10-11,11.5,11.63,11.38,11.38,73100,2.85533850035122,2.88761623992041,2.82554366382582,2.82554366382582,294413.429404814,0.0,1.0
1985-10-14,11.5,11.63,11.38,11.5,28300,2.85533850035122,2.88761623992041,2.82554366382582,2.85533850035122,113979.48087765,0.0,1.0
1985-10-15,11.5,11.63,11.38,11.63,25600,2.85533850035122,2.88761623992041,2.82554366382582,2.88761623992041,103105.113444093,0.0,1.0
1985-10-16,11.5,11.63,11.5,11.5,51900,2.85533850035122,2.88761623992041,2.85533850035122,2.85533850035122,209029.507333924,0.0,1.0
1985-10-17,11.5,11.63,11.38,11.5,10800,2.85533850035122,2.88761623992041,2.82554366382582,2.85533850035122,43497.4697342269,0.0,1.0
1985-10-18,11.5,11.63,11.38,11.5,27700,2.85533850035122,2.88761623992041,2.82554366382582,2.85533850035122,111562.954781304,0.0,1.0
1985-10-21,11.38,11.63,11.38,11.5,25000,2.82554366382582,2.88761623992041,2.82554366382582,2.85533850035122,100688.587347747,0.0,1.0
1985-10-22,11.5,11.63,11.38,11.38,24300,2.85533850035122,2.88761623992041,2.82554366382582,2.82554366382582,97869.3069020105,0.0,1.0
1985-10-23,11.63,11.75,11.38,11.38,50500,2.88761623992041,2.91741107644581,2.82554366382582,2.82554366382582,203390.94644245,0.0,1.0
1985-10-24,11.75,11.88,11.63,11.75,36100,2.91741107644581,2.949688816015,2.88761623992041,2.91741107644581,145394.320130147,0.0,1.0
1985-10-25,11.88,12.0,11.75,11.75,15700,2.949688816015,2.97948365254041,2.91741107644581,2.91741107644581,63232.4328543854,0.0,1.0
1985-10-28,11.75,11.88,11.75,11.75,13300,2.91741107644581,2.949688816015,2.91741107644581,2.91741107644581,53566.3284690017,0.0,1.0
1985-10-29,11.75,12.0,11.75,11.75,15000,2.91741107644581,2.97948365254041,2.91741107644581,2.91741107644581,60413.1524086485,0.0,1.0
1985-10-30,12.0,12.0,11.75,11.75,31700,2.97948365254041,2.97948365254041,2.91741107644581,2.91741107644581,127673.128756943,0.0,1.0
1985-10-31,12.13,12.13,11.88,12.0,65600,3.01176139210959,3.01176139210959,2.949688816015,2.97948365254041,264206.853200489,0.0,1.0
1985-11-01,12.0,12.13,12.0,12.0,22300,2.97948365254041,3.01176139210959,2.97948365254041,2.97948365254041,89814.2199141905,0.0,1.0
1985-11-04,11.75,12.0,11.75,11.88,55200,2.91741107644581,2.97948365254041,2.91741107644581,2.949688816015,222320.400863826,0.0,1.0
1985-11-05,11.88,12.0,11.75,11.75,27300,2.949688816015,2.97948365254041,2.91741107644581,2.91741107644581,109951.93738374,0.0,1.0
1985-11-06,11.88,12.0,11.75,11.88,26900,2.949688816015,2.97948365254041,2.91741107644581,2.949688816015,108340.919986176,0.0,1.0
1985-11-07,11.88,12.0,11.88,12.0,76400,2.949688816015,2.97948365254041,2.949688816015,2.97948365254041,307704.322934716,0.0,1.0
1985-11-08,11.88,12.0,11.88,11.88,37000,2.949688816015,2.97948365254041,2.949688816015,2.949688816015,149019.109274666,0.0,1.0
1985-11-11,11.88,12.0,11.75,11.88,38200,2.949688816015,2.97948365254041,2.91741107644581,2.949688816015,153852.161467358,0.0,1.0
1985-11-12,12.0,12.0,11.88,11.88,38200,2.97948365254041,2.97948365254041,2.949688816015,2.949688816015,153852.161467358,0.0,1.0
1985-11-13,11.88,12.0,11.88,11.88,17300,2.949688816015,2.97948365254041,2.949688816015,2.949688816015,69676.5024446412,0.0,1.0
1985-11-14,11.88,12.0,11.88,11.88,21600,2.949688816015,2.97948365254041,2.949688816015,2.949688816015,86994.9394684538,0.0,1.0
1985-11-15,12.0,12.13,11.88,11.88,71000,2.97948365254041,3.01176139210959,2.949688816015,2.949688816015,285955.588067602,0.0,1.0
1985-11-18,11.88,12.0,11.88,12.0,26800,2.949688816015,2.97948365254041,2.949688816015,2.97948365254041,107938.165636785,0.0,1.0
1985-11-19,12.13,12.13,12.0,12.13,20000,3.01176139210959,3.01176139210959,2.97948365254041,3.01176139210959,80550.869878198,0.0,1.0
1985-11-20,11.88,12.13,11.88,12.0,19100,2.949688816015,3.01176139210959,2.949688816015,2.97948365254041,76926.080733679,0.0,1.0
1985-11-21,12.0,12.13,12.0,12.13,55000,2.97948365254041,3.01176139210959,2.97948365254041,3.01176139210959,221514.892165044,0.0,1.0
1985-11-22,12.0,12.13,12.0,12.13,21700,2.97948365254041,3.01176139210959,2.97948365254041,3.01176139210959,87397.6938178446,0.0,1.0
1985-11-25,12.13,12.13,12.0,12.0,50000,3.01176139210959,3.01176139210959,2.97948365254041,2.97948365254041,201377.174695495,0.0,1.0
1985-11-26,12.0,12.13,12.0,12.13,165600,2.97948365254041,3.01176139210959,2.97948365254041,3.01176139210959,666961.202591478,0.0,1.0
1985-11-27,12.25,12.38,12.0,12.0,85000,3.041556228635,3.07383396820419,2.97948365254041,2.97948365254041,342341.196982341,0.0,1.0
1985-11-29,12.25,12.38,12.25,12.25,34100,3.041556228635,3.07383396820419,3.041556228635,3.041556228635,137339.233142327,0.0,1.0
1985-12-02,12.25,12.5,12.25,12.25,121400,3.041556228635,3.10362880472959,3.041556228635,3.041556228635,488943.780160661,0.0,1.0
1985-12-03,12.25,12.25,12.0,12.13,101300,3.041556228635,3.041556228635,2.97948365254041,3.01176139210959,407990.155933072,0.0,1.0
1985-12-04,12.38,12.5,12.13,12.13,122100,3.07383396820419,3.10362880472959,3.01176139210959,3.01176139210959,491763.060606397,0.0,1.0
1985-12-05,13.0,13.13,12.38,12.5,86600,3.22777395691877,3.26005169648796,3.07383396820419,3.10362880472959,348785.266572597,0.0,1.0
1985-12-06,13.0,13.38,12.88,13.0,106500,3.22777395691877,3.32212427258255,3.19797912039337,3.22777395691877,428933.382101404,0.0,1.0
1985-12-09,12.38,13.38,12.38,13.13,127000,3.07383396820419,3.32212427258255,3.07383396820419,3.26005169648796,511498.023726556,0.0,1.0
1985-12-10,11.88,12.63,11.88,12.63,121300,2.949688816015,3.13590654429878,2.949688816015,3.13590654429878,488541.02581127,0.0,1.0
1985-12-11,12.13,12.25,11.75,11.88,109500,3.01176139210959,3.041556228635,2.91741107644581,2.949688816015,441016.012583134,0.0,1.0
1985-12-12,12.38,12.63,12.25,12.25,54700,3.07383396820419,3.13590654429878,3.041556228635,3.041556228635,220306.629116871,0.0,1.0
1985-12-13,12.13,12.5,12.13,12.25,72400,3.01176139210959,3.10362880472959,3.01176139210959,3.041556228635,291594.148959077,0.0,1.0
1985-12-16,12.13,12.25,12.0,12.13,109000,3.01176139210959,3.041556228635,2.97948365254041,3.01176139210959,439002.240836179,0.0,1.0
1985-12-17,11.88,12.13,11.88,12.13,36200,2.949688816015,3.01176139210959,2.949688816015,3.01176139210959,145797.074479538,0.0,1.0
1985-12-18,11.75,11.88,11.5,11.75,46300,2.91741107644581,2.949688816015,2.85533850035122,2.91741107644581,186475.263768028,0.0,1.0
1985-12-19,11.75,11.88,11.63,11.63,34800,2.91741107644581,2.949688816015,2.88761623992041,2.88761623992041,140158.513588065,0.0,1.0
1985-12-20,11.88,11.88,11.63,11.75,73900,2.949688816015,2.949688816015,2.88761623992041,2.91741107644581,297635.464199941,0.0,1.0
1985-12-23,11.5,11.88,11.5,11.75,81200,2.85533850035122,2.949688816015,2.85533850035122,2.91741107644581,327036.531705484,0.0,1.0
1985-12-24,11.38,11.5,11.38,11.38,44400,2.82554366382582,2.85533850035122,2.82554366382582,2.82554366382582,178822.931129599,0.0,1.0
1985-12-26,11.13,11.5,11.13,11.25,35900,2.76347108773123,2.85533850035122,2.76347108773123,2.79326592425663,144588.811431365,0.0,1.0
1985-12-27,11.13,11.5,11.13,11.25,31500,2.76347108773123,2.85533850035122,2.76347108773123,2.79326592425663,126867.620058162,0.0,1.0
1985-12-30,11.0,11.38,10.88,11.25,142700,2.73119334816204,2.82554366382582,2.70139851163663,2.79326592425663,574730.456580942,0.0,1.0
1985-12-31,10.88,11.0,10.88,11.0,45200,2.70139851163663,2.73119334816204,2.70139851163663,2.73119334816204,182044.965924728,0.0,1.0
1986-01-02,10.63,10.88,10.5,10.88,33900,2.63932593554204,2.70139851163663,2.60704819597285,2.70139851163663,136533.724443546,0.0,1.0
1986-01-03,10.75,10.88,10.63,10.75,80800,2.66912077206745,2.70139851163663,2.63932593554204,2.66912077206745,325425.514307919,0.0,1.0
1986-01-06,10.88,11.0,10.63,10.75,79100,2.70139851163663,2.73119334816204,2.63932593554204,2.66912077206745,318578.690368273,0.0,1.0
1986-01-07,11.25,11.25,10.88,11.0,34100,2.79326592425663,2.79326592425663,2.70139851163663,2.73119334816204,137339.233142327,0.0,1.0
1986-01-08,11.5,11.75,11.13,11.25,58500,2.85533850035122,2.91741107644581,2.76347108773123,2.79326592425663,235611.294393729,0.0,1.0
1986-01-09,11.25,11.63,11.25,11.38,391200,2.79326592425663,2.88761623992041,2.79326592425663,2.82554366382582,1575575.01481755,0.0,1.0
1986-01-10,11.38,11.63,11.38,11.5,26100,2.82554366382582,2.88761623992041,2.82554366382582,2.85533850035122,105118.885191048,0.0,1.0
1986-01-13,11.13,11.5,11.13,11.25,22100,2.76347108773123,2.85533850035122,2.76347108773123,2.79326592425663,89008.7112154086,0.0,1.0
1986-01-14,11.25,11.5,11.13,11.38,25700,2.79326592425663,2.85533850035122,2.76347108773123,2.82554366382582,103507.867793484,0.0,1.0
1986-01-15,11.25,11.38,11.25,11.38,26800,2.79326592425663,2.82554366382582,2.79326592425663,2.82554366382582,107938.165636785,0.0,1.0
1986-01-16,11.63,11.75,11.38,11.38,32600,2.88761623992041,2.91741107644581,2.82554366382582,2.82554366382582,131297.917901463,0.0,1.0
1986-01-17,11.88,12.0,11.75,11.75,30200,2.949688816015,2.97948365254041,2.91741107644581,2.91741107644581,121631.813516079,0.0,1.0
1986-01-20,11.63,12.0,11.63,11.88,119700,2.88761623992041,2.97948365254041,2.88761623992041,2.949688816015,482096.956221014,0.0,1.0
1986-01-21,11.13,11.75,11.0,11.75,71600,2.76347108773123,2.91741107644581,2.73119334816204,2.91741107644581,288372.114163948,0.0,1.0
1986-01-22,10.38,11.0,10.38,11.0,158600,2.57725335944745,2.73119334816204,2.57725335944745,2.73119334816204,638768.39813411,0.0,1.0
1986-01-23,10.63,10.63,10.25,10.38,40400,2.63932593554204,2.63932593554204,2.54497561987826,2.57725335944745,162712.75715396,0.0,1.0
1986-01-24,10.5,10.63,10.38,10.5,35800,2.60704819597285,2.63932593554204,2.57725335944745,2.60704819597285,144186.057081974,0.0,1.0
1986-01-27,10.38,10.5,10.25,10.5,22200,2.57725335944745,2.60704819597285,2.54497561987826,2.60704819597285,89411.4655647997,0.0,1.0
1986-01-28,10.63,10.63,10.38,10.5,19100,2.63932593554204,2.63932593554204,2.57725335944745,2.60704819597285,76926.0807336791,0.0,1.0
1986-01-29,10.5,10.63,10.5,10.5,41500,2.60704819597285,2.63932593554204,2.60704819597285,2.60704819597285,167143.054997261,0.0,1.0
1986-01-30,10.5,10.63,10.5,10.5,18000,2.60704819597285,2.63932593554204,2.60704819597285,2.60704819597285,72495.7828903782,0.0,1.0
1986-01-31,10.5,10.5,10.38,10.5,74200,2.60704819597285,2.60704819597285,2.57725335944745,2.60704819597285,298843.727248115,0.0,1.0
1986-02-03,10.38,10.5,10.38,10.38,16900,2.57725335944745,2.60704819597285,2.57725335944745,2.57725335944745,68065.4850470773,0.0,1.0
1986-02-04,10.38,10.5,10.13,10.5,111500,2.57725335944745,2.60704819597285,2.51518078335286,2.60704819597285,449071.099570953,0.0,1.0
1986-02-05,9.75,10.25,9.63,10.25,65900,2.42083046768908,2.54497561987826,2.39103563116368,2.54497561987826,265415.116248662,0.0,1.0
1986-02-06,9.75,10.0,9.5,9.63,74700,2.42083046768908,2.48290304378367,2.35875789159449,2.39103563116368,300857.498995069,0.0,1.0
1986-02-07,9.88,10.0,9.75,9.88,25600,2.45310820725827,2.48290304378367,2.42083046768908,2.45310820725827,103105.113444093,0.0,1.0
1986-02-10,9.88,10.13,9.88,10.0,29400,2.45310820725827,2.51518078335286,2.45310820725827,2.48290304378367,118409.778720951,0.0,1.0
1986-02-11,9.63,9.88,9.5,9.88,34900,2.39103563116368,2.45310820725827,2.35875789159449,2.45310820725827,140561.267937455,0.0,1.0
1986-02-12,9.13,9.5,9.0,9.5,83600,2.26689047897449,2.35875789159449,2.2346127394053,2.35875789159449,336702.636090868,0.0,1.0
1986-02-13,9.13,9.38,9.0,9.0,47900,2.26689047897449,2.32896305506908,2.2346127394053,2.2346127394053,192919.333358284,0.0,1.0
1986-02-14,9.38,9.5,9.13,9.13,57900,2.32896305506908,2.35875789159449,2.26689047897449,2.26689047897449,233194.768297383,0.0,1.0
1986-02-18,9.13,9.38,9.0,9.38,23400,2.26689047897449,2.32896305506908,2.2346127394053,2.32896305506908,94244.5177574916,0.0,1.0
1986-02-19,9.0,9.25,8.88,9.13,31200,2.2346127394053,2.2966853154999,2.2048179028799,2.26689047897449,125659.357009989,0.0,1.0
1986-02-20,9.0,9.0,8.88,8.88,68800,2.2346127394053,2.2346127394053,2.2048179028799,2.2048179028799,277094.992381001,0.0,1.0
1986-02-21,9.25,9.25,8.88,9.13,51700,2.2966853154999,2.2966853154999,2.2048179028799,2.26689047897449,208223.998635141,0.0,1.0
1986-02-24,9.38,9.5,9.25,9.25,25500,2.32896305506908,2.35875789159449,2.2966853154999,2.2966853154999,102702.359094702,0.0,1.0
1986-02-25,9.5,9.5,9.38,9.5,29800,2.35875789159449,2.35875789159449,2.32896305506908,2.35875789159449,120020.796118515,0.0,1.0
1986-02-26,9.13,9.5,9.13,9.38,39000,2.26689047897449,2.35875789159449,2.26689047897449,2.32896305506908,157074.196262486,0.0,1.0
1986-02-27,9.13,9.38,9.13,9.25,18600,2.26689047897449,2.32896305506908,2.26689047897449,2.2966853154999,74912.3089867241,0.0,1.0
1986-02-28,9.25,9.25,8.88,9.13,154900,2.2966853154999,2.2966853154999,2.2048179028799,2.26689047897449,623866.487206642,0.0,1.0
1986-03-03,9.0,9.25,9.0,9.13,30000,2.2346127394053,2.2966853154999,2.2346127394053,2.26689047897449,120826.304817297,0.0,1.0
1986-03-04,8.88,9.13,8.88,9.0,33200,2.2048179028799,2.26689047897449,2.2048179028799,2.2346127394053,133714.443997809,0.0,1.0
1986-03-05,9.0,9.0,8.75,9.0,30100,2.2346127394053,2.2346127394053,2.17254016331071,2.2346127394053,121229.059166688,0.0,1.0
1986-03-06,9.0,9.13,8.88,9.0,81200,2.2346127394053,2.26689047897449,2.2048179028799,2.2346127394053,327036.531705484,0.0,1.0
1986-03-07,8.88,9.13,8.88,9.0,23900,2.2048179028799,2.26689047897449,2.2048179028799,2.2346127394053,96258.2895044465,0.0,1.0
1986-03-10,8.88,9.0,8.88,8.88,14400,2.2048179028799,2.2346127394053,2.2048179028799,2.2048179028799,57996.6263123025,0.0,1.0
1986-03-11,9.38,9.5,9.0,9.0,86000,2.32896305506908,2.35875789159449,2.2346127394053,2.2346127394053,346368.740476252,0.0,1.0
1986-03-12,9.5,9.63,9.38,9.5,59100,2.35875789159449,2.39103563116368,2.32896305506908,2.35875789159449,238027.820490075,0.0,1.0
1986-03-13,9.38,9.63,9.38,9.63,37500,2.32896305506908,2.39103563116368,2.32896305506908,2.39103563116368,151032.881021621,0.0,1.0
1986-03-14,9.13,9.5,9.13,9.38,20500,2.26689047897449,2.35875789159449,2.26689047897449,2.32896305506908,82564.6416251529,0.0,1.0
1986-03-17,8.63,9.0,8.38,9.0,187800,2.14274532678531,2.2346127394053,2.08067275069072,2.2346127394053,756372.668156278,0.0,1.0
1986-03-18,8.63,8.75,8.63,8.63,53300,2.14274532678531,2.17254016331071,2.14274532678531,2.14274532678531,214668.068225397,0.0,1.0
1986-03-19,8.75,9.0,8.75,8.88,24000,2.17254016331071,2.2346127394053,2.17254016331071,2.2048179028799,96661.0438538376,0.0,1.0
1986-03-20,9.0,9.0,8.75,8.75,37500,2.2346127394053,2.2346127394053,2.17254016331071,2.17254016331071,151032.881021621,0.0,1.0
1986-03-21,9.0,9.0,8.75,9.0,68500,2.2346127394053,2.2346127394053,2.17254016331071,2.2346127394053,275886.729332828,0.0,1.0
1986-03-24,8.88,9.0,8.75,8.88,26600,2.2048179028799,2.2346127394053,2.17254016331071,2.2048179028799,107132.656938003,0.0,1.0
1986-03-25,8.88,8.88,8.75,8.75,26700,2.2048179028799,2.2048179028799,2.17254016331071,2.17254016331071,107535.411287394,0.0,1.0
1986-03-26,8.75,8.88,8.75,8.88,17100,2.17254016331071,2.2048179028799,2.17254016331071,2.2048179028799,68870.9937458593,0.0,1.0
1986-03-27,8.88,8.88,8.88,8.88,15700,2.2048179028799,2.2048179028799,2.2048179028799,2.2048179028799,63232.4328543854,0.0,1.0
1986-03-31,8.75,9.0,8.75,8.88,44800,2.17254016331071,2.2346127394053,2.17254016331071,2.2048179028799,180433.948527163,0.0,1.0
1986-04-01,8.63,8.88,8.63,8.88,30200,2.14274532678531,2.2048179028799,2.14274532678531,2.2048179028799,121631.813516079,0.0,1.0
1986-04-02,8.75,8.88,8.63,8.63,21200,2.17254016331071,2.2048179028799,2.14274532678531,2.14274532678531,85383.9220708899,0.0,1.0
1986-04-03,8.63,8.88,8.63,8.75,24600,2.14274532678531,2.2048179028799,2.14274532678531,2.17254016331071,99077.5699501833,0.0,1.0
1986-04-04,8.63,8.88,8.5,8.75,32800,2.14274532678531,2.2048179028799,2.11046758721612,2.17254016331071,132103.426600244,0.0,1.0
1986-04-07,8.63,9.0,8.63,8.75,21400,2.14274532678531,2.2346127394053,2.14274532678531,2.17254016331071,86189.4307696717,0.0,1.0
1986-04-08,8.75,9.0,8.75,8.88,32000,2.17254016331071,2.2346127394053,2.17254016331071,2.2048179028799,128881.391805117,0.0,1.0
1986-04-09,9.0,9.0,8.75,8.75,30600,2.2346127394053,2.2346127394053,2.17254016331071,2.17254016331071,123242.830913643,0.0,1.0
1986-04-10,9.0,9.0,8.75,9.0,22600,2.2346127394053,2.2346127394053,2.17254016331071,2.2346127394053,91022.4829623638,0.0,1.0
1986-04-11,9.0,9.0,8.88,9.0,17300,2.2346127394053,2.2346127394053,2.2048179028799,2.2346127394053,69676.5024446413,0.0,1.0
1986-04-14,8.88,9.0,8.75,9.0,30500,2.2048179028799,2.2346127394053,2.17254016331071,2.2346127394053,122840.076564252,0.0,1.0
1986-04-15,9.0,9.0,8.75,8.88,22000,2.2346127394053,2.2346127394053,2.17254016331071,2.2048179028799,88605.9568660179,0.0,1.0
1986-04-16,8.88,9.0,8.75,9.0,23500,2.2048179028799,2.2346127394053,2.17254016331071,2.2346127394053,94647.2721068825,0.0,1.0
1986-04-17,8.63,8.88,8.5,8.75,90100,2.14274532678531,2.2048179028799,2.11046758721612,2.17254016331071,362881.668801281,0.0,1.0
1986-04-18,8.63,8.88,8.5,8.75,38500,2.14274532678531,2.2048179028799,2.11046758721612,2.17254016331071,155060.424515531,0.0,1.0
1986-04-21,8.75,9.0,8.75,8.75,12000,2.17254016331071,2.2346127394053,2.17254016331071,2.17254016331071,48330.5219269188,0.0,1.0
1986-04-22,8.75,9.0,8.75,8.88,20000,2.17254016331071,2.2346127394053,2.17254016331071,2.2048179028799,80550.869878198,0.0,1.0
1986-04-23,8.88,9.0,8.75,8.75,25900,2.2048179028799,2.2346127394053,2.17254016331071,2.17254016331071,104313.376492266,0.0,1.0
1986-04-24,8.88,8.88,8.75,8.75,10000,2.2048179028799,2.2048179028799,2.17254016331071,2.17254016331071,40275.434939099,0.0,1.0
1986-04-25,8.75,8.88,8.75,8.88,13500,2.17254016331071,2.2048179028799,2.17254016331071,2.2048179028799,54371.8371677836,0.0,1.0
1986-04-28,8.88,9.0,8.75,8.75,16500,2.2048179028799,2.2346127394053,2.17254016331071,2.17254016331071,66454.4676495133,0.0,1.0
1986-04-29,8.88,8.88,8.75,8.75,43300,2.2048179028799,2.2048179028799,2.17254016331071,2.17254016331071,174392.633286298,0.0,1.0
1986-04-30,8.88,8.88,8.75,8.75,28300,2.2048179028799,2.2048179028799,2.17254016331071,2.17254016331071,113979.48087765,0.0,1.0
1986-05-01,8.63,8.88,8.5,8.75,15200,2.14274532678531,2.2048179028799,2.11046758721612,2.17254016331071,61218.6611074304,0.0,1.0
1986-05-02,8.63,8.75,8.63,8.63,18700,2.14274532678531,2.17254016331071,2.14274532678531,2.14274532678531,75315.063336115,0.0,1.0
1986-05-05,9.0,9.13,8.63,8.63,100700,2.2346127394053,2.26689047897449,2.14274532678531,2.14274532678531,405573.629836727,0.0,1.0
1986-05-06,8.88,9.0,8.75,9.0,22100,2.2048179028799,2.2346127394053,2.17254016331071,2.2346127394053,89008.7112154087,0.0,1.0
1986-05-07,8.88,9.0,8.75,8.88,34600,2.2048179028799,2.2346127394053,2.17254016331071,2.2048179028799,139353.004889282,0.0,1.0
1986-05-08,9.38,9.38,8.75,8.88,97400,2.32896305506908,2.32896305506908,2.17254016331071,2.2048179028799,392282.736306824,0.0,1.0
1986-05-09,9.0,9.38,8.88,9.38,43500,2.2346127394053,2.32896305506908,2.2048179028799,2.32896305506908,175198.141985081,0.0,1.0
1986-05-12,9.25,9.38,8.88,9.0,150300,2.2966853154999,2.32896305506908,2.2048179028799,2.2346127394053,605339.787134656,0.0,1.0
1986-05-13,9.13,9.25,9.13,9.25,83500,2.26689047897449,2.2966853154999,2.26689047897449,2.2966853154999,336299.881741477,0.0,1.0
1986-05-14,9.13,9.25,9.13,9.25,30600,2.26689047897449,2.2966853154999,2.26689047897449,2.2966853154999,123242.830913643,0.0,1.0
1986-05-15,9.0,9.25,8.88,9.13,258900,2.2346127394053,2.2966853154999,2.2048179028799,2.26689047897449,1042731.01057327,0.0,1.0
1986-05-16,9.0,9.0,8.75,8.88,46400,2.2346127394053,2.2346127394053,2.17254016331071,2.2048179028799,186878.01811742,0.0,1.0
1986-05-19,8.88,9.0,8.88,9.0,19400,2.2048179028799,2.2346127394053,2.2048179028799,2.2346127394053,78134.343781852,0.0,1.0
1986-05-20,9.13,9.13,8.88,9.0,32100,2.26689047897449,2.26689047897449,2.2048179028799,2.2346127394053,129284.146154508,0.0,1.0
1986-05-21,9.13,9.13,9.0,9.13,20800,2.26689047897449,2.26689047897449,2.2346127394053,2.26689047897449,83772.9046733259,0.0,1.0
1986-05-22,9.0,9.13,9.0,9.13,19100,2.2346127394053,2.26689047897449,2.2346127394053,2.26689047897449,76926.0807336791,0.0,1.0
1986-05-23,9.25,9.25,9.0,9.13,147400,2.2966853154999,2.2966853154999,2.2346127394053,2.26689047897449,593659.911002317,0.0,1.0
1986-05-27,9.38,9.38,9.13,9.25,35000,2.32896305506908,2.32896305506908,2.26689047897449,2.2966853154999,140964.022286847,0.0,1.0
1986-05-28,9.38,9.38,9.25,9.25,18000,2.32896305506908,2.32896305506908,2.2966853154999,2.2966853154999,72495.7828903782,0.0,1.0
1986-05-29,9.25,9.25,9.13,9.25,14000,2.2966853154999,2.2966853154999,2.26689047897449,2.2966853154999,56385.6089147384,0.0,1.0
1986-05-30,9.25,9.25,9.0,9.25,21600,2.2966853154999,2.2966853154999,2.2346127394053,2.2966853154999,86994.9394684536,0.0,1.0
1986-06-02,9.13,9.25,9.13,9.25,22300,2.26689047897449,2.2966853154999,2.26689047897449,2.2966853154999,89814.2199141907,0.0,1.0
1986-06-03,9.25,9.25,9.0,9.25,13000,2.2966853154999,2.2966853154999,2.2346127394053,2.2966853154999,52358.0654208285,0.0,1.0
1986-06-04,9.13,9.25,9.13,9.25,9800,2.26689047897449,2.2966853154999,2.26689047897449,2.2966853154999,39469.926240317,0.0,1.0
1986-06-05,9.13,9.13,9.0,9.13,21900,2.26689047897449,2.26689047897449,2.2346127394053,2.26689047897449,88203.2025166268,0.0,1.0
1986-06-06,9.13,9.13,9.0,9.0,60700,2.26689047897449,2.26689047897449,2.2346127394053,2.2346127394053,244471.890080331,0.0,1.0
1986-06-09,9.0,9.25,8.88,9.13,29600,2.2346127394053,2.2966853154999,2.2048179028799,2.26689047897449,119215.287419733,0.0,1.0
1986-06-10,9.0,9.0,8.88,9.0,37000,2.2346127394053,2.2346127394053,2.2048179028799,2.2346127394053,149019.109274666,0.0,1.0
1986-06-11,9.0,9.0,8.88,9.0,20800,2.2346127394053,2.2346127394053,2.2048179028799,2.2346127394053,83772.904673326,0.0,1.0
1986-06-12,8.88,9.0,8.75,8.88,185000,2.2048179028799,2.2346127394053,2.17254016331071,2.2048179028799,745095.546373331,0.0,1.0
1986-06-13,8.75,8.88,8.63,8.88,27900,2.17254016331071,2.2048179028799,2.14274532678531,2.2048179028799,112368.463480086,0.0,1.0
1986-06-16,8.75,8.88,8.63,8.75,22700,2.17254016331071,2.2048179028799,2.14274532678531,2.17254016331071,91425.2373117547,0.0,1.0
1986-06-17,8.75,8.88,8.63,8.75,19200,2.17254016331071,2.2048179028799,2.14274532678531,2.17254016331071,77328.8350830701,0.0,1.0
1986-06-18,8.75,8.88,8.75,8.75,101300,2.17254016331071,2.2048179028799,2.17254016331071,2.17254016331071,407990.155933073,0.0,1.0
1986-06-19,8.63,8.75,8.63,8.63,16300,2.14274532678531,2.17254016331071,2.14274532678531,2.14274532678531,65648.9589507312,0.0,1.0
1986-06-20,8.5,8.75,8.5,8.63,71700,2.11046758721612,2.17254016331071,2.11046758721612,2.14274532678531,288774.86851334,0.0,1.0
1986-06-23,8.38,8.63,8.38,8.63,36500,2.08067275069072,2.14274532678531,2.08067275069072,2.14274532678531,147005.337527711,0.0,1.0
1986-06-24,8.5,8.63,8.13,8.5,87500,2.11046758721612,2.14274532678531,2.01860017459612,2.11046758721612,352410.055717116,0.0,1.0
1986-06-25,8.38,8.63,8.38,8.63,23200,2.08067275069072,2.14274532678531,2.08067275069072,2.14274532678531,93439.0090587094,0.0,1.0
1986-06-26,8.63,8.63,8.5,8.5,25000,2.14274532678531,2.14274532678531,2.11046758721612,2.11046758721612,100688.587347747,0.0,1.0
1986-06-27,8.38,8.63,8.38,8.63,38700,2.08067275069072,2.14274532678531,2.08067275069072,2.14274532678531,155865.933214313,0.0,1.0
1986-06-30,8.5,8.63,8.38,8.5,23300,2.11046758721612,2.14274532678531,2.08067275069072,2.11046758721612,93841.7634081006,0.0,1.0
1986-07-01,8.38,8.5,8.38,8.5,30000,2.08067275069072,2.11046758721612,2.08067275069072,2.11046758721612,120826.304817297,0.0,1.0
1986-07-02,8.5,8.63,8.38,8.5,29100,2.11046758721612,2.14274532678531,2.08067275069072,2.11046758721612,117201.515672778,0.0,1.0
1986-07-03,8.5,8.63,8.38,8.5,26900,2.11046758721612,2.14274532678531,2.08067275069072,2.11046758721612,108340.919986176,0.0,1.0
1986-07-07,8.5,8.63,8.38,8.38,51900,2.11046758721612,2.14274532678531,2.08067275069072,2.08067275069072,209029.507333924,0.0,1.0
1986-07-08,8.38,8.5,8.38,8.5,57800,2.08067275069072,2.11046758721612,2.08067275069072,2.11046758721612,232792.013947992,0.0,1.0
1986-07-09,8.38,8.5,8.38,8.38,30100,2.08067275069072,2.11046758721612,2.08067275069072,2.08067275069072,121229.059166688,0.0,1.0
1986-07-10,8.5,8.5,8.38,8.38,15700,2.11046758721612,2.11046758721612,2.08067275069072,2.08067275069072,63232.4328543854,0.0,1.0
1986-07-11,8.38,8.5,8.38,8.38,10900,2.08067275069072,2.11046758721612,2.08067275069072,2.08067275069072,43900.2240836178,0.0,1.0
1986-07-14,8.38,8.5,8.38,8.38,19800,2.08067275069072,2.11046758721612,2.08067275069072,2.08067275069072,79745.3611794158,0.0,1.0
1986-07-15,8.38,8.5,8.38,8.38,30500,2.08067275069072,2.11046758721612,2.08067275069072,2.08067275069072,122840.076564252,0.0,1.0
1986-07-16,8.38,8.63,8.38,8.38,19600,2.08067275069072,2.14274532678531,2.08067275069072,2.08067275069072,78939.8524806338,0.0,1.0
1986-07-17,8.25,8.5,8.25,8.5,53500,2.04839501112153,2.11046758721612,2.04839501112153,2.11046758721612,215473.576924179,0.0,1.0
1986-07-18,8.25,8.38,8.25,8.38,22200,2.04839501112153,2.08067275069072,2.04839501112153,2.08067275069072,89411.4655647996,0.0,1.0
1986-07-21,8.25,8.38,8.25,8.38,15000,2.04839501112153,2.08067275069072,2.04839501112153,2.08067275069072,60413.1524086484,0.0,1.0
1986-07-22,8.25,8.38,8.25,8.25,16500,2.04839501112153,2.08067275069072,2.04839501112153,2.04839501112153,66454.4676495132,0.0,1.0
1986-07-23,8.13,8.38,8.13,8.25,69800,2.01860017459612,2.08067275069072,2.01860017459612,2.04839501112153,281122.535874911,0.0,1.0
1986-07-24,8.0,8.25,8.0,8.13,64300,1.98632243502694,2.04839501112153,1.98632243502694,2.01860017459612,258971.046658406,0.0,1.0
1986-07-25,7.75,8.13,7.75,8.0,40500,1.92424985893235,2.01860017459612,1.92424985893235,1.98632243502694,163115.51150335,0.0,1.0
1986-07-28,7.88,7.88,7.75,7.75,29800,1.95652759850153,1.95652759850153,1.92424985893235,1.92424985893235,120020.796118515,0.0,1.0
1986-07-29,7.63,7.88,7.63,7.88,34000,1.89445502240694,1.95652759850153,1.89445502240694,1.95652759850153,136936.478792937,0.0,1.0
1986-07-30,7.63,7.75,7.63,7.63,15100,1.89445502240694,1.92424985893235,1.89445502240694,1.89445502240694,60815.9067580395,0.0,1.0
1986-07-31,7.75,7.75,7.63,7.63,168200,1.92424985893235,1.92424985893235,1.89445502240694,1.89445502240694,677432.815675643,0.0,1.0
1986-08-01,7.75,8.0,7.63,7.75,24200,1.92424985893235,1.98632243502694,1.89445502240694,1.92424985893235,97466.5525526192,0.0,1.0
1986-08-04,7.75,7.75,7.63,7.75,44300,1.92424985893235,1.92424985893235,1.89445502240694,1.92424985893235,178420.176780208,0.0,1.0
1986-08-05,8.38,8.5,8.13,8.13,96300,2.08067275069072,2.11046758721612,2.01860017459612,2.01860017459612,387852.438463522,0.0,1.0
1986-08-06,8.5,8.63,8.5,8.63,43600,2.11046758721612,2.14274532678531,2.11046758721612,2.14274532678531,175600.896334471,0.0,1.0
1986-08-07,8.75,8.75,8.5,8.63,44300,2.17254016331071,2.17254016331071,2.11046758721612,2.14274532678531,178420.176780209,0.0,1.0
1986-08-08,8.63,8.75,8.63,8.63,29400,2.14274532678531,2.17254016331071,2.14274532678531,2.14274532678531,118409.778720951,0.0,1.0
1986-08-11,8.88,8.88,8.63,8.63,31100,2.2048179028799,2.2048179028799,2.14274532678531,2.14274532678531,125256.602660598,0.0,1.0
1986-08-12,8.88,9.0,8.75,8.88,40000,2.2048179028799,2.2346127394053,2.17254016331071,2.2048179028799,161101.739756396,0.0,1.0
1986-08-13,8.75,8.88,8.75,8.75,35000,2.17254016331071,2.2048179028799,2.17254016331071,2.17254016331071,140964.022286846,0.0,1.0
1986-08-14,8.63,8.75,8.63,8.75,21300,2.14274532678531,2.17254016331071,2.14274532678531,2.17254016331071,85786.6764202807,0.0,1.0
1986-08-15,8.88,8.88,8.63,8.63,32100,2.2048179028799,2.2048179028799,2.14274532678531,2.14274532678531,129284.146154508,0.0,1.0
1986-08-18,9.13,9.38,8.75,8.75,89700,2.26689047897449,2.32896305506908,2.17254016331071,2.17254016331071,361270.651403718,0.0,1.0
1986-08-19,9.13,9.13,9.0,9.13,35400,2.26689047897449,2.26689047897449,2.2346127394053,2.26689047897449,142575.03968441,0.0,1.0
1986-08-20,9.0,9.13,8.75,9.0,34700,2.2346127394053,2.26689047897449,2.17254016331071,2.2346127394053,139755.759238674,0.0,1.0
1986-08-21,9.0,9.0,8.75,8.88,25600,2.2346127394053,2.2346127394053,2.17254016331071,2.2048179028799,103105.113444094,0.0,1.0
1986-08-22,9.0,9.0,8.88,8.88,19100,2.2346127394053,2.2346127394053,2.2048179028799,2.2048179028799,76926.0807336791,0.0,1.0
1986-08-25,8.75,9.0,8.75,8.88,30300,2.17254016331071,2.2346127394053,2.17254016331071,2.2048179028799,122034.56786547,0.0,1.0
1986-08-26,8.88,8.88,8.75,8.88,30700,2.2048179028799,2.2048179028799,2.17254016331071,2.2048179028799,123645.585263034,0.0,1.0
1986-08-27,8.88,8.88,8.75,8.75,69600,2.2048179028799,2.2048179028799,2.17254016331071,2.17254016331071,280317.027176129,0.0,1.0
1986-08-28,8.88,9.0,8.75,8.75,61600,2.2048179028799,2.2346127394053,2.17254016331071,2.17254016331071,248096.67922485,0.0,1.0
1986-08-29,9.0,9.25,8.88,9.0,30700,2.2346127394053,2.2966853154999,2.2048179028799,2.2346127394053,123645.585263034,0.0,1.0
1986-09-02,8.75,9.0,8.75,9.0,43600,2.17254016331071,2.2346127394053,2.17254016331071,2.2346127394053,175600.896334472,0.0,1.0
1986-09-03,9.0,9.0,8.75,8.75,20900,2.2346127394053,2.2346127394053,2.17254016331071,2.17254016331071,84175.659022717,0.0,1.0
1986-09-04,9.88,9.88,9.13,9.13,53200,2.45310820725827,2.45310820725827,2.26689047897449,2.26689047897449,214265.313876006,0.0,1.0
1986-09-05,9.88,10.0,9.63,9.88,129000,2.45310820725827,2.48290304378367,2.39103563116368,2.45310820725827,519553.110714376,0.0,1.0
1986-09-08,9.88,10.0,9.75,10.0,54800,2.45310820725827,2.48290304378367,2.42083046768908,2.48290304378367,220709.383466262,0.0,1.0
1986-09-09,9.75,9.88,9.63,9.75,34900,2.42083046768908,2.45310820725827,2.39103563116368,2.42083046768908,140561.267937455,0.0,1.0
1986-09-10,9.63,9.75,9.63,9.75,8500,2.39103563116368,2.42083046768908,2.39103563116368,2.42083046768908,34234.119698234,0.0,1.0
1986-09-11,9.38,9.75,9.13,9.75,55900,2.32896305506908,2.42083046768908,2.26689047897449,2.42083046768908,225139.681309564,0.0,1.0
1986-09-12,9.25,9.38,9.25,9.25,24900,2.2966853154999,2.32896305506908,2.2966853154999,2.2966853154999,100285.832998356,0.0,1.0
1986-09-15,9.25,9.38,9.13,9.13,19400,2.2966853154999,2.32896305506908,2.26689047897449,2.26689047897449,78134.3437818518,0.0,1.0
1986-09-16,9.13,9.38,9.13,9.38,17400,2.26689047897449,2.32896305506908,2.26689047897449,2.32896305506908,70079.2567940322,0.0,1.0
1986-09-17,8.63,9.25,8.63,9.25,29800,2.14274532678531,2.2966853154999,2.14274532678531,2.2966853154999,120020.796118515,0.0,1.0
1986-09-18,8.75,9.0,8.63,8.63,19000,2.17254016331071,2.2346127394053,2.14274532678531,2.14274532678531,76523.3263842881,0.0,1.0
1986-09-19,8.88,9.0,8.88,8.88,44000,2.2048179028799,2.2346127394053,2.2048179028799,2.2048179028799,177211.913732035,0.0,1.0
1986-09-22,9.0,9.13,8.88,8.88,22700,2.2346127394053,2.26689047897449,2.2048179028799,2.2048179028799,91425.2373117548,0.0,1.0
1986-09-23,8.75,8.88,8.75,8.88,13400,2.17254016331071,2.2048179028799,2.17254016331071,2.2048179028799,53969.0828183926,0.0,1.0
1986-09-24,8.88,8.88,8.63,8.75,20900,2.2048179028799,2.2048179028799,2.14274532678531,2.17254016331071,84175.6590227168,0.0,1.0
1986-09-25,8.88,8.88,8.75,8.88,14200,2.2048179028799,2.2048179028799,2.17254016331071,2.2048179028799,57191.1176135205,0.0,1.0
1986-09-26,8.75,9.0,8.75,8.75,10900,2.17254016331071,2.2346127394053,2.17254016331071,2.17254016331071,43900.2240836179,0.0,1.0
1986-09-29,8.75,8.75,8.63,8.75,12000,2.17254016331071,2.17254016331071,2.14274532678531,2.17254016331071,48330.5219269188,0.0,1.0
1986-09-30,8.75,9.0,8.75,8.88,40700,2.17254016331071,2.2346127394053,2.17254016331071,2.2048179028799,163921.020202133,0.0,1.0
1986-10-01,8.88,9.13,8.75,8.88,127100,2.2048179028799,2.26689047897449,2.17254016331071,2.2048179028799,511900.778075948,0.0,1.0
1986-10-02,9.0,9.13,8.88,8.88,31700,2.2346127394053,2.26689047897449,2.2048179028799,2.2048179028799,127673.128756944,0.0,1.0
1986-10-03,9.13,9.13,8.88,9.13,53500,2.26689047897449,2.26689047897449,2.2048179028799,2.26689047897449,215473.57692418,0.0,1.0
1986-10-06,9.0,9.0,8.75,9.0,41600,2.2346127394053,2.2346127394053,2.17254016331071,2.2346127394053,167545.809346652,0.0,1.0
1986-10-07,9.25,9.25,8.88,8.88,42100,2.2966853154999,2.2966853154999,2.2048179028799,2.2048179028799,169559.581093606,0.0,1.0
1986-10-08,9.75,9.88,9.25,9.25,40600,2.42083046768908,2.45310820725827,2.2966853154999,2.2966853154999,163518.265852742,0.0,1.0
1986-10-09,9.63,9.75,9.5,9.75,13500,2.39103563116368,2.42083046768908,2.35875789159449,2.42083046768908,54371.8371677835,0.0,1.0
1986-10-10,9.63,9.63,9.25,9.5,27500,2.39103563116368,2.39103563116368,2.2966853154999,2.35875789159449,110757.446082522,0.0,1.0
1986-10-13,9.5,9.63,9.38,9.63,32100,2.35875789159449,2.39103563116368,2.32896305506908,2.39103563116368,129284.146154508,0.0,1.0
1986-10-14,9.25,9.38,9.25,9.38,11700,2.2966853154999,2.32896305506908,2.2966853154999,2.32896305506908,47122.2588787457,0.0,1.0
1986-10-15,9.13,9.38,9.13,9.38,14000,2.26689047897449,2.32896305506908,2.26689047897449,2.32896305506908,56385.6089147386,0.0,1.0
1986-10-16,9.0,9.5,9.0,9.25,55900,2.2346127394053,2.35875789159449,2.2346127394053,2.2966853154999,225139.681309564,0.0,1.0
1986-10-17,9.13,9.13,9.0,9.13,28200,2.26689047897449,2.26689047897449,2.2346127394053,2.26689047897449,113576.726528259,0.0,1.0
1986-10-20,9.0,9.25,9.0,9.13,51000,2.2346127394053,2.2966853154999,2.2346127394053,2.26689047897449,205404.718189405,0.0,1.0
1986-10-21,9.0,9.13,9.0,9.0,14500,2.2346127394053,2.26689047897449,2.2346127394053,2.2346127394053,58399.3806616936,0.0,1.0
1986-10-22,8.75,9.13,8.75,9.13,25800,2.17254016331071,2.26689047897449,2.17254016331071,2.26689047897449,103910.622142875,0.0,1.0
1986-10-23,8.88,8.88,8.38,8.75,161600,2.2048179028799,2.2048179028799,2.08067275069072,2.17254016331071,650851.028615839,0.0,1.0
1986-10-24,8.75,9.0,8.75,8.75,13100,2.17254016331071,2.2346127394053,2.17254016331071,2.17254016331071,52760.8197702197,0.0,1.0
1986-10-27,8.75,8.88,8.63,8.63,24900,2.17254016331071,2.2048179028799,2.14274532678531,2.14274532678531,100285.832998356,0.0,1.0
1986-10-28,8.88,9.13,8.75,8.75,35900,2.2048179028799,2.26689047897449,2.17254016331071,2.17254016331071,144588.811431365,0.0,1.0
1986-10-29,9.0,9.0,8.75,8.88,37100,2.2346127394053,2.2346127394053,2.17254016331071,2.2048179028799,149421.863624057,0.0,1.0
1986-10-30,8.75,9.0,8.75,8.88,37000,2.17254016331071,2.2346127394053,2.17254016331071,2.2048179028799,149019.109274666,0.0,1.0
1986-10-31,9.0,9.0,8.75,8.75,46900,2.2346127394053,2.2346127394053,2.17254016331071,2.17254016331071,188891.789864374,0.0,1.0
1986-11-03,8.88,9.0,8.88,9.0,37400,2.2048179028799,2.2346127394053,2.2048179028799,2.2346127394053,150630.12667223,0.0,1.0
1986-11-04,8.88,8.88,8.75,8.75,16100,2.2048179028799,2.2048179028799,2.17254016331071,2.17254016331071,64843.4502519493,0.0,1.0
1986-11-05,8.88,9.0,8.75,8.88,11600,2.2048179028799,2.2346127394053,2.17254016331071,2.2048179028799,46719.5045293548,0.0,1.0
1986-11-06,8.88,8.88,8.75,8.88,3100,2.2048179028799,2.2048179028799,2.17254016331071,2.2048179028799,12485.3848311207,0.0,1.0
1986-11-07,8.75,8.88,8.75,8.88,15400,2.17254016331071,2.2048179028799,2.17254016331071,2.2048179028799,62024.1698062124,0.0,1.0
1986-11-10,8.88,8.88,8.63,8.75,37900,2.2048179028799,2.2048179028799,2.14274532678531,2.17254016331071,152643.898419185,0.0,1.0
1986-11-11,8.5,8.88,8.5,8.75,89000,2.11046758721612,2.2048179028799,2.11046758721612,2.17254016331071,358451.370957981,0.0,1.0
1986-11-12,8.63,8.75,8.5,8.63,104200,2.14274532678531,2.17254016331071,2.11046758721612,2.14274532678531,419670.032065411,0.0,1.0
1986-11-13,8.75,8.75,8.5,8.5,22700,2.17254016331071,2.17254016331071,2.11046758721612,2.11046758721612,91425.2373117547,0.0,1.0
1986-11-14,8.75,8.88,8.63,8.63,21200,2.17254016331071,2.2048179028799,2.14274532678531,2.14274532678531,85383.9220708899,0.0,1.0
1986-11-17,8.88,8.88,8.75,8.75,18600,2.2048179028799,2.2048179028799,2.17254016331071,2.17254016331071,74912.3089867241,0.0,1.0
1986-11-18,8.5,8.88,8.5,8.88,41600,2.11046758721612,2.2048179028799,2.11046758721612,2.2048179028799,167545.809346652,0.0,1.0
1986-11-19,8.63,8.63,8.38,8.63,13600,2.14274532678531,2.14274532678531,2.08067275069072,2.14274532678531,54774.5915171745,0.0,1.0
1986-11-20,9.13,9.13,8.75,8.75,43600,2.26689047897449,2.26689047897449,2.17254016331071,2.17254016331071,175600.896334472,0.0,1.0
1986-11-21,9.0,9.25,8.88,9.0,86000,2.2346127394053,2.2966853154999,2.2048179028799,2.2346127394053,346368.740476252,0.0,1.0
1986-11-24,8.88,9.13,8.88,9.0,15500,2.2048179028799,2.26689047897449,2.2048179028799,2.2346127394053,62426.9241556034,0.0,1.0
1986-11-25,9.0,9.0,8.88,8.88,37400,2.2346127394053,2.2346127394053,2.2048179028799,2.2048179028799,150630.12667223,0.0,1.0
1986-11-26,8.75,8.88,8.5,8.88,104600,2.17254016331071,2.2048179028799,2.11046758721612,2.2048179028799,421281.049462975,0.0,1.0
1986-11-28,8.63,8.75,8.63,8.75,8200,2.14274532678531,2.17254016331071,2.14274532678531,2.17254016331071,33025.8566500611,0.0,1.0
1986-12-01,8.63,8.75,8.63,8.75,9500,2.14274532678531,2.17254016331071,2.14274532678531,2.17254016331071,38261.663192144,0.0,1.0
1986-12-02,8.75,8.88,8.5,8.75,69400,2.17254016331071,2.2048179028799,2.11046758721612,2.17254016331071,279511.518477347,0.0,1.0
1986-12-03,8.88,9.0,8.63,8.75,22700,2.2048179028799,2.2346127394053,2.14274532678531,2.17254016331071,91425.2373117546,0.0,1.0
1986-12-04,8.88,8.88,8.75,8.88,20200,2.2048179028799,2.2048179028799,2.17254016331071,2.2048179028799,81356.3785769799,0.0,1.0
1986-12-05,8.88,9.0,8.63,8.75,115700,2.2048179028799,2.2346127394053,2.14274532678531,2.17254016331071,465986.782245375,0.0,1.0
1986-12-08,9.0,9.0,8.75,8.88,52500,2.2346127394053,2.2346127394053,2.17254016331071,2.2048179028799,211446.03343027,0.0,1.0
1986-12-09,9.13,9.25,8.88,8.88,64000,2.26689047897449,2.2966853154999,2.2048179028799,2.2048179028799,257762.783610233,0.0,1.0
1986-12-10,9.13,9.25,9.0,9.13,75500,2.26689047897449,2.2966853154999,2.2346127394053,2.26689047897449,304079.533790197,0.0,1.0
1986-12-11,9.38,9.5,9.13,9.25,95200,2.32896305506908,2.35875789159449,2.26689047897449,2.2966853154999,383422.140620223,0.0,1.0
1986-12-12,9.38,9.5,9.25,9.38,81000,2.32896305506908,2.35875789159449,2.2966853154999,2.32896305506908,326231.023006702,0.0,1.0
1986-12-15,9.63,9.88,9.38,9.5,197200,2.39103563116368,2.45310820725827,2.32896305506908,2.35875789159449,794231.57699903,0.0,1.0
1986-12-16,9.75,9.75,9.5,9.5,82200,2.42083046768908,2.42083046768908,2.35875789159449,2.35875789159449,331064.075199393,0.0,1.0
1986-12-17,9.25,9.63,9.25,9.63,59200,2.2966853154999,2.39103563116368,2.2966853154999,2.39103563116368,238430.574839465,0.0,1.0
1986-12-18,9.25,9.38,9.25,9.38,31900,2.2966853154999,2.32896305506908,2.2966853154999,2.32896305506908,128478.637455725,0.0,1.0
1986-12-19,9.5,9.5,9.25,9.38,52500,2.35875789159449,2.35875789159449,2.2966853154999,2.32896305506908,211446.033430269,0.0,1.0
1986-12-22,9.5,9.63,9.38,9.38,39500,2.35875789159449,2.39103563116368,2.32896305506908,2.32896305506908,159087.968009441,0.0,1.0
1986-12-23,9.25,9.38,9.13,9.38,61400,2.2966853154999,2.32896305506908,2.26689047897449,2.32896305506908,247291.170526067,0.0,1.0
1986-12-24,9.5,9.5,9.25,9.5,17100,2.35875789159449,2.35875789159449,2.2966853154999,2.35875789159449,68870.9937458591,0.0,1.0
1986-12-26,9.5,9.5,9.25,9.5,11100,2.35875789159449,2.35875789159449,2.2966853154999,2.35875789159449,44705.7327823998,0.0,1.0
1986-12-29,9.38,9.5,9.25,9.5,22800,2.32896305506908,2.35875789159449,2.2966853154999,2.35875789159449,91827.9916611458,0.0,1.0
1986-12-30,9.0,9.25,9.0,9.25,27700,2.2346127394053,2.2966853154999,2.2346127394053,2.2966853154999,111562.954781304,0.0,1.0
1986-12-31,9.0,9.25,8.88,9.0,31600,2.2346127394053,2.2966853154999,2.2048179028799,2.2346127394053,127270.374407553,0.0,1.0
1987-01-02,9.38,9.38,9.0,9.0,14800,2.32896305506908,2.32896305506908,2.2346127394053,2.2346127394053,59607.6437098665,0.0,1.0
1987-01-05,9.38,9.5,9.25,9.25,37400,2.32896305506908,2.35875789159449,2.2966853154999,2.2966853154999,150630.12667223,0.0,1.0
1987-01-06,9.25,9.5,9.13,9.5,43800,2.2966853154999,2.35875789159449,2.26689047897449,2.35875789159449,176406.405033253,0.0,1.0
1987-01-07,9.25,9.5,9.13,9.38,54900,2.2966853154999,2.35875789159449,2.26689047897449,2.32896305506908,221112.137815653,0.0,1.0
1987-01-08,9.5,9.5,9.25,9.38,32400,2.35875789159449,2.35875789159449,2.2966853154999,2.32896305506908,130492.40920268,0.0,1.0
1987-01-09,9.75,9.88,9.38,9.5,104400,2.42083046768908,2.45310820725827,2.32896305506908,2.35875789159449,420475.540764193,0.0,1.0
1987-01-12,10.38,10.5,9.75,9.88,150100,2.57725335944745,2.60704819597285,2.42083046768908,2.45310820725827,604534.278435875,0.0,1.0
1987-01-13,10.38,10.63,10.25,10.5,74500,2.57725335944745,2.63932593554204,2.54497561987826,2.60704819597285,300051.990296287,0.0,1.0
1987-01-14,10.75,10.88,10.38,10.38,93300,2.66912077206745,2.70139851163663,2.57725335944745,2.57725335944745,375769.807981793,0.0,1.0
1987-01-15,11.0,11.5,10.88,10.88,136300,2.73119334816204,2.85533850035122,2.70139851163663,2.70139851163663,548954.178219918,0.0,1.0
1987-01-16,10.75,11.13,10.63,11.0,55800,2.66912077206745,2.76347108773123,2.63932593554204,2.73119334816204,224736.926960172,0.0,1.0
1987-01-19,10.75,10.88,10.63,10.63,44700,2.66912077206745,2.70139851163663,2.63932593554204,2.63932593554204,180031.194177772,0.0,1.0
1987-01-20,10.75,10.88,10.75,10.75,70100,2.66912077206745,2.70139851163663,2.66912077206745,2.66912077206745,282330.798923083,0.0,1.0
1987-01-21,10.88,11.13,10.75,10.88,127100,2.70139851163663,2.76347108773123,2.66912077206745,2.70139851163663,511900.778075948,0.0,1.0
1987-01-22,11.0,11.25,10.88,10.88,32500,2.73119334816204,2.79326592425663,2.70139851163663,2.70139851163663,130895.163552072,0.0,1.0
1987-01-23,10.75,11.13,10.75,11.0,59700,2.66912077206745,2.76347108773123,2.66912077206745,2.73119334816204,240444.34658642,0.0,1.0
1987-01-26,10.88,10.88,10.75,10.75,20400,2.70139851163663,2.70139851163663,2.66912077206745,2.66912077206745,82161.887275762,0.0,1.0
1987-01-27,10.63,10.88,10.63,10.88,34300,2.63932593554204,2.70139851163663,2.63932593554204,2.70139851163663,138144.74184111,0.0,1.0
1987-01-28,10.63,10.75,10.5,10.75,32600,2.63932593554204,2.66912077206745,2.60704819597285,2.66912077206745,131297.917901463,0.0,1.0
1987-01-29,10.38,10.75,10.25,10.63,33100,2.57725335944745,2.66912077206745,2.54497561987826,2.63932593554204,133311.689648418,0.0,1.0
1987-01-30,10.38,10.5,10.25,10.38,32900,2.57725335944745,2.60704819597285,2.54497561987826,2.57725335944745,132506.180949636,0.0,1.0
1987-02-02,10.38,10.5,10.25,10.5,23900,2.57725335944745,2.60704819597285,2.54497561987826,2.60704819597285,96258.2895044465,0.0,1.0
1987-02-03,10.38,10.63,10.38,10.63,46300,2.57725335944745,2.63932593554204,2.57725335944745,2.63932593554204,186475.263768028,0.0,1.0
1987-02-04,10.88,11.0,10.38,10.5,85700,2.70139851163663,2.73119334816204,2.57725335944745,2.60704819597285,345160.477428079,0.0,1.0
1987-02-05,11.13,11.13,11.0,11.0,149700,2.76347108773123,2.76347108773123,2.73119334816204,2.73119334816204,602923.26103831,0.0,1.0
1987-02-06,11.0,11.13,11.0,11.13,281200,2.73119334816204,2.76347108773123,2.73119334816204,2.76347108773123,1132545.23048746,0.0,1.0
1987-02-09,10.88,11.0,10.75,11.0,135400,2.70139851163663,2.73119334816204,2.66912077206745,2.73119334816204,545329.389075401,0.0,1.0
1987-02-10,11.0,11.13,10.75,10.88,152900,2.73119334816204,2.76347108773123,2.66912077206745,2.70139851163663,615811.400218823,0.0,1.0
1987-02-11,11.13,11.13,10.88,10.88,16400,2.76347108773123,2.76347108773123,2.70139851163663,2.70139851163663,66051.7133001222,0.0,1.0
1987-02-12,10.75,11.13,10.75,11.0,69500,2.66912077206745,2.76347108773123,2.66912077206745,2.73119334816204,279914.272826737,0.0,1.0
1987-02-13,10.63,10.88,10.63,10.88,60900,2.63932593554204,2.70139851163663,2.63932593554204,2.70139851163663,245277.398779113,0.0,1.0
1987-02-17,10.63,10.75,10.63,10.75,28400,2.63932593554204,2.66912077206745,2.63932593554204,2.66912077206745,114382.235227041,0.0,1.0
1987-02-18,10.75,10.88,10.63,10.75,32400,2.66912077206745,2.70139851163663,2.63932593554204,2.66912077206745,130492.40920268,0.0,1.0
1987-02-19,10.5,10.75,10.5,10.63,50300,2.60704819597285,2.66912077206745,2.60704819597285,2.63932593554204,202585.437743668,0.0,1.0
1987-02-20,10.38,10.5,10.38,10.5,45700,2.57725335944745,2.60704819597285,2.57725335944745,2.60704819597285,184058.737671682,0.0,1.0
1987-02-23,10.38,10.5,10.25,10.5,28000,2.57725335944745,2.60704819597285,2.54497561987826,2.60704819597285,112771.217829477,0.0,1.0
1987-02-24,10.25,10.38,10.25,10.38,24600,2.54497561987826,2.57725335944745,2.54497561987826,2.57725335944745,99077.5699501835,0.0,1.0
1987-02-25,10.25,10.25,10.0,10.25,287800,2.54497561987826,2.54497561987826,2.48290304378367,2.54497561987826,1159127.01754727,0.0,1.0
1987-02-26,9.88,10.25,9.88,10.25,29800,2.45310820725827,2.54497561987826,2.45310820725827,2.54497561987826,120020.796118515,0.0,1.0
1987-02-27,9.88,10.0,9.88,9.88,27100,2.45310820725827,2.48290304378367,2.45310820725827,2.45310820725827,109146.428684958,0.0,1.0
1987-03-02,10.0,10.0,9.88,9.88,49300,2.48290304378367,2.48290304378367,2.45310820725827,2.45310820725827,198557.894249758,0.0,1.0
1987-03-03,10.25,10.38,10.0,10.0,46100,2.54497561987826,2.57725335944745,2.48290304378367,2.48290304378367,185669.755069246,0.0,1.0
1987-03-04,10.38,10.63,10.25,10.38,133500,2.57725335944745,2.63932593554204,2.54497561987826,2.57725335944745,537677.056436971,0.0,1.0
1987-03-05,10.38,10.63,10.25,10.38,74800,2.57725335944745,2.63932593554204,2.54497561987826,2.57725335944745,301260.25334446,0.0,1.0
1987-03-06,10.25,10.38,10.13,10.38,47800,2.54497561987826,2.57725335944745,2.51518078335286,2.57725335944745,192516.579008893,0.0,1.0
1987-03-09,10.13,10.25,10.0,10.25,28300,2.51518078335286,2.54497561987826,2.48290304378367,2.54497561987826,113979.48087765,0.0,1.0
1987-03-10,10.13,10.25,10.0,10.13,39700,2.51518078335286,2.54497561987826,2.48290304378367,2.51518078335286,159893.476708223,0.0,1.0
1987-03-11,10.25,10.25,10.0,10.0,6000,2.54497561987826,2.54497561987826,2.48290304378367,2.48290304378367,24165.2609634594,0.0,1.0
1987-03-12,10.5,10.5,10.13,10.13,29400,2.60704819597285,2.60704819597285,2.51518078335286,2.51518078335286,118409.778720951,0.0,1.0
1987-03-13,10.25,10.38,10.25,10.38,39700,2.54497561987826,2.57725335944745,2.54497561987826,2.57725335944745,159893.476708223,0.0,1.0
1987-03-16,10.0,10.25,10.0,10.13,27800,2.48290304378367,2.54497561987826,2.48290304378367,2.51518078335286,111965.709130695,0.0,1.0
1987-03-17,10.13,10.25,10.0,10.13,130900,2.51518078335286,2.54497561987826,2.48290304378367,2.51518078335286,527205.443352805,0.0,1.0
1987-03-18,10.63,11.13,10.25,10.25,269200,2.63932593554204,2.76347108773123,2.54497561987826,2.54497561987826,1084214.70856054,0.0,1.0
1987-03-19,11.0,11.13,10.63,10.75,29600,2.73119334816204,2.76347108773123,2.63932593554204,2.66912077206745,119215.287419733,0.0,1.0
1987-03-20,11.38,11.38,11.0,11.0,107700,2.82554366382582,2.82554366382582,2.73119334816204,2.73119334816204,433766.434294095,0.0,1.0
1987-03-23,11.63,11.63,11.25,11.38,91500,2.88761623992041,2.88761623992041,2.79326592425663,2.82554366382582,368520.229692755,0.0,1.0
1987-03-24,11.63,11.63,11.5,11.63,26900,2.88761623992041,2.88761623992041,2.85533850035122,2.88761623992041,108340.919986176,0.0,1.0
1987-03-25,11.38,11.63,11.13,11.38,56000,2.82554366382582,2.88761623992041,2.76347108773123,2.82554366382582,225542.435658954,0.0,1.0
1987-03-26,12.13,12.25,11.5,11.5,233600,3.01176139210959,3.041556228635,2.85533850035122,2.85533850035122,940834.160177352,0.0,1.0
1987-03-27,12.38,12.63,12.13,12.25,143800,3.07383396820419,3.13590654429878,3.01176139210959,3.041556228635,579160.754424242,0.0,1.0
1987-03-30,12.0,12.38,11.75,12.25,51200,2.97948365254041,3.07383396820419,2.91741107644581,3.041556228635,206210.226888186,0.0,1.0
1987-03-31,11.88,11.88,11.5,11.75,104200,2.949688816015,2.949688816015,2.85533850035122,2.91741107644581,419670.032065411,0.0,1.0
1987-04-01,11.38,11.75,11.13,11.75,98900,2.82554366382582,2.91741107644581,2.76347108773123,2.91741107644581,398324.051547688,0.0,1.0
1987-04-02,12.0,12.0,11.38,11.38,93200,2.97948365254041,2.97948365254041,2.82554366382582,2.82554366382582,375367.053632402,0.0,1.0
1987-04-03,12.13,12.25,11.88,12.0,67300,3.01176139210959,3.041556228635,2.949688816015,2.97948365254041,271053.677140136,0.0,1.0
1987-04-06,12.25,12.25,12.0,12.0,62000,3.041556228635,3.041556228635,2.97948365254041,2.97948365254041,249707.696622413,0.0,1.0
1987-04-07,12.0,12.25,12.0,12.13,43600,2.97948365254041,3.041556228635,2.97948365254041,3.01176139210959,175600.896334471,0.0,1.0
1987-04-08,11.75,12.0,11.75,12.0,28100,2.91741107644581,2.97948365254041,2.91741107644581,2.97948365254041,113173.972178868,0.0,1.0
1987-04-09,11.13,11.75,11.13,11.75,79900,2.76347108773123,2.91741107644581,2.76347108773123,2.91741107644581,321800.7251634,0.0,1.0
1987-04-10,10.88,11.25,10.63,11.25,77100,2.70139851163663,2.79326592425663,2.63932593554204,2.79326592425663,310523.603380453,0.0,1.0
1987-04-13,10.88,11.0,10.75,10.88,38900,2.70139851163663,2.73119334816204,2.66912077206745,2.70139851163663,156671.441913095,0.0,1.0
1987-04-14,10.5,10.75,10.5,10.75,34800,2.60704819597285,2.66912077206745,2.60704819597285,2.66912077206745,140158.513588065,0.0,1.0
1987-04-15,10.88,10.88,10.63,10.75,29600,2.70139851163663,2.70139851163663,2.63932593554204,2.66912077206745,119215.287419733,0.0,1.0
1987-04-16,11.0,11.13,10.88,10.88,28400,2.73119334816204,2.76347108773123,2.70139851163663,2.70139851163663,114382.235227041,0.0,1.0
1987-04-20,10.88,10.88,10.75,10.88,37400,2.70139851163663,2.70139851163663,2.66912077206745,2.70139851163663,150630.12667223,0.0,1.0
1987-04-21,11.0,11.0,10.75,10.88,26100,2.73119334816204,2.73119334816204,2.66912077206745,2.70139851163663,105118.885191048,0.0,1.0
1987-04-22,11.0,11.0,10.88,11.0,36100,2.73119334816204,2.73119334816204,2.70139851163663,2.73119334816204,145394.320130147,0.0,1.0
1987-04-23,10.63,11.0,10.63,10.88,41300,2.63932593554204,2.73119334816204,2.63932593554204,2.70139851163663,166337.546298479,0.0,1.0
1987-04-24,10.63,10.75,10.5,10.63,29000,2.63932593554204,2.66912077206745,2.60704819597285,2.63932593554204,116798.761323387,0.0,1.0
1987-04-27,10.5,10.75,10.25,10.5,40500,2.60704819597285,2.66912077206745,2.54497561987826,2.60704819597285,163115.511503351,0.0,1.0
1987-04-28,10.38,10.5,10.25,10.38,13000,2.57725335944745,2.60704819597285,2.54497561987826,2.57725335944745,52358.0654208287,0.0,1.0
1987-04-29,10.25,10.5,10.25,10.38,26700,2.54497561987826,2.60704819597285,2.54497561987826,2.57725335944745,107535.411287394,0.0,1.0
1987-04-30,10.38,10.5,10.25,10.38,101800,2.57725335944745,2.60704819597285,2.54497561987826,2.57725335944745,410003.927680027,0.0,1.0
1987-05-01,10.38,10.5,10.13,10.5,19100,2.57725335944745,2.60704819597285,2.51518078335286,2.60704819597285,76926.080733679,0.0,1.0
1987-05-04,10.38,10.5,10.25,10.25,24300,2.57725335944745,2.60704819597285,2.54497561987826,2.54497561987826,97869.3069020105,0.0,1.0
1987-05-05,10.75,10.75,10.25,10.25,22400,2.66912077206745,2.66912077206745,2.54497561987826,2.54497561987826,90216.9742635815,0.0,1.0
1987-05-06,10.63,10.75,10.5,10.63,27400,2.63932593554204,2.66912077206745,2.60704819597285,2.63932593554204,110354.691733131,0.0,1.0
1987-05-07,11.25,11.25,10.75,10.75,34200,2.79326592425663,2.79326592425663,2.66912077206745,2.66912077206745,137741.987491718,0.0,1.0
1987-05-08,11.38,11.63,11.13,11.25,26000,2.82554366382582,2.88761623992041,2.76347108773123,2.79326592425663,104716.130841657,0.0,1.0
1987-05-11,11.75,11.88,11.38,11.5,34200,2.91741107644581,2.949688816015,2.82554366382582,2.85533850035122,137741.987491719,0.0,1.0
1987-05-12,11.63,11.88,11.5,11.75,19600,2.88761623992041,2.949688816015,2.85533850035122,2.91741107644581,78939.8524806339,0.0,1.0
1987-05-13,11.63,11.75,11.5,11.63,40700,2.88761623992041,2.91741107644581,2.85533850035122,2.88761623992041,163921.020202133,0.0,1.0
1987-05-14,11.5,11.63,11.38,11.5,8500,2.85533850035122,2.88761623992041,2.82554366382582,2.85533850035122,34234.1196982341,0.0,1.0
1987-05-15,11.38,11.5,11.38,11.38,10700,2.82554366382582,2.85533850035122,2.82554366382582,2.82554366382582,43094.7153848358,0.0,1.0
1987-05-18,11.63,11.63,11.38,11.5,47000,2.88761623992041,2.88761623992041,2.82554366382582,2.85533850035122,189294.544213765,0.0,1.0
1987-05-19,11.38,11.63,11.38,11.5,66300,2.82554366382582,2.88761623992041,2.82554366382582,2.85533850035122,267026.133646226,0.0,1.0
1987-05-20,11.0,11.25,11.0,11.25,34900,2.73119334816204,2.79326592425663,2.73119334816204,2.79326592425663,140561.267937455,0.0,1.0
1987-05-21,10.88,11.0,10.75,11.0,38100,2.70139851163663,2.73119334816204,2.66912077206745,2.73119334816204,153449.407117967,0.0,1.0
1987-05-22,10.75,10.88,10.63,10.75,11000,2.66912077206745,2.70139851163663,2.63932593554204,2.66912077206745,44302.9784330088,0.0,1.0
1987-05-26,10.88,11.0,10.63,10.88,10800,2.70139851163663,2.73119334816204,2.63932593554204,2.70139851163663,43497.4697342269,0.0,1.0
1987-05-27,10.75,11.0,10.75,10.75,15100,2.66912077206745,2.73119334816204,2.66912077206745,2.66912077206745,60815.9067580393,0.0,1.0
1987-05-28,10.63,11.0,10.5,11.0,11900,2.63932593554204,2.73119334816204,2.60704819597285,2.73119334816204,47927.7675775278,0.0,1.0
1987-05-29,10.75,10.88,10.63,10.75,71900,2.66912077206745,2.70139851163663,2.63932593554204,2.66912077206745,289580.377212121,0.0,1.0
1987-06-01,10.88,10.88,10.63,10.63,25500,2.70139851163663,2.70139851163663,2.63932593554204,2.63932593554204,102702.359094702,0.0,1.0
1987-06-02,11.0,11.0,10.63,10.63,31200,2.73119334816204,2.73119334816204,2.63932593554204,2.63932593554204,125659.357009989,0.0,1.0
1987-06-03,10.88,11.0,10.75,11.0,8400,2.70139851163663,2.73119334816204,2.66912077206745,2.73119334816204,33831.3653488432,0.0,1.0
1987-06-04,10.75,11.0,10.75,11.0,22000,2.66912077206745,2.73119334816204,2.66912077206745,2.73119334816204,88605.9568660176,0.0,1.0
1987-06-05,10.75,10.75,10.63,10.63,11300,2.66912077206745,2.66912077206745,2.63932593554204,2.63932593554204,45511.2414811818,0.0,1.0
1987-06-08,10.5,10.75,10.5,10.63,23500,2.60704819597285,2.66912077206745,2.60704819597285,2.63932593554204,94647.2721068827,0.0,1.0
1987-06-09,10.88,10.88,10.38,10.63,92300,2.70139851163663,2.70139851163663,2.57725335944745,2.63932593554204,371742.264487884,0.0,1.0
1987-06-10,10.75,11.0,10.63,10.75,32600,2.66912077206745,2.73119334816204,2.63932593554204,2.66912077206745,131297.917901462,0.0,1.0
1987-06-11,10.63,10.75,10.5,10.63,9600,2.63932593554204,2.66912077206745,2.60704819597285,2.63932593554204,38664.417541535,0.0,1.0
1987-06-12,10.63,10.88,10.63,10.63,11300,2.63932593554204,2.70139851163663,2.63932593554204,2.63932593554204,45511.2414811819,0.0,1.0
1987-06-15,10.88,11.0,10.75,10.75,29400,2.70139851163663,2.73119334816204,2.66912077206745,2.66912077206745,118409.778720951,0.0,1.0
1987-06-16,10.75,11.0,10.75,10.75,16500,2.66912077206745,2.73119334816204,2.66912077206745,2.66912077206745,66454.4676495132,0.0,1.0
1987-06-17,10.75,10.88,10.63,10.63,74800,2.66912077206745,2.70139851163663,2.63932593554204,2.63932593554204,301260.25334446,0.0,1.0
1987-06-18,10.75,10.88,10.63,10.88,87400,2.66912077206745,2.70139851163663,2.63932593554204,2.70139851163663,352007.301367724,0.0,1.0
1987-06-19,10.75,10.75,10.63,10.75,37500,2.66912077206745,2.66912077206745,2.63932593554204,2.66912077206745,151032.881021621,0.0,1.0
1987-06-22,10.75,10.75,10.63,10.63,17800,2.66912077206745,2.66912077206745,2.63932593554204,2.63932593554204,71690.274191596,0.0,1.0
1987-06-23,10.63,10.75,10.5,10.63,20200,2.63932593554204,2.66912077206745,2.60704819597285,2.63932593554204,81356.3785769799,0.0,1.0
1987-06-24,10.13,10.5,10.13,10.13,32700,2.51518078335286,2.60704819597285,2.51518078335286,2.51518078335286,131700.672250854,0.0,1.0
1987-06-25,10.25,10.38,10.13,10.13,11600,2.54497561987826,2.57725335944745,2.51518078335286,2.51518078335286,46719.5045293548,0.0,1.0
1987-06-26,10.25,10.38,10.13,10.38,21400,2.54497561987826,2.57725335944745,2.51518078335286,2.57725335944745,86189.4307696719,0.0,1.0
1987-06-29,10.5,10.75,10.38,10.38,90900,2.60704819597285,2.66912077206745,2.57725335944745,2.57725335944745,366103.70359641,0.0,1.0
1987-06-30,10.75,10.75,10.63,10.75,23200,2.66912077206745,2.66912077206745,2.63932593554204,2.66912077206745,93439.0090587094,0.0,1.0
1987-07-01,10.75,10.75,10.63,10.75,7500,2.66912077206745,2.66912077206745,2.63932593554204,2.66912077206745,30206.5762043242,0.0,1.0
1987-07-02,10.5,10.63,10.5,10.63,16100,2.60704819597285,2.63932593554204,2.60704819597285,2.63932593554204,64843.4502519494,0.0,1.0
1987-07-06,10.5,10.63,10.38,10.63,18100,2.60704819597285,2.63932593554204,2.57725335944745,2.63932593554204,72898.5372397692,0.0,1.0
1987-07-07,10.75,10.88,10.63,10.75,44600,2.66912077206745,2.70139851163663,2.63932593554204,2.66912077206745,179628.439828381,0.0,1.0
1987-07-08,11.13,11.5,10.88,10.88,179000,2.76347108773123,2.85533850035122,2.70139851163663,2.70139851163663,720930.28540987,0.0,1.0
1987-07-09,11.25,11.25,11.0,11.13,69200,2.79326592425663,2.79326592425663,2.73119334816204,2.76347108773123,278706.009778565,0.0,1.0
1987-07-10,11.25,11.25,11.13,11.25,42200,2.79326592425663,2.79326592425663,2.76347108773123,2.79326592425663,169962.335442998,0.0,1.0
1987-07-13,11.13,11.25,11.0,11.13,53600,2.76347108773123,2.79326592425663,2.73119334816204,2.76347108773123,215876.33127357,0.0,1.0
1987-07-14,11.13,11.13,11.0,11.13,62400,2.76347108773123,2.76347108773123,2.73119334816204,2.76347108773123,251318.714019977,0.0,1.0
1987-07-15,11.13,11.13,10.88,11.13,41900,2.76347108773123,2.76347108773123,2.70139851163663,2.76347108773123,168754.072394824,0.0,1.0
1987-07-16,11.13,11.13,10.88,11.0,53200,2.76347108773123,2.76347108773123,2.70139851163663,2.73119334816204,214265.313876006,0.0,1.0
1987-07-17,11.0,11.13,11.0,11.0,28500,2.73119334816204,2.76347108773123,2.73119334816204,2.73119334816204,114784.989576432,0.0,1.0
1987-07-20,11.0,11.13,11.0,11.13,30100,2.73119334816204,2.76347108773123,2.73119334816204,2.76347108773123,121229.059166688,0.0,1.0
1987-07-21,11.0,11.13,11.0,11.0,25600,2.73119334816204,2.76347108773123,2.73119334816204,2.73119334816204,103105.113444093,0.0,1.0
1987-07-22,11.0,11.13,11.0,11.0,16400,2.73119334816204,2.76347108773123,2.73119334816204,2.73119334816204,66051.7133001223,0.0,1.0
1987-07-23,11.0,11.0,10.88,10.88,67900,2.73119334816204,2.73119334816204,2.70139851163663,2.70139851163663,273470.203236482,0.0,1.0
1987-07-24,11.0,11.0,10.88,10.88,16600,2.73119334816204,2.73119334816204,2.70139851163663,2.70139851163663,66857.2219989042,0.0,1.0
1987-07-27,10.75,10.88,10.75,10.88,10800,2.66912077206745,2.70139851163663,2.66912077206745,2.70139851163663,43497.4697342268,0.0,1.0
1987-07-28,10.63,10.88,10.5,10.88,15300,2.63932593554204,2.70139851163663,2.60704819597285,2.70139851163663,61621.4154568214,0.0,1.0
1987-07-29,10.75,10.75,10.38,10.5,67900,2.66912077206745,2.66912077206745,2.57725335944745,2.60704819597285,273470.203236482,0.0,1.0
1987-07-30,11.0,11.0,10.75,10.75,83200,2.73119334816204,2.73119334816204,2.66912077206745,2.66912077206745,335091.618693303,0.0,1.0
1987-07-31,11.75,11.75,11.0,11.0,150400,2.91741107644581,2.91741107644581,2.73119334816204,2.73119334816204,605742.541484049,0.0,1.0
1987-08-03,12.25,12.25,11.75,11.88,256800,3.041556228635,3.041556228635,2.91741107644581,2.949688816015,1034273.16923606,0.0,1.0
1987-08-04,12.0,12.5,12.0,12.38,79200,2.97948365254041,3.10362880472959,2.97948365254041,3.07383396820419,318981.444717663,0.0,1.0
1987-08-05,11.88,12.13,11.75,12.13,69000,2.949688816015,3.01176139210959,2.91741107644581,3.01176139210959,277900.501079783,0.0,1.0
1987-08-06,11.75,11.88,11.75,11.88,34300,2.91741107644581,2.949688816015,2.91741107644581,2.949688816015,138144.74184111,0.0,1.0
1987-08-07,11.75,12.0,11.75,11.88,47800,2.91741107644581,2.97948365254041,2.91741107644581,2.949688816015,192516.579008893,0.0,1.0
1987-08-10,11.88,12.0,11.75,11.88,31300,2.949688816015,2.97948365254041,2.91741107644581,2.949688816015,126062.11135938,0.0,1.0
1987-08-11,11.75,11.88,11.63,11.75,22800,2.91741107644581,2.949688816015,2.88761623992041,2.91741107644581,91827.9916611457,0.0,1.0
1987-08-12,11.75,11.88,11.63,11.88,37700,2.91741107644581,2.949688816015,2.88761623992041,2.949688816015,151838.389720403,0.0,1.0
1987-08-13,11.63,11.75,11.5,11.75,64300,2.88761623992041,2.91741107644581,2.85533850035122,2.91741107644581,258971.046658406,0.0,1.0
1987-08-14,11.63,11.63,11.5,11.5,33700,2.88761623992041,2.88761623992041,2.85533850035122,2.85533850035122,135728.215744763,0.0,1.0
1987-08-17,11.63,11.63,11.38,11.38,42700,2.88761623992041,2.88761623992041,2.82554366382582,2.82554366382582,171976.107189953,0.0,1.0
1987-08-18,11.5,11.63,11.38,11.63,24700,2.85533850035122,2.88761623992041,2.82554366382582,2.88761623992041,99480.3242995745,0.0,1.0
1987-08-19,11.38,11.5,11.25,11.38,29000,2.82554366382582,2.85533850035122,2.79326592425663,2.82554366382582,116798.761323387,0.0,1.0
1987-08-20,11.5,11.5,11.25,11.25,26600,2.85533850035122,2.85533850035122,2.79326592425663,2.79326592425663,107132.656938003,0.0,1.0
1987-08-21,11.38,11.5,11.25,11.5,35800,2.82554366382582,2.85533850035122,2.79326592425663,2.85533850035122,144186.057081974,0.0,1.0
1987-08-24,11.25,11.25,11.0,11.25,61500,2.79326592425663,2.79326592425663,2.73119334816204,2.79326592425663,247693.924875459,0.0,1.0
1987-08-25,11.13,11.25,11.13,11.25,23900,2.76347108773123,2.79326592425663,2.76347108773123,2.79326592425663,96258.2895044464,0.0,1.0
1987-08-26,11.13,11.25,11.13,11.25,20200,2.76347108773123,2.79326592425663,2.76347108773123,2.79326592425663,81356.3785769798,0.0,1.0
1987-08-27,11.25,11.38,11.13,11.13,143500,2.79326592425663,2.82554366382582,2.76347108773123,2.76347108773123,577952.49137607,0.0,1.0
1987-08-28,12.0,12.0,11.25,11.25,242600,2.97948365254041,2.97948365254041,2.79326592425663,2.79326592425663,977082.051622539,0.0,1.0
1987-08-31,12.0,12.0,11.75,12.0,32900,2.97948365254041,2.97948365254041,2.91741107644581,2.97948365254041,132506.180949635,0.0,1.0
1987-09-01,11.5,11.88,11.5,11.88,40800,2.85533850035122,2.949688816015,2.85533850035122,2.949688816015,164323.774551524,0.0,1.0
1987-09-02,11.38,11.63,11.38,11.5,16100,2.82554366382582,2.88761623992041,2.82554366382582,2.85533850035122,64843.4502519493,0.0,1.0
1987-09-03,11.38,11.63,11.38,11.38,33700,2.82554366382582,2.88761623992041,2.82554366382582,2.82554366382582,135728.215744763,0.0,1.0
1987-09-04,11.5,11.5,11.38,11.38,26200,2.85533850035122,2.85533850035122,2.82554366382582,2.82554366382582,105521.639540439,0.0,1.0
1987-09-08,10.75,11.5,10.75,11.5,38700,2.66912077206745,2.85533850035122,2.66912077206745,2.85533850035122,155865.933214313,0.0,1.0
1987-09-09,11.13,11.13,10.75,10.88,20900,2.76347108773123,2.76347108773123,2.66912077206745,2.70139851163663,84175.6590227167,0.0,1.0
1987-09-10,11.13,11.38,11.13,11.25,43900,2.76347108773123,2.82554366382582,2.76347108773123,2.79326592425663,176809.159382644,0.0,1.0
1987-09-11,11.25,11.25,11.13,11.13,32600,2.79326592425663,2.79326592425663,2.76347108773123,2.76347108773123,131297.917901463,0.0,1.0
1987-09-14,11.0,11.25,11.0,11.0,40100,2.73119334816204,2.79326592425663,2.73119334816204,2.73119334816204,161504.494105787,0.0,1.0
1987-09-15,10.75,11.0,10.75,10.88,19300,2.66912077206745,2.73119334816204,2.66912077206745,2.70139851163663,77731.5894324609,0.0,1.0
1987-09-16,10.5,10.88,10.5,10.75,74100,2.60704819597285,2.70139851163663,2.60704819597285,2.66912077206745,298440.972898724,0.0,1.0
1987-09-17,10.5,10.88,10.5,10.63,72500,2.60704819597285,2.70139851163663,2.60704819597285,2.63932593554204,291996.903308468,0.0,1.0
1987-09-18,10.88,11.13,10.75,10.88,87100,2.70139851163663,2.76347108773123,2.66912077206745,2.70139851163663,350799.038319552,0.0,1.0
1987-09-21,10.88,11.25,10.88,11.0,27500,2.70139851163663,2.79326592425663,2.70139851163663,2.73119334816204,110757.446082522,0.0,1.0
1987-09-22,11.13,11.25,11.0,11.13,28600,2.76347108773123,2.79326592425663,2.73119334816204,2.76347108773123,115187.743925823,0.0,1.0
1987-09-23,10.88,11.13,10.88,11.13,25100,2.70139851163663,2.76347108773123,2.70139851163663,2.76347108773123,101091.341697139,0.0,1.0
1987-09-24,10.88,11.25,10.88,10.88,24400,2.71654422020372,2.8089266982805,2.71654422020372,2.71654422020372,97724.159255575,0.061,1.0
1987-09-25,11.38,11.38,11.0,11.0,46500,2.84138540679396,2.84138540679396,2.74650610498537,2.74650610498537,186236.614974764,0.0,1.0
1987-09-28,11.38,11.5,11.25,11.38,12100,2.84138540679396,2.87134729157562,2.8089266982805,2.84138540679396,48461.5707783795,0.0,1.0
1987-09-29,11.13,11.25,10.88,11.25,14700,2.77896481349884,2.8089266982805,2.71654422020372,2.8089266982805,58874.8008629899,0.0,1.0
1987-09-30,10.63,11.25,10.63,11.25,69400,2.65412362690859,2.8089266982805,2.65412362690859,2.8089266982805,277953.141489218,0.0,1.0
1987-10-01,10.88,10.88,10.75,10.75,56100,2.71654422020372,2.71654422020372,2.68408551169025,2.68408551169025,224685.464517941,0.0,1.0
1987-10-02,10.75,10.88,10.75,10.75,12700,2.68408551169025,2.71654422020372,2.68408551169025,2.68408551169025,50864.6238748281,0.0,1.0
1987-10-05,11.0,11.0,10.75,10.88,16900,2.74650610498537,2.74650610498537,2.68408551169025,2.71654422020372,67685.9955499681,0.0,1.0
1987-10-06,10.88,11.0,10.88,10.88,18100,2.71654422020372,2.74650610498537,2.71654422020372,2.71654422020372,72492.101742865,0.0,1.0
1987-10-07,10.88,11.0,10.75,10.88,14400,2.71654422020372,2.74650610498537,2.68408551169025,2.71654422020372,57673.2743147656,0.0,1.0
1987-10-08,10.63,10.88,10.63,10.75,19900,2.65412362690859,2.71654422020372,2.65412362690859,2.68408551169025,79701.2610322109,0.0,1.0
1987-10-09,10.63,10.75,10.5,10.5,33200,2.65412362690859,2.68408551169025,2.62166491839513,2.62166491839513,132968.938003488,0.0,1.0
1987-10-12,10.5,10.5,10.38,10.5,17300,2.62166491839513,2.62166491839513,2.59170303361347,2.62166491839513,69288.0309476004,0.0,1.0
1987-10-13,10.13,10.38,9.75,10.38,89400,2.52928244031835,2.59170303361347,2.43440313850976,2.59170303361347,358054.911370837,0.0,1.0
1987-10-14,10.13,10.25,10.0,10.0,56000,2.52928244031835,2.55924432510001,2.49682373180488,2.49682373180488,224284.955668533,0.0,1.0
1987-10-15,10.0,10.25,10.0,10.25,45700,2.49682373180488,2.55924432510001,2.49682373180488,2.55924432510001,183032.5441795,0.0,1.0
1987-10-16,9.63,10.0,9.38,10.0,93500,2.4044412537281,2.49682373180488,2.34202066043298,2.49682373180488,374475.774196569,0.0,1.0
1987-10-19,8.63,9.63,8.5,9.13,91600,2.15475888054762,2.4044412537281,2.12230017203415,2.27960006713786,366866.106057814,0.0,1.0
1987-10-20,8.25,8.63,8.13,8.5,140500,2.05987957873903,2.15475888054762,2.02991769395737,2.12230017203415,562714.933418373,0.0,1.0
1987-10-21,9.0,9.25,8.38,8.38,97300,2.2471413586244,2.30956195191952,2.09233828725249,2.09233828725249,389695.110474076,0.0,1.0
1987-10-22,8.75,8.88,8.5,8.63,100100,2.18472076532927,2.21717947384274,2.12230017203415,2.15475888054762,400909.358257504,0.0,1.0
1987-10-23,8.5,8.75,8.5,8.63,139900,2.12230017203415,2.18472076532927,2.12230017203415,2.15475888054762,560311.880321925,0.0,1.0
1987-10-26,7.63,8.5,7.38,8.5,121800,1.90507650736713,2.12230017203415,1.842655914072,2.12230017203415,487819.778579059,0.0,1.0
1987-10-27,7.5,8.0,7.38,7.63,88400,1.87261779885366,1.99745898544391,1.842655914072,1.90507650736713,354049.822876757,0.0,1.0
1987-10-28,7.25,7.63,7.13,7.38,54700,1.81019720555854,1.90507650736713,1.78023532077688,1.842655914072,219078.340626228,0.0,1.0
1987-10-29,7.13,7.38,7.13,7.25,34700,1.78023532077688,1.842655914072,1.78023532077688,1.81019720555854,138976.570744609,0.0,1.0
1987-10-30,7.13,8.0,7.0,7.25,146800,1.78023532077688,1.99745898544391,1.74777661226342,1.81019720555854,587946.990931084,0.0,1.0
1987-11-02,7.25,7.5,7.25,7.38,81100,1.81019720555854,1.87261779885366,1.81019720555854,1.842655914072,324812.676869965,0.0,1.0
1987-11-03,6.88,7.38,6.88,7.25,94200,1.71781472748176,1.842655914072,1.71781472748176,1.81019720555854,377279.336142425,0.0,1.0
1987-11-04,7.13,7.5,6.88,6.88,189100,1.78023532077688,1.87261779885366,1.71781472748176,1.71781472748176,757362.234230709,0.0,1.0
1987-11-05,7.88,7.88,7.25,7.25,64700,1.96749710066225,1.96749710066225,1.81019720555854,1.81019720555854,259129.225567037,0.0,1.0
1987-11-06,7.63,7.88,7.5,7.75,46500,1.90507650736713,1.96749710066225,1.87261779885366,1.93503839214879,186236.614974764,0.0,1.0
1987-11-09,7.5,7.75,7.5,7.63,39400,1.87261779885366,1.93503839214879,1.87261779885366,1.90507650736713,157800.48666679,0.0,1.0
1987-11-10,7.38,7.5,7.13,7.25,36000,1.842655914072,1.87261779885366,1.78023532077688,1.81019720555854,144183.185786915,0.0,1.0
1987-11-11,7.25,7.5,7.25,7.25,37200,1.81019720555854,1.87261779885366,1.81019720555854,1.81019720555854,148989.291979811,0.0,1.0
1987-11-12,7.63,7.75,7.25,7.25,69900,1.90507650736713,1.93503839214879,1.81019720555854,1.81019720555854,279955.685736258,0.0,1.0
1987-11-13,7.25,7.75,7.25,7.75,55500,1.81019720555854,1.93503839214879,1.81019720555854,1.93503839214879,222282.411421493,0.0,1.0
1987-11-16,7.5,7.5,7.25,7.25,42100,1.87261779885366,1.87261779885366,1.81019720555854,1.81019720555854,168614.225600808,0.0,1.0
1987-11-17,7.25,7.5,7.25,7.38,27700,1.81019720555854,1.87261779885366,1.81019720555854,1.842655914072,110940.951286042,0.0,1.0
1987-11-18,7.38,7.38,7.25,7.25,29200,1.842655914072,1.842655914072,1.81019720555854,1.81019720555854,116948.584027164,0.0,1.0
1987-11-19,7.25,7.38,7.25,7.25,40900,1.81019720555854,1.842655914072,1.81019720555854,1.81019720555854,163808.119407911,0.0,1.0
1987-11-20,7.5,7.5,7.25,7.25,62600,1.87261779885366,1.87261779885366,1.81019720555854,1.81019720555854,250718.539729468,0.0,1.0
1987-11-23,7.25,7.5,7.25,7.38,40700,1.81019720555854,1.87261779885366,1.81019720555854,1.842655914072,163007.101709095,0.0,1.0
1987-11-24,7.38,7.5,7.25,7.38,28400,1.842655914072,1.87261779885366,1.81019720555854,1.842655914072,113744.513231899,0.0,1.0
1987-11-25,7.38,7.38,7.0,7.25,155300,1.842655914072,1.842655914072,1.74777661226342,1.81019720555854,621990.243130773,0.0,1.0
1987-11-27,7.25,7.25,7.13,7.25,36000,1.81019720555854,1.81019720555854,1.78023532077688,1.81019720555854,144183.185786914,0.0,1.0
1987-11-30,7.25,7.38,7.0,7.13,82500,1.81019720555854,1.842655914072,1.74777661226342,1.78023532077688,330419.800761679,0.0,1.0
1987-12-01,7.25,7.38,7.25,7.25,49300,1.81019720555854,1.842655914072,1.81019720555854,1.81019720555854,197450.862758191,0.0,1.0
1987-12-02,7.25,7.38,7.25,7.25,32800,1.81019720555854,1.842655914072,1.81019720555854,1.81019720555854,131366.902605855,0.0,1.0
1987-12-03,7.0,7.38,7.0,7.25,81400,1.74777661226342,1.842655914072,1.74777661226342,1.81019720555854,326014.203418189,0.0,1.0
1987-12-04,7.0,7.13,7.0,7.0,72100,1.74777661226342,1.78023532077688,1.74777661226342,1.74777661226342,288766.880423236,0.0,1.0
1987-12-07,7.0,7.0,6.63,6.63,178100,1.74777661226342,1.74777661226342,1.65539413418664,1.65539413418664,713306.260795817,0.0,1.0
1987-12-08,7.38,7.38,7.0,7.0,605600,1.842655914072,1.842655914072,1.74777661226342,1.74777661226342,2425481.59201543,0.0,1.0
1987-12-09,7.25,7.38,7.25,7.38,83800,1.81019720555854,1.842655914072,1.81019720555854,1.842655914072,335626.415803984,0.0,1.0
1987-12-10,7.25,7.38,7.0,7.13,146100,1.81019720555854,1.842655914072,1.74777661226342,1.78023532077688,585143.428985227,0.0,1.0
1987-12-11,7.38,7.63,7.25,7.38,229400,1.842655914072,1.90507650736713,1.81019720555854,1.842655914072,918767.300542172,0.0,1.0
1987-12-14,7.38,7.5,7.25,7.38,67000,1.842655914072,1.87261779885366,1.81019720555854,1.842655914072,268340.929103424,0.0,1.0
1987-12-15,7.25,7.38,7.25,7.25,181500,1.81019720555854,1.842655914072,1.81019720555854,1.81019720555854,726923.561675693,0.0,1.0
1987-12-16,7.38,7.38,7.25,7.25,86700,1.842655914072,1.842655914072,1.81019720555854,1.81019720555854,347241.172436819,0.0,1.0
1987-12-17,7.25,7.38,7.25,7.25,97400,1.81019720555854,1.842655914072,1.81019720555854,1.81019720555854,390095.619323485,0.0,1.0
1987-12-18,7.38,7.5,7.13,7.13,54400,1.842655914072,1.87261779885366,1.78023532077688,1.78023532077688,217876.814078004,0.0,1.0
1987-12-21,7.25,7.38,7.13,7.38,112000,1.81019720555854,1.842655914072,1.78023532077688,1.842655914072,448569.911337067,0.0,1.0
1987-12-22,7.38,7.5,7.25,7.25,108300,1.842655914072,1.87261779885366,1.81019720555854,1.81019720555854,433751.083908968,0.0,1.0
1987-12-23,7.88,7.88,7.13,7.38,144000,1.96749710066225,1.96749710066225,1.78023532077688,1.842655914072,576732.743147656,0.0,1.0
1987-12-24,7.75,7.75,7.5,7.75,46600,1.9502690169128,1.9502690169128,1.88735711314142,1.9502690169128,185179.581313191,0.061,1.0
1987-12-28,7.63,7.75,7.5,7.63,68300,1.92007130310253,1.9502690169128,1.88735711314142,1.92007130310253,271411.274757317,0.0,1.0
1987-12-29,7.38,7.63,7.38,7.5,89800,1.85715939933115,1.92007130310253,1.85715939933115,1.88735711314142,356848.206049884,0.0,1.0
1987-12-30,7.63,7.63,7.38,7.38,35100,1.92007130310253,1.92007130310253,1.85715939933115,1.85715939933115,139480.757598562,0.0,1.0
1987-12-31,7.5,7.63,7.38,7.5,78100,1.88735711314142,1.92007130310253,1.85715939933115,1.88735711314142,310354.620183695,0.0,1.0
1988-01-04,7.88,7.88,7.5,7.5,29600,1.98298320687391,1.98298320687391,1.88735711314142,1.88735711314142,117624.798430697,0.0,1.0
1988-01-05,8.25,8.5,8.13,8.13,64700,2.07609282445556,2.13900472822694,2.04589511064529,2.04589511064529,257105.556029258,0.0,1.0
1988-01-06,8.5,8.5,8.38,8.38,132800,2.13900472822694,2.13900472822694,2.10880701441667,2.10880701441667,527722.068635016,0.0,1.0
1988-01-07,8.63,8.88,8.38,8.5,113100,2.17171891818806,2.23463082195944,2.10880701441667,2.13900472822694,449437.996706477,0.0,1.0
1988-01-08,8.25,8.75,8.13,8.75,65500,2.07609282445556,2.20191663199832,2.04589511064529,2.20191663199832,260284.604635493,0.0,1.0
1988-01-11,8.13,8.25,7.88,8.13,41000,2.04589511064529,2.07609282445556,1.98298320687391,2.04589511064529,162926.241069546,0.0,1.0
1988-01-12,8.13,8.25,8.0,8.13,9900,2.04589511064529,2.07609282445556,2.01318092068418,2.04589511064529,39340.7265021587,0.0,1.0
1988-01-13,7.88,8.13,7.88,8.13,7500,1.98298320687391,2.04589511064529,1.98298320687391,2.04589511064529,29803.5806834535,0.0,1.0
1988-01-14,8.0,8.0,7.75,7.75,9400,2.01318092068418,2.01318092068418,1.9502690169128,1.9502690169128,37353.8211232616,0.0,1.0
1988-01-15,8.13,8.25,8.13,8.25,28900,2.04589511064529,2.07609282445556,2.04589511064529,2.07609282445556,114843.130900241,0.0,1.0
1988-01-18,7.88,8.0,7.88,8.0,33100,1.98298320687391,2.01318092068418,1.98298320687391,2.01318092068418,131533.136082975,0.0,1.0
1988-01-19,8.0,8.0,7.88,8.0,18800,2.01318092068418,2.01318092068418,1.98298320687391,2.01318092068418,74707.6422465232,0.0,1.0
1988-01-20,8.0,8.25,7.88,7.88,14700,2.01318092068418,2.07609282445556,1.98298320687391,1.98298320687391,58415.0181395687,0.0,1.0
1988-01-21,8.0,8.0,7.88,7.88,8600,2.01318092068418,2.01318092068418,1.98298320687391,1.98298320687391,34174.7725170266,0.0,1.0
1988-01-22,8.0,8.0,7.63,7.88,8100,2.01318092068418,2.01318092068418,1.92007130310253,1.98298320687391,32187.8671381297,0.0,1.0
1988-01-25,7.88,7.88,7.75,7.75,13400,1.98298320687391,1.98298320687391,1.9502690169128,1.9502690169128,53249.064154437,0.0,1.0
1988-01-26,7.88,7.88,7.75,7.75,23500,1.98298320687391,1.98298320687391,1.9502690169128,1.9502690169128,93384.5528081544,0.0,1.0
1988-01-27,7.88,7.88,7.63,7.75,162900,1.98298320687391,1.98298320687391,1.92007130310253,1.9502690169128,647333.772444611,0.0,1.0
1988-01-28,8.13,8.13,7.75,7.88,282600,2.04589511064529,2.04589511064529,1.9502690169128,1.98298320687391,1122998.92015253,0.0,1.0
1988-01-29,8.38,8.38,8.0,8.0,16600,2.10880701441667,2.10880701441667,2.01318092068418,2.01318092068418,65965.2585793772,0.0,1.0
1988-02-01,8.0,8.38,8.0,8.25,50200,2.01318092068418,2.10880701441667,2.01318092068418,2.07609282445556,199485.300041248,0.0,1.0
1988-02-02,8.0,8.13,7.88,8.0,94900,2.01318092068418,2.04589511064529,1.98298320687391,2.01318092068418,377114.640914631,0.0,1.0
1988-02-03,8.0,8.13,7.88,7.88,11100,2.01318092068418,2.04589511064529,1.98298320687391,1.98298320687391,44109.2994115111,0.0,1.0
1988-02-04,8.0,8.13,8.0,8.0,55600,2.01318092068418,2.04589511064529,2.01318092068418,2.01318092068418,220943.878133335,0.0,1.0
1988-02-05,8.0,8.0,8.0,8.0,8600,2.01318092068418,2.01318092068418,2.01318092068418,2.01318092068418,34174.7725170266,0.0,1.0
1988-02-08,8.25,8.38,8.0,8.0,51700,2.07609282445556,2.10880701441667,2.01318092068418,2.01318092068418,205446.016177939,0.0,1.0
1988-02-09,8.5,8.63,8.38,8.38,20900,2.13900472822694,2.17171891818806,2.10880701441667,2.10880701441667,83052.6448378902,0.0,1.0
1988-02-10,8.63,8.63,8.5,8.5,18400,2.17171891818806,2.17171891818806,2.13900472822694,2.13900472822694,73118.1179434057,0.0,1.0
1988-02-11,8.38,8.63,8.13,8.63,26000,2.10880701441667,2.17171891818806,2.04589511064529,2.17171891818806,103319.079702639,0.0,1.0
1988-02-12,8.38,8.5,8.38,8.38,15900,2.10880701441667,2.13900472822694,2.10880701441667,2.10880701441667,63183.5910489215,0.0,1.0
1988-02-16,8.75,8.75,8.38,8.38,112000,2.20191663199832,2.20191663199832,2.10880701441667,2.10880701441667,445066.804872905,0.0,1.0
1988-02-17,8.5,8.75,8.5,8.75,55000,2.13900472822694,2.20191663199832,2.13900472822694,2.20191663199832,218559.591678659,0.0,1.0
1988-02-18,8.63,8.75,8.5,8.5,124000,2.17171891818806,2.20191663199832,2.13900472822694,2.13900472822694,492752.53396643,0.0,1.0
1988-02-19,8.5,8.63,8.5,8.5,43100,2.13900472822694,2.17171891818806,2.13900472822694,2.13900472822694,171271.243660912,0.0,1.0
1988-02-22,8.5,8.63,8.38,8.5,17700,2.13900472822694,2.17171891818806,2.10880701441667,2.13900472822694,70336.4504129501,0.0,1.0
1988-02-23,8.5,8.63,8.38,8.38,27000,2.13900472822694,2.17171891818806,2.10880701441667,2.10880701441667,107292.890460432,0.0,1.0
1988-02-24,8.5,8.5,8.38,8.38,45800,2.13900472822694,2.13900472822694,2.10880701441667,2.10880701441667,182000.532706956,0.0,1.0
1988-02-25,8.5,8.5,8.38,8.5,52600,2.13900472822694,2.13900472822694,2.10880701441667,2.13900472822694,209022.445859953,0.0,1.0
1988-02-26,8.38,8.38,8.25,8.25,16800,2.10880701441667,2.10880701441667,2.07609282445556,2.07609282445556,66760.0207309359,0.0,1.0
1988-02-29,8.38,8.38,8.25,8.25,23300,2.10880701441667,2.10880701441667,2.07609282445556,2.07609282445556,92589.7906565957,0.0,1.0
1988-03-01,8.25,8.38,8.25,8.38,36200,2.07609282445556,2.10880701441667,2.07609282445556,2.10880701441667,143851.949432135,0.0,1.0
1988-03-02,8.0,8.25,7.75,8.25,107400,2.01318092068418,2.07609282445556,1.9502690169128,2.07609282445556,426787.275387053,0.0,1.0
1988-03-03,8.0,8.0,7.88,8.0,13400,2.01318092068418,2.01318092068418,1.98298320687391,2.01318092068418,53249.0641544368,0.0,1.0
1988-03-04,8.0,8.0,7.88,7.88,5100,2.01318092068418,2.01318092068418,1.98298320687391,1.98298320687391,20266.4348647483,0.0,1.0
1988-03-07,7.88,8.13,7.88,8.0,58500,1.98298320687391,2.04589511064529,1.98298320687391,2.01318092068418,232467.929330938,0.0,1.0
1988-03-08,7.88,8.13,7.88,8.0,119300,1.98298320687391,2.04589511064529,1.98298320687391,2.01318092068418,474075.623404801,0.0,1.0
1988-03-09,7.75,8.0,7.75,8.0,38500,1.9502690169128,2.01318092068418,1.9502690169128,2.01318092068418,152991.714175061,0.0,1.0
1988-03-10,7.75,7.88,7.75,7.75,39400,1.9502690169128,1.98298320687391,1.9502690169128,1.9502690169128,156568.143857075,0.0,1.0
1988-03-11,7.88,8.0,7.75,7.75,82900,1.98298320687391,2.01318092068418,1.9502690169128,1.9502690169128,329428.911821106,0.0,1.0
1988-03-14,7.75,7.88,7.75,7.88,38600,1.9502690169128,1.98298320687391,1.9502690169128,1.98298320687391,153389.09525084,0.0,1.0
1988-03-15,7.88,7.88,7.75,7.88,16900,1.98298320687391,1.98298320687391,1.9502690169128,1.98298320687391,67157.4018067153,0.0,1.0
1988-03-16,8.0,8.0,7.75,7.88,222700,2.01318092068418,2.01318092068418,1.9502690169128,1.98298320687391,884967.655760677,0.0,1.0
1988-03-17,8.13,8.13,8.0,8.0,29700,2.04589511064529,2.04589511064529,2.01318092068418,2.01318092068418,118022.179506476,0.0,1.0
1988-03-18,8.13,8.25,8.0,8.13,119700,2.04589511064529,2.07609282445556,2.01318092068418,2.04589511064529,475665.147707918,0.0,1.0
1988-03-21,8.0,8.13,7.88,8.13,34400,2.01318092068418,2.04589511064529,1.98298320687391,2.04589511064529,136699.090068106,0.0,1.0
1988-03-22,8.13,8.13,7.88,7.88,67500,2.04589511064529,2.04589511064529,1.98298320687391,1.98298320687391,268232.226151082,0.0,1.0
1988-03-23,8.25,8.25,8.0,8.0,8800,2.07609282445556,2.07609282445556,2.01318092068418,2.01318092068418,34969.5346685854,0.0,1.0
1988-03-24,8.0,8.13,8.0,8.0,12900,2.01318092068418,2.04589511064529,2.01318092068418,2.01318092068418,51262.1587755399,0.0,1.0
1988-03-25,8.13,8.13,8.0,8.0,25000,2.06124561516551,2.06124561516551,2.02828596818254,2.02828596818254,98605.4250423135,0.061,1.0
1988-03-28,8.0,8.13,8.0,8.13,19900,2.02828596818254,2.06124561516551,2.02828596818254,2.06124561516551,78489.9183336817,0.0,1.0
1988-03-29,8.0,8.13,7.75,8.0,34600,2.02828596818254,2.06124561516551,1.96490203167684,2.02828596818254,136469.908258562,0.0,1.0
1988-03-30,8.0,8.13,8.0,8.0,10400,2.02828596818254,2.06124561516551,2.02828596818254,2.02828596818254,41019.8568176025,0.0,1.0
1988-03-31,8.0,8.0,8.0,8.0,2500,2.02828596818254,2.02828596818254,2.02828596818254,2.02828596818254,9860.54250423137,0.0,1.0
1988-04-04,8.0,8.13,8.0,8.0,26100,2.02828596818254,2.06124561516551,2.02828596818254,2.02828596818254,102944.063744175,0.0,1.0
1988-04-05,8.0,8.13,8.0,8.0,7600,2.02828596818254,2.06124561516551,2.02828596818254,2.02828596818254,29976.0492128634,0.0,1.0
1988-04-06,8.25,8.38,7.88,8.0,63100,2.09166990468825,2.12462955167122,1.99786167865981,2.02828596818254,248880.092806799,0.0,1.0
1988-04-07,8.25,8.38,8.13,8.13,11900,2.09166990468825,2.12462955167122,2.06124561516551,2.06124561516551,46936.1823201412,0.0,1.0
1988-04-08,8.38,8.38,8.25,8.25,23900,2.12462955167122,2.12462955167122,2.09166990468825,2.09166990468825,94266.7863404514,0.0,1.0
1988-04-11,8.5,8.63,8.38,8.5,21100,2.15505384119395,2.18801348817692,2.12462955167122,2.15505384119395,83222.9787357127,0.0,1.0
1988-04-12,8.63,8.63,8.38,8.63,23000,2.18801348817692,2.18801348817692,2.12462955167122,2.18801348817692,90716.9910389284,0.0,1.0
1988-04-13,8.5,8.63,8.5,8.63,46300,2.15505384119395,2.18801348817692,2.15505384119395,2.18801348817692,182617.247178365,0.0,1.0
1988-04-14,8.5,8.63,8.38,8.5,37000,2.15505384119395,2.18801348817692,2.12462955167122,2.15505384119395,145936.029062624,0.0,1.0
1988-04-15,8.25,8.63,8.25,8.63,24700,2.09166990468825,2.18801348817692,2.09166990468825,2.18801348817692,97422.1599418056,0.0,1.0
1988-04-18,8.13,8.38,8.0,8.25,22000,2.06124561516551,2.12462955167122,2.02828596818254,2.09166990468825,86772.7740372359,0.0,1.0
1988-04-19,8.13,8.25,8.13,8.13,16200,2.06124561516551,2.09166990468825,2.06124561516551,2.06124561516551,63896.3154274191,0.0,1.0
1988-04-20,8.0,8.13,8.0,8.0,37900,2.02828596818254,2.06124561516551,2.02828596818254,2.02828596818254,149485.824364147,0.0,1.0
1988-04-21,7.88,8.0,7.88,8.0,10000,1.99786167865981,2.02828596818254,1.99786167865981,2.02828596818254,39442.1700169253,0.0,1.0
1988-04-22,8.0,8.13,7.88,7.88,16800,2.02828596818254,2.06124561516551,1.99786167865981,1.99786167865981,66262.8456284348,0.0,1.0
1988-04-25,8.0,8.13,7.88,8.0,40200,2.02828596818254,2.06124561516551,1.99786167865981,2.02828596818254,158557.52346804,0.0,1.0
1988-04-26,8.13,8.13,7.75,7.88,15300,2.06124561516551,2.06124561516551,1.96490203167684,1.99786167865981,60346.5201258958,0.0,1.0
1988-04-27,8.0,8.13,8.0,8.0,6600,2.02828596818254,2.06124561516551,2.02828596818254,2.02828596818254,26031.8322111708,0.0,1.0
1988-04-28,7.88,8.13,7.88,8.13,9400,1.99786167865981,2.06124561516551,1.99786167865981,2.06124561516551,37075.6398159098,0.0,1.0
1988-04-29,8.25,8.25,8.0,8.0,29100,2.09166990468825,2.09166990468825,2.02828596818254,2.02828596818254,114776.714749253,0.0,1.0
1988-05-02,8.13,8.25,8.13,8.13,23800,2.06124561516551,2.09166990468825,2.06124561516551,2.06124561516551,93872.3646402824,0.0,1.0
1988-05-03,8.25,8.25,8.13,8.13,10400,2.09166990468825,2.09166990468825,2.06124561516551,2.06124561516551,41019.8568176024,0.0,1.0
1988-05-04,8.0,8.13,8.0,8.13,4600,2.02828596818254,2.06124561516551,2.02828596818254,2.06124561516551,18143.3982077857,0.0,1.0
1988-05-05,8.0,8.13,8.0,8.0,22000,2.02828596818254,2.06124561516551,2.02828596818254,2.02828596818254,86772.774037236,0.0,1.0
1988-05-06,8.13,8.13,8.13,8.13,9400,2.06124561516551,2.06124561516551,2.06124561516551,2.06124561516551,37075.6398159099,0.0,1.0
1988-05-09,8.0,8.13,8.0,8.0,12000,2.02828596818254,2.06124561516551,2.02828596818254,2.02828596818254,47330.6040203106,0.0,1.0
1988-05-10,8.13,8.13,8.0,8.0,14100,2.06124561516551,2.06124561516551,2.02828596818254,2.02828596818254,55613.4597238648,0.0,1.0
1988-05-11,8.0,8.0,7.75,8.0,24800,2.02828596818254,2.02828596818254,1.96490203167684,2.02828596818254,97816.5816419751,0.0,1.0
1988-05-12,8.0,8.0,7.88,7.88,15700,2.02828596818254,2.02828596818254,1.99786167865981,1.99786167865981,61924.206926573,0.0,1.0
1988-05-13,8.0,8.0,7.88,8.0,9400,2.02828596818254,2.02828596818254,1.99786167865981,2.02828596818254,37075.6398159099,0.0,1.0
1988-05-16,8.0,8.0,7.88,7.88,11800,2.02828596818254,2.02828596818254,1.99786167865981,1.99786167865981,46541.760619972,0.0,1.0
1988-05-17,7.88,8.0,7.88,7.88,3700,1.99786167865981,2.02828596818254,1.99786167865981,1.99786167865981,14593.6029062624,0.0,1.0
1988-05-18,7.88,8.0,7.88,7.88,30300,1.99786167865981,2.02828596818254,1.99786167865981,1.99786167865981,119509.775151284,0.0,1.0
1988-05-19,7.88,7.88,7.88,7.88,21900,1.99786167865981,1.99786167865981,1.99786167865981,1.99786167865981,86378.3523370664,0.0,1.0
1988-05-20,7.88,8.0,7.88,7.88,16100,1.99786167865981,2.02828596818254,1.99786167865981,1.99786167865981,63501.8937272497,0.0,1.0
1988-05-23,7.88,7.88,7.88,7.88,12800,1.99786167865981,1.99786167865981,1.99786167865981,1.99786167865981,50485.9776216644,0.0,1.0
1988-05-24,7.88,8.0,7.88,7.88,11600,1.99786167865981,2.02828596818254,1.99786167865981,1.99786167865981,45752.9172196333,0.0,1.0
1988-05-25,7.75,8.0,7.75,8.0,104300,1.96490203167684,2.02828596818254,1.96490203167684,2.02828596818254,411381.833276532,0.0,1.0
1988-05-26,7.88,7.88,7.75,7.75,6700,1.99786167865981,1.99786167865981,1.96490203167684,1.96490203167684,26426.25391134,0.0,1.0
1988-05-27,7.88,7.88,7.63,7.75,17600,1.99786167865981,1.99786167865981,1.9344777421541,1.96490203167684,69418.2192297885,0.0,1.0
1988-05-31,7.75,7.75,7.63,7.75,7400,1.96490203167684,1.96490203167684,1.9344777421541,1.96490203167684,29187.2058125248,0.0,1.0
1988-06-01,7.75,7.88,7.5,7.63,13600,1.96490203167684,1.99786167865981,1.90151809517114,1.9344777421541,53641.3512230185,0.0,1.0
1988-06-02,7.75,7.88,7.63,7.63,34300,1.96490203167684,1.99786167865981,1.9344777421541,1.9344777421541,135286.643158054,0.0,1.0
1988-06-03,7.88,7.88,7.63,7.75,35500,1.99786167865981,1.99786167865981,1.9344777421541,1.96490203167684,140019.703560085,0.0,1.0
1988-06-06,7.75,7.88,7.75,7.75,23700,1.96490203167684,1.99786167865981,1.96490203167684,1.96490203167684,93477.9429401131,0.0,1.0
1988-06-07,7.75,7.88,7.63,7.75,54000,1.96490203167684,1.99786167865981,1.9344777421541,1.96490203167684,212987.718091397,0.0,1.0
1988-06-08,8.0,8.0,7.75,7.75,74100,2.02828596818254,2.02828596818254,1.96490203167684,1.96490203167684,292266.479825418,0.0,1.0
1988-06-09,7.88,8.0,7.88,7.88,15600,1.99786167865981,2.02828596818254,1.99786167865981,1.99786167865981,61529.7852264035,0.0,1.0
1988-06-10,7.75,7.88,7.75,7.88,4400,1.96490203167684,1.99786167865981,1.96490203167684,1.99786167865981,17354.5548074472,0.0,1.0
1988-06-13,7.63,7.88,7.63,7.75,11600,1.9344777421541,1.99786167865981,1.9344777421541,1.96490203167684,45752.9172196335,0.0,1.0
1988-06-14,7.75,7.75,7.5,7.63,15900,1.96490203167684,1.96490203167684,1.90151809517114,1.9344777421541,62713.0503269113,0.0,1.0
1988-06-15,7.5,7.75,7.5,7.75,12300,1.90151809517114,1.96490203167684,1.90151809517114,1.96490203167684,48513.8691208181,0.0,1.0
1988-06-16,7.38,7.5,7.25,7.38,64100,1.8710938056484,1.90151809517114,1.83813415866543,1.8710938056484,252824.309808491,0.0,1.0
1988-06-17,7.25,7.5,7.25,7.5,39200,1.83813415866543,1.90151809517114,1.83813415866543,1.90151809517114,154613.306466348,0.0,1.0
1988-06-20,7.25,7.38,7.25,7.25,16400,1.83813415866543,1.8710938056484,1.83813415866543,1.83813415866543,64685.1588277576,0.0,1.0
1988-06-21,7.38,7.38,7.25,7.38,6900,1.8710938056484,1.8710938056484,1.83813415866543,1.8710938056484,27215.0973116785,0.0,1.0
1988-06-22,7.25,7.38,7.25,7.38,15100,1.83813415866543,1.8710938056484,1.83813415866543,1.8710938056484,59557.6767255573,0.0,1.0
1988-06-23,7.38,7.5,7.25,7.38,24900,1.8710938056484,1.90151809517114,1.83813415866543,1.8710938056484,98211.003342144,0.0,1.0
1988-06-24,7.5,7.63,7.38,7.38,74000,1.91698377567853,1.95021149445696,1.88631203526767,1.88631203526767,289517.317278053,0.061,1.0
1988-06-27,7.38,7.5,7.25,7.5,24900,1.88631203526767,1.91698377567853,1.85308431648924,1.91698377567853,97418.6648678854,0.0,1.0
1988-06-28,7.25,7.38,7.25,7.25,11000,1.85308431648924,1.88631203526767,1.85308431648924,1.85308431648924,43036.3579737647,0.0,1.0
1988-06-29,7.38,7.38,7.25,7.25,30100,1.88631203526767,1.88631203526767,1.85308431648924,1.85308431648924,117763.125000938,0.0,1.0
1988-06-30,7.5,7.5,7.25,7.38,26000,1.91698377567853,1.91698377567853,1.85308431648924,1.88631203526767,101722.300665262,0.0,1.0
1988-07-01,7.25,7.5,7.25,7.38,13100,1.85308431648924,1.91698377567853,1.85308431648924,1.88631203526767,51252.3899505743,0.0,1.0
1988-07-05,7.25,7.5,7.25,7.38,38900,1.85308431648924,1.91698377567853,1.85308431648924,1.88631203526767,152192.21137995,0.0,1.0
1988-07-06,7.25,7.38,7.25,7.25,14700,1.85308431648924,1.88631203526767,1.85308431648924,1.85308431648924,57512.2238376674,0.0,1.0
1988-07-07,7.5,7.5,7.25,7.25,4700,1.91698377567853,1.91698377567853,1.85308431648924,1.85308431648924,18388.2620433358,0.0,1.0
1988-07-08,7.63,7.63,7.38,7.38,37700,1.95021149445696,1.95021149445696,1.88631203526767,1.88631203526767,147497.335964629,0.0,1.0
1988-07-11,7.63,7.63,7.5,7.5,15100,1.95021149445696,1.95021149445696,1.91698377567853,1.91698377567853,59077.1823094404,0.0,1.0
1988-07-12,7.38,7.63,7.38,7.5,10000,1.88631203526767,1.95021149445696,1.88631203526767,1.91698377567853,39123.9617943315,0.0,1.0
1988-07-13,7.38,7.5,7.25,7.38,37300,1.88631203526767,1.91698377567853,1.85308431648924,1.88631203526767,145932.377492856,0.0,1.0
1988-07-14,7.25,7.38,7.25,7.38,62500,1.85308431648924,1.88631203526767,1.85308431648924,1.88631203526767,244524.761214572,0.0,1.0
1988-07-15,7.38,7.38,7.25,7.25,36000,1.88631203526767,1.88631203526767,1.85308431648924,1.85308431648924,140846.262459593,0.0,1.0
1988-07-18,7.38,7.75,7.25,7.25,97600,1.88631203526767,1.98088323486781,1.85308431648924,1.85308431648924,381849.867112675,0.0,1.0
1988-07-19,7.38,7.5,7.38,7.38,31300,1.88631203526767,1.91698377567853,1.88631203526767,1.88631203526767,122458.000416258,0.0,1.0
1988-07-20,7.38,7.5,7.38,7.5,14100,1.88631203526767,1.91698377567853,1.88631203526767,1.91698377567853,55164.7861300074,0.0,1.0
1988-07-21,7.38,7.38,7.38,7.38,3400,1.88631203526767,1.88631203526767,1.88631203526767,1.88631203526767,13302.1470100727,0.0,1.0
1988-07-22,7.25,7.38,7.25,7.38,45600,1.85308431648924,1.88631203526767,1.85308431648924,1.88631203526767,178405.265782152,0.0,1.0
1988-07-25,7.38,7.5,7.38,7.38,19300,1.88631203526767,1.91698377567853,1.88631203526767,1.88631203526767,75509.2462630598,0.0,1.0
1988-07-26,8.0,8.0,7.5,7.5,117200,2.0447826940571,2.0447826940571,1.91698377567853,1.91698377567853,458532.832229564,0.0,1.0
1988-07-27,7.88,8.0,7.75,8.0,49700,2.01411095364624,2.0447826940571,1.98088323486781,2.0447826940571,194446.090117827,0.0,1.0
1988-07-28,7.88,7.88,7.75,7.75,10600,2.01411095364624,2.01411095364624,1.98088323486781,1.98088323486781,41471.3995019913,0.0,1.0
1988-07-29,8.38,8.38,7.63,7.88,107700,2.14190987202481,2.14190987202481,1.95021149445696,2.01411095364624,421365.06852495,0.0,1.0
1988-08-01,8.13,8.25,8.0,8.25,58600,2.07801041283552,2.10868215324638,2.0447826940571,2.10868215324638,229266.416114783,0.0,1.0
1988-08-02,7.88,8.13,7.88,8.13,16600,2.01411095364624,2.07801041283552,2.01411095364624,2.07801041283552,64945.7765785902,0.0,1.0
1988-08-03,7.88,8.0,7.88,7.88,10000,2.01411095364624,2.0447826940571,2.01411095364624,2.01411095364624,39123.9617943315,0.0,1.0
1988-08-04,7.75,8.0,7.63,7.88,21300,1.98088323486781,2.0447826940571,1.95021149445696,2.01411095364624,83334.0386219261,0.0,1.0
1988-08-05,7.88,7.88,7.75,7.75,14300,2.01411095364624,2.01411095364624,1.98088323486781,1.98088323486781,55947.265365894,0.0,1.0
1988-08-08,8.0,8.0,7.88,8.0,14200,2.0447826940571,2.0447826940571,2.01411095364624,2.0447826940571,55556.0257479506,0.0,1.0
1988-08-09,7.88,8.0,7.75,8.0,10100,2.01411095364624,2.0447826940571,1.98088323486781,2.0447826940571,39515.2014122748,0.0,1.0
1988-08-10,7.75,7.88,7.63,7.75,7300,1.98088323486781,2.01411095364624,1.95021149445696,1.98088323486781,28560.492109862,0.0,1.0
1988-08-11,7.88,8.0,7.75,7.88,14300,2.01411095364624,2.0447826940571,1.98088323486781,2.01411095364624,55947.265365894,0.0,1.0
1988-08-12,8.0,8.0,7.88,7.88,8500,2.0447826940571,2.0447826940571,2.01411095364624,2.01411095364624,33255.3675251817,0.0,1.0
1988-08-15,8.0,8.0,7.88,7.88,31200,2.0447826940571,2.0447826940571,2.01411095364624,2.01411095364624,122066.760798314,0.0,1.0
1988-08-16,7.75,7.88,7.75,7.88,19800,1.98088323486781,2.01411095364624,1.98088323486781,2.01411095364624,77465.4443527764,0.0,1.0
1988-08-17,7.75,7.88,7.75,7.75,9500,1.98088323486781,2.01411095364624,1.98088323486781,1.98088323486781,37167.7637046149,0.0,1.0
1988-08-18,7.75,7.88,7.75,7.75,38700,1.98088323486781,2.01411095364624,1.98088323486781,1.98088323486781,151409.732144063,0.0,1.0
1988-08-19,7.75,7.88,7.75,7.75,89000,1.98088323486781,2.01411095364624,1.98088323486781,1.98088323486781,348203.25996955,0.0,1.0
1988-08-22,7.88,7.88,7.75,7.75,9700,2.01411095364624,2.01411095364624,1.98088323486781,1.98088323486781,37950.2429405015,0.0,1.0
1988-08-23,7.63,7.88,7.63,7.75,19200,1.95021149445696,2.01411095364624,1.95021149445696,1.98088323486781,75118.0066451162,0.0,1.0
1988-08-24,7.63,7.75,7.63,7.63,6000,1.95021149445696,1.98088323486781,1.95021149445696,1.95021149445696,23474.3770765988,0.0,1.0
1988-08-25,7.5,7.63,7.5,7.63,40700,1.91698377567853,1.95021149445696,1.91698377567853,1.95021149445696,159234.524502929,0.0,1.0
1988-08-26,7.38,7.38,7.38,7.38,25400,1.88631203526767,1.88631203526767,1.88631203526767,1.88631203526767,99374.862957602,0.0,1.0
1988-08-29,7.5,7.5,7.38,7.38,23600,1.91698377567853,1.91698377567853,1.88631203526767,1.88631203526767,92332.5498346221,0.0,1.0
1988-08-30,7.38,7.5,7.38,7.38,5400,1.88631203526767,1.91698377567853,1.88631203526767,1.88631203526767,21126.939368939,0.0,1.0
1988-08-31,7.38,7.5,7.38,7.38,7700,1.88631203526767,1.91698377567853,1.88631203526767,1.88631203526767,30125.4505816352,0.0,1.0
1988-09-01,7.25,7.38,7.25,7.25,9600,1.85308431648924,1.88631203526767,1.85308431648924,1.85308431648924,37559.0033225583,0.0,1.0
1988-09-02,7.25,7.38,7.25,7.25,17000,1.85308431648924,1.88631203526767,1.85308431648924,1.85308431648924,66510.7350503636,0.0,1.0
1988-09-06,7.13,7.25,7.13,7.25,54900,1.82241257607839,1.85308431648924,1.82241257607839,1.85308431648924,214790.550250879,0.0,1.0
1988-09-07,7.0,7.0,6.88,7.0,53800,1.78918485729996,1.78918485729996,1.7585131168891,1.78918485729996,210486.914453503,0.0,1.0
1988-09-08,7.0,7.0,6.88,6.88,11200,1.78918485729996,1.78918485729996,1.7585131168891,1.7585131168891,43818.8372096512,0.0,1.0
1988-09-09,6.88,7.0,6.88,7.0,54700,1.7585131168891,1.78918485729996,1.7585131168891,1.78918485729996,214008.071014993,0.0,1.0
1988-09-12,6.88,7.0,6.88,6.88,60600,1.7585131168891,1.78918485729996,1.7585131168891,1.7585131168891,237091.208473649,0.0,1.0
1988-09-13,6.75,6.88,6.63,6.88,68300,1.72528539811067,1.7585131168891,1.69461365769982,1.7585131168891,267216.659055285,0.0,1.0
1988-09-14,6.75,6.75,6.63,6.75,35200,1.72528539811067,1.72528539811067,1.69461365769982,1.72528539811067,137716.345516047,0.0,1.0
1988-09-15,6.63,6.75,6.38,6.75,99800,1.69461365769982,1.72528539811067,1.63071419851053,1.72528539811067,390457.138707428,0.0,1.0
1988-09-16,6.25,6.63,6.25,6.63,40600,1.59748647973211,1.69461365769982,1.59748647973211,1.69461365769982,158843.284884985,0.0,1.0
1988-09-19,6.25,6.38,6.13,6.25,64600,1.59748647973211,1.63071419851053,1.56681473932125,1.59748647973211,252740.793191381,0.0,1.0
1988-09-20,6.25,6.25,6.0,6.13,95000,1.61307794777429,1.61307794777429,1.54855482986332,1.58210685117703,368085.126214298,0.061,1.0
1988-09-21,6.25,6.38,6.13,6.25,175800,1.61307794777429,1.646629969088,1.58210685117703,1.61307794777429,681151.212510248,0.0,1.0
1988-09-22,6.5,6.5,6.25,6.25,54000,1.67760106568526,1.67760106568526,1.61307794777429,1.61307794777429,209227.334900759,0.0,1.0
1988-09-23,6.63,6.75,6.38,6.5,101600,1.71115308699897,1.74212418359623,1.646629969088,1.67760106568526,393657.356035501,0.0,1.0
1988-09-26,6.5,6.75,6.5,6.75,20200,1.67760106568526,1.74212418359623,1.67760106568526,1.74212418359623,78266.5215739876,0.0,1.0
1988-09-27,6.38,6.5,6.38,6.38,16400,1.646629969088,1.67760106568526,1.646629969088,1.646629969088,63543.1165254154,0.0,1.0
1988-09-28,6.5,6.5,6.38,6.38,22000,1.67760106568526,1.67760106568526,1.646629969088,1.646629969088,85240.7660706796,0.0,1.0
1988-09-29,7.0,7.0,6.5,6.63,141100,1.80664730150721,1.80664730150721,1.67760106568526,1.71115308699897,546703.276935129,0.0,1.0
1988-09-30,6.63,7.0,6.63,7.0,128700,1.71115308699897,1.80664730150721,1.71115308699897,1.80664730150721,498658.481513474,0.0,1.0
1988-10-03,6.38,6.5,6.38,6.5,63300,1.646629969088,1.67760106568526,1.646629969088,1.67760106568526,245260.931467,0.0,1.0
1988-10-04,6.63,7.13,6.38,6.5,64600,1.71115308699897,1.84019932282091,1.646629969088,1.67760106568526,250297.885825722,0.0,1.0
1988-10-05,7.0,7.13,6.75,6.75,59600,1.80664730150721,1.84019932282091,1.74212418359623,1.74212418359623,230924.984446022,0.0,1.0
1988-10-06,6.88,7.0,6.75,6.88,34000,1.77567620490994,1.80664730150721,1.74212418359623,1.77567620490994,131735.729381959,0.0,1.0
1988-10-07,6.75,6.88,6.75,6.75,8000,1.74212418359623,1.77567620490994,1.74212418359623,1.74212418359623,30996.6422075199,0.0,1.0
1988-10-10,6.75,6.88,6.75,6.88,25800,1.74212418359623,1.77567620490994,1.74212418359623,1.77567620490994,99964.1711192516,0.0,1.0
1988-10-11,6.88,6.88,6.75,6.75,49700,1.77567620490994,1.77567620490994,1.74212418359623,1.74212418359623,192566.639714217,0.0,1.0
1988-10-12,6.88,6.88,6.63,6.88,30500,1.77567620490994,1.77567620490994,1.71115308699897,1.77567620490994,118174.698416169,0.0,1.0
1988-10-13,6.88,6.88,6.75,6.88,56200,1.77567620490994,1.77567620490994,1.74212418359623,1.77567620490994,217751.411507827,0.0,1.0
1988-10-14,6.88,6.88,6.75,6.88,7600,1.77567620490994,1.77567620490994,1.74212418359623,1.77567620490994,29446.8100971438,0.0,1.0
1988-10-17,6.75,6.88,6.75,6.75,14100,1.74212418359623,1.77567620490994,1.74212418359623,1.74212418359623,54631.5818907538,0.0,1.0
1988-10-18,6.75,6.88,6.63,6.63,17000,1.74212418359623,1.77567620490994,1.71115308699897,1.71115308699897,65867.8646909797,0.0,1.0
1988-10-19,6.63,6.88,6.63,6.63,52200,1.71115308699897,1.77567620490994,1.71115308699897,1.71115308699897,202253.090404066,0.0,1.0
1988-10-20,6.75,6.75,6.63,6.63,75000,1.74212418359623,1.74212418359623,1.71115308699897,1.71115308699897,290593.520695499,0.0,1.0
1988-10-21,7.0,7.13,6.63,6.63,187600,1.80664730150721,1.84019932282091,1.71115308699897,1.71115308699897,726871.259766337,0.0,1.0
1988-10-24,7.0,7.13,6.88,6.88,77500,1.80664730150721,1.84019932282091,1.77567620490994,1.77567620490994,300279.971385347,0.0,1.0
1988-10-25,7.13,7.13,6.88,7.0,82900,1.84019932282091,1.84019932282091,1.77567620490994,1.80664730150721,321202.704875424,0.0,1.0
1988-10-26,7.25,7.38,7.0,7.0,160000,1.87117041941818,1.90472244073188,1.80664730150721,1.80664730150721,619932.844150395,0.0,1.0
1988-10-27,7.38,7.38,7.25,7.25,38700,1.90472244073188,1.90472244073188,1.87117041941818,1.87117041941818,149946.256678877,0.0,1.0
1988-10-28,7.13,7.38,7.13,7.25,80100,1.84019932282091,1.90472244073188,1.84019932282091,1.87117041941818,310353.880102792,0.0,1.0
1988-10-31,7.25,7.38,7.13,7.13,71900,1.87117041941818,1.90472244073188,1.84019932282091,1.84019932282091,278582.321840084,0.0,1.0
1988-11-01,7.25,7.38,7.25,7.25,40700,1.87117041941818,1.90472244073188,1.87117041941818,1.87117041941818,157695.417230757,0.0,1.0
1988-11-02,7.13,7.38,7.13,7.25,52300,1.84019932282091,1.90472244073188,1.84019932282091,1.87117041941818,202640.548431661,0.0,1.0
1988-11-03,7.25,7.25,7.13,7.25,81700,1.87117041941818,1.87117041941818,1.84019932282091,1.87117041941818,316553.208544296,0.0,1.0
1988-11-04,7.25,7.25,7.13,7.13,39700,1.87117041941818,1.87117041941818,1.84019932282091,1.84019932282091,153820.836954817,0.0,1.0
1988-11-07,7.13,7.25,7.13,7.13,66500,1.84019932282091,1.87117041941818,1.84019932282091,1.84019932282091,257659.588350008,0.0,1.0
1988-11-08,7.13,7.25,7.13,7.13,27300,1.84019932282091,1.87117041941818,1.84019932282091,1.84019932282091,105776.041533161,0.0,1.0
1988-11-09,7.13,7.25,7.13,7.13,29400,1.84019932282091,1.87117041941818,1.84019932282091,1.84019932282091,113912.660112635,0.0,1.0
1988-11-10,7.25,7.38,7.13,7.13,49200,1.87117041941818,1.90472244073188,1.84019932282091,1.84019932282091,190629.349576246,0.0,1.0
1988-11-11,7.25,7.38,7.25,7.25,46900,1.87117041941818,1.90472244073188,1.87117041941818,1.87117041941818,181717.814941585,0.0,1.0
1988-11-14,7.0,7.25,6.88,7.13,42500,1.80664730150721,1.87117041941818,1.77567620490994,1.84019932282091,164669.661727449,0.0,1.0
1988-11-15,7.0,7.0,6.88,7.0,45600,1.80664730150721,1.80664730150721,1.77567620490994,1.80664730150721,176680.860582862,0.0,1.0
1988-11-16,6.88,7.0,6.75,6.88,59500,1.77567620490994,1.80664730150721,1.74212418359623,1.77567620490994,230537.526418428,0.0,1.0
1988-11-17,6.88,7.0,6.88,6.88,20700,1.77567620490994,1.80664730150721,1.77567620490994,1.77567620490994,80203.8117119574,0.0,1.0
1988-11-18,7.0,7.0,6.88,6.88,61200,1.80664730150721,1.80664730150721,1.77567620490994,1.77567620490994,237124.312887526,0.0,1.0
1988-11-21,6.88,7.0,6.88,7.0,20800,1.77567620490994,1.80664730150721,1.77567620490994,1.80664730150721,80591.2697395514,0.0,1.0
1988-11-22,7.0,7.0,6.88,6.88,73300,1.80664730150721,1.80664730150721,1.77567620490994,1.77567620490994,284006.734226399,0.0,1.0
1988-11-23,7.0,7.0,6.88,7.0,19800,1.80664730150721,1.80664730150721,1.77567620490994,1.80664730150721,76716.6894636113,0.0,1.0
1988-11-25,7.13,7.13,6.88,6.88,37600,1.84019932282091,1.84019932282091,1.77567620490994,1.77567620490994,145684.218375343,0.0,1.0
1988-11-28,7.0,7.13,7.0,7.13,49000,1.80664730150721,1.84019932282091,1.80664730150721,1.84019932282091,189854.433521058,0.0,1.0
1988-11-29,7.0,7.13,7.0,7.0,51500,1.80664730150721,1.84019932282091,1.80664730150721,1.80664730150721,199540.884210908,0.0,1.0
1988-11-30,7.0,7.13,6.88,7.13,74600,1.80664730150721,1.84019932282091,1.77567620490994,1.84019932282091,289043.688585121,0.0,1.0
1988-12-01,7.0,7.13,7.0,7.13,122200,1.80664730150721,1.84019932282091,1.80664730150721,1.84019932282091,473473.709719864,0.0,1.0
1988-12-02,7.13,7.13,7.0,7.0,47400,1.84019932282091,1.84019932282091,1.80664730150721,1.80664730150721,183655.105079555,0.0,1.0
1988-12-05,7.13,7.25,7.13,7.13,111500,1.84019932282091,1.87117041941818,1.84019932282091,1.84019932282091,432015.700767307,0.0,1.0
1988-12-06,7.25,7.25,7.13,7.13,65500,1.87117041941818,1.87117041941818,1.84019932282091,1.84019932282091,253785.008074068,0.0,1.0
1988-12-07,7.5,7.5,7.25,7.25,126200,1.93569353732915,1.93569353732915,1.87117041941818,1.87117041941818,488972.030823625,0.0,1.0
1988-12-08,8.0,8.13,7.5,7.5,378300,2.06473977315109,2.0982917944648,1.93569353732915,1.93569353732915,1465753.71838809,0.0,1.0
1988-12-09,8.13,8.25,8.0,8.0,101600,2.0982917944648,2.12926289106206,2.06473977315109,2.06473977315109,393657.356035501,0.0,1.0
1988-12-12,8.13,8.25,8.0,8.25,131200,2.0982917944648,2.12926289106206,2.06473977315109,2.12926289106206,508344.932203324,0.0,1.0
1988-12-13,7.88,8.13,7.88,8.13,42800,2.03376867655383,2.0982917944648,2.03376867655383,2.0982917944648,165832.035810231,0.0,1.0
1988-12-14,8.0,8.0,7.75,8.0,90400,2.06473977315109,2.06473977315109,2.00021665524012,2.06473977315109,350262.056944974,0.0,1.0
1988-12-15,7.88,8.0,7.75,7.88,54800,2.03376867655383,2.06473977315109,2.00021665524012,2.03376867655383,212326.99912151,0.0,1.0
1988-12-16,8.0,8.0,7.88,7.88,71100,2.06473977315109,2.06473977315109,2.03376867655383,2.03376867655383,275482.657619332,0.0,1.0
1988-12-19,7.88,8.0,7.88,8.0,93800,2.03376867655383,2.06473977315109,2.03376867655383,2.06473977315109,363435.629883169,0.0,1.0
1988-12-20,7.75,8.0,7.75,8.0,129600,2.00021665524012,2.06473977315109,2.00021665524012,2.06473977315109,502145.603761821,0.0,1.0
1988-12-21,7.75,7.75,7.63,7.63,37400,2.00021665524012,2.00021665524012,1.96924555864286,1.96924555864286,144909.302320155,0.0,1.0
1988-12-22,7.75,7.75,7.63,7.75,83800,2.00021665524012,2.00021665524012,1.96924555864286,2.00021665524012,324689.82712377,0.0,1.0
1988-12-23,7.63,7.75,7.5,7.5,45800,1.98498919941313,2.01620790241832,1.95116893782418,1.95116893782418,176048.313060503,0.061,1.0
1988-12-27,7.63,7.75,7.63,7.63,27500,1.98498919941313,2.01620790241832,1.98498919941313,1.98498919941313,105705.864828905,0.0,1.0
1988-12-28,7.63,7.88,7.63,7.63,66900,1.98498919941313,2.05002816400727,1.98498919941313,1.98498919941313,257153.540256499,0.0,1.0
1988-12-29,7.88,8.0,7.63,7.63,113500,2.05002816400727,2.08124686701246,1.98498919941313,1.98498919941313,436276.933021115,0.0,1.0
1988-12-30,7.88,7.88,7.75,7.88,129100,2.05002816400727,2.05002816400727,2.01620790241832,2.05002816400727,496240.98725133,0.0,1.0
1989-01-03,8.0,8.0,7.88,7.88,43500,2.08124686701246,2.08124686701246,2.05002816400727,2.05002816400727,167207.458911176,0.0,1.0
1989-01-04,8.13,8.38,7.88,8.0,179300,2.11506712860141,2.18010609319555,2.05002816400727,2.08124686701246,689202.238684458,0.0,1.0
1989-01-05,8.13,8.25,8.13,8.25,76900,2.11506712860141,2.1462858316066,2.11506712860141,2.1462858316066,295592.036557919,0.0,1.0
1989-01-06,8.5,8.5,8.13,8.13,69200,2.21132479620074,2.21132479620074,2.11506712860141,2.11506712860141,265994.394405825,0.0,1.0
1989-01-09,8.63,8.63,8.38,8.38,128500,2.24514505778969,2.24514505778969,2.18010609319555,2.18010609319555,493934.677473245,0.0,1.0
1989-01-10,8.75,8.88,8.63,8.63,115700,2.27636376079488,2.31018402238383,2.24514505778969,2.24514505778969,444733.402207427,0.0,1.0
1989-01-11,8.63,8.75,8.63,8.75,171000,2.24514505778969,2.27636376079488,2.24514505778969,2.27636376079488,657298.286754279,0.0,1.0
1989-01-12,8.75,8.75,8.63,8.63,130000,2.27636376079488,2.27636376079488,2.24514505778969,2.24514505778969,499700.451918457,0.0,1.0
1989-01-13,8.75,8.75,8.63,8.63,101100,2.27636376079488,2.27636376079488,2.24514505778969,2.24514505778969,388613.197607354,0.0,1.0
1989-01-16,8.75,8.75,8.63,8.75,79200,2.27636376079488,2.27636376079488,2.24514505778969,2.27636376079488,304432.890707245,0.0,1.0
1989-01-17,8.25,8.75,8.25,8.75,63300,2.1462858316066,2.27636376079488,2.1462858316066,2.27636376079488,243315.681587987,0.0,1.0
1989-01-18,8.25,8.5,8.13,8.25,248800,2.1462858316066,2.21132479620074,2.11506712860141,2.1462858316066,956349.787979324,0.0,1.0
1989-01-19,8.25,8.5,8.25,8.25,140200,2.1462858316066,2.21132479620074,2.1462858316066,2.1462858316066,538907.718145906,0.0,1.0
1989-01-20,8.63,8.63,8.38,8.38,55000,2.24514505778969,2.24514505778969,2.18010609319555,2.18010609319555,211411.729657809,0.0,1.0
1989-01-23,8.38,8.75,8.38,8.75,65600,2.18010609319555,2.27636376079488,2.18010609319555,2.27636376079488,252156.535737314,0.0,1.0
1989-01-24,8.38,8.5,8.38,8.38,46500,2.18010609319555,2.21132479620074,2.18010609319555,2.18010609319555,178739.007801602,0.0,1.0
1989-01-25,8.38,8.5,8.25,8.38,150800,2.18010609319555,2.21132479620074,2.1462858316066,2.18010609319555,579652.524225411,0.0,1.0
1989-01-26,8.38,8.38,8.25,8.38,54700,2.18010609319555,2.18010609319555,2.1462858316066,2.18010609319555,210258.574768767,0.0,1.0
1989-01-27,8.25,8.38,8.25,8.25,31100,2.1462858316066,2.18010609319555,2.1462858316066,2.1462858316066,119543.723497416,0.0,1.0
1989-01-30,8.38,8.5,8.25,8.25,29500,2.18010609319555,2.21132479620074,2.1462858316066,2.1462858316066,113393.564089189,0.0,1.0
1989-01-31,8.5,8.5,8.38,8.38,19300,2.21132479620074,2.21132479620074,2.18010609319555,2.18010609319555,74186.2978617402,0.0,1.0
1989-02-01,8.5,8.63,8.38,8.5,39600,2.21132479620074,2.24514505778969,2.18010609319555,2.21132479620074,152216.445353622,0.0,1.0
1989-02-02,8.63,8.63,8.5,8.5,74500,2.24514505778969,2.24514505778969,2.21132479620074,2.21132479620074,286366.797445578,0.0,1.0
1989-02-03,8.38,8.5,8.38,8.5,23600,2.18010609319555,2.21132479620074,2.18010609319555,2.21132479620074,90714.8512713508,0.0,1.0
1989-02-06,8.38,8.5,8.38,8.38,27800,2.18010609319555,2.21132479620074,2.18010609319555,2.18010609319555,106859.019717947,0.0,1.0
1989-02-07,8.5,8.63,8.25,8.25,81500,2.21132479620074,2.24514505778969,2.1462858316066,2.1462858316066,313273.744856571,0.0,1.0
1989-02-08,8.75,8.75,8.63,8.75,51400,2.27636376079488,2.27636376079488,2.24514505778969,2.27636376079488,197573.870989298,0.0,1.0
1989-02-09,8.5,8.63,8.5,8.63,25800,2.21132479620074,2.24514505778969,2.21132479620074,2.24514505778969,99171.3204576631,0.0,1.0
1989-02-10,8.38,8.63,8.38,8.38,27000,2.18010609319555,2.24514505778969,2.18010609319555,2.18010609319555,103783.940013834,0.0,1.0
1989-02-13,8.75,8.75,8.38,8.38,55400,2.27636376079488,2.27636376079488,2.18010609319555,2.18010609319555,212949.269509866,0.0,1.0
1989-02-14,8.88,8.88,8.75,8.75,45700,2.31018402238383,2.31018402238383,2.27636376079488,2.27636376079488,175663.928097489,0.0,1.0
1989-02-15,9.13,9.13,8.75,8.75,121800,2.37522298697797,2.37522298697797,2.27636376079488,2.27636376079488,468180.884951293,0.0,1.0
1989-02-16,8.5,9.25,8.5,9.13,106300,2.21132479620074,2.40644168998316,2.21132479620074,2.37522298697797,408601.215684092,0.0,1.0
1989-02-17,8.75,8.75,8.5,8.5,36700,2.27636376079488,2.27636376079488,2.21132479620074,2.21132479620074,141069.281426211,0.0,1.0
1989-02-21,8.75,8.88,8.63,8.75,32300,2.27636376079488,2.31018402238383,2.24514505778969,2.27636376079488,124156.343053586,0.0,1.0
1989-02-22,8.5,8.88,8.5,8.75,21600,2.21132479620074,2.31018402238383,2.21132479620074,2.27636376079488,83027.1520110667,0.0,1.0
1989-02-23,8.63,8.75,8.5,8.5,36400,2.24514505778969,2.27636376079488,2.21132479620074,2.21132479620074,139916.126537168,0.0,1.0
1989-02-24,8.5,8.75,8.38,8.75,47400,2.21132479620074,2.27636376079488,2.18010609319555,2.27636376079488,182198.47246873,0.0,1.0
1989-02-27,8.63,8.75,8.38,8.38,58400,2.24514505778969,2.27636376079488,2.18010609319555,2.18010609319555,224480.818400292,0.0,1.0
1989-02-28,8.63,8.75,8.63,8.63,44400,2.24514505778969,2.27636376079488,2.24514505778969,2.24514505778969,170666.923578304,0.0,1.0
1989-03-01,8.75,9.0,8.63,8.63,120700,2.27636376079488,2.34140272538902,2.24514505778969,2.24514505778969,463952.650358137,0.0,1.0
1989-03-02,9.0,9.13,8.75,8.75,63600,2.34140272538902,2.37522298697797,2.27636376079488,2.27636376079488,244468.83647703,0.0,1.0
1989-03-03,9.0,9.13,8.88,9.0,88700,2.34140272538902,2.37522298697797,2.31018402238383,2.34140272538902,340949.462193593,0.0,1.0
1989-03-06,8.63,9.0,8.63,8.88,38900,2.24514505778969,2.34140272538902,2.24514505778969,2.31018402238383,149525.750612523,0.0,1.0
1989-03-07,8.63,8.75,8.63,8.63,36200,2.24514505778969,2.27636376079488,2.24514505778969,2.24514505778969,139147.35661114,0.0,1.0
1989-03-08,8.5,8.75,8.5,8.63,45600,2.21132479620074,2.27636376079488,2.21132479620074,2.24514505778969,175279.543134474,0.0,1.0
1989-03-09,8.63,8.75,8.5,8.5,19300,2.24514505778969,2.27636376079488,2.21132479620074,2.21132479620074,74186.2978617403,0.0,1.0
1989-03-10,8.75,8.75,8.5,8.5,38900,2.27636376079488,2.27636376079488,2.21132479620074,2.21132479620074,149525.750612523,0.0,1.0
1989-03-13,8.63,8.75,8.63,8.75,16900,2.24514505778969,2.27636376079488,2.24514505778969,2.27636376079488,64961.0587493995,0.0,1.0
1989-03-14,8.5,8.75,8.5,8.75,33600,2.21132479620074,2.27636376079488,2.21132479620074,2.27636376079488,129153.34757277,0.0,1.0
1989-03-15,8.38,8.5,8.25,8.5,73900,2.18010609319555,2.21132479620074,2.1462858316066,2.21132479620074,284060.487667493,0.0,1.0
1989-03-16,8.63,8.75,8.38,8.38,68700,2.24514505778969,2.27636376079488,2.18010609319555,2.18010609319555,264072.469590754,0.0,1.0
1989-03-17,8.75,8.75,8.5,8.63,46600,2.27636376079488,2.27636376079488,2.21132479620074,2.24514505778969,179123.392764616,0.0,1.0
1989-03-20,8.63,8.75,8.63,8.75,26600,2.24514505778969,2.27636376079488,2.24514505778969,2.27636376079488,102246.400161777,0.0,1.0
1989-03-21,8.75,8.88,8.75,8.75,52700,2.27636376079488,2.31018402238383,2.27636376079488,2.27636376079488,202570.875508482,0.0,1.0
1989-03-22,8.75,8.88,8.75,8.88,38200,2.27636376079488,2.31018402238383,2.27636376079488,2.31018402238383,146835.055871424,0.0,1.0
1989-03-23,9.0,9.13,8.75,8.75,146100,2.34140272538902,2.37522298697797,2.27636376079488,2.27636376079488,561586.430963743,0.0,1.0
1989-03-27,9.13,9.13,8.88,8.88,51500,2.39109249433894,2.39109249433894,2.32561898682692,2.32561898682692,196644.421373584,0.061,1.0
1989-03-28,9.13,9.13,9.0,9.13,95800,2.39109249433894,2.39109249433894,2.35704627043269,2.39109249433894,365796.807137657,0.0,1.0
1989-03-29,9.0,9.13,9.0,9.0,29500,2.35704627043269,2.39109249433894,2.35704627043269,2.35704627043269,112640.979233412,0.0,1.0
1989-03-30,8.88,9.0,8.88,9.0,34200,2.32561898682692,2.35704627043269,2.32561898682692,2.35704627043269,130587.169145176,0.0,1.0
1989-03-31,8.88,9.13,8.88,8.88,32000,2.32561898682692,2.39109249433894,2.32561898682692,2.32561898682692,122186.824931159,0.0,1.0
1989-04-03,9.0,9.13,8.88,8.88,69800,2.35704627043269,2.39109249433894,2.32561898682692,2.32561898682692,266520.01188109,0.0,1.0
1989-04-04,9.13,9.13,9.0,9.13,26600,2.39109249433894,2.39109249433894,2.35704627043269,2.39109249433894,101567.798224026,0.0,1.0
1989-04-05,9.25,9.38,9.13,9.13,70700,2.42251977794471,2.45656600185096,2.39109249433894,2.39109249433894,269956.516332279,0.0,1.0
1989-04-06,9.13,9.25,9.13,9.13,37400,2.39109249433894,2.42251977794471,2.39109249433894,2.39109249433894,142805.851638292,0.0,1.0
1989-04-07,9.25,9.25,9.13,9.13,171700,2.42251977794471,2.42251977794471,2.39109249433894,2.39109249433894,655608.682521249,0.0,1.0
1989-04-10,9.13,9.38,9.13,9.13,65800,2.39109249433894,2.45656600185096,2.39109249433894,2.39109249433894,251246.658764695,0.0,1.0
1989-04-11,9.25,9.25,9.13,9.13,101300,2.42251977794471,2.42251977794471,2.39109249433894,2.39109249433894,386797.6676727,0.0,1.0
1989-04-12,9.38,9.5,9.25,9.38,60600,2.45656600185096,2.48799328545673,2.42251977794471,2.45656600185096,231391.299713382,0.0,1.0
1989-04-13,9.38,9.63,9.25,9.5,74700,2.45656600185096,2.52203950936298,2.42251977794471,2.48799328545673,285229.869448674,0.0,1.0
1989-04-14,9.75,10.0,9.38,9.38,157600,2.55346679296875,2.61894030048076,2.45656600185096,2.45656600185096,601770.112785957,0.0,1.0
1989-04-17,10.0,10.0,9.63,9.75,80800,2.61894030048076,2.61894030048076,2.52203950936298,2.55346679296875,308521.732951177,0.0,1.0
1989-04-18,9.88,10.13,9.88,9.88,117000,2.587513016875,2.65298652438702,2.587513016875,2.587513016875,446745.578654549,0.0,1.0
1989-04-19,10.13,10.25,9.88,10.0,115900,2.65298652438702,2.68441380799278,2.587513016875,2.61894030048076,442545.40654754,0.0,1.0
1989-04-20,10.13,10.25,10.0,10.25,232400,2.65298652438702,2.68441380799278,2.61894030048076,2.68441380799278,887381.81606254,0.0,1.0
1989-04-21,10.13,10.88,10.0,10.0,239200,2.65298652438702,2.84940704692307,2.61894030048076,2.61894030048076,913346.516360411,0.0,1.0
1989-04-24,10.25,10.38,10.13,10.25,111500,2.68441380799278,2.71846003189903,2.65298652438702,2.68441380799278,425744.718119508,0.0,1.0
1989-04-25,10.25,10.5,10.13,10.13,135700,2.68441380799278,2.7498873155048,2.65298652438702,2.65298652438702,518148.504473697,0.0,1.0
1989-04-26,10.25,10.38,10.25,10.25,54000,2.68441380799278,2.71846003189903,2.68441380799278,2.68441380799278,206190.267071331,0.0,1.0
1989-04-27,10.38,10.5,10.13,10.13,119900,2.71846003189903,2.7498873155048,2.65298652438702,2.65298652438702,457818.759663937,0.0,1.0
1989-04-28,10.38,10.5,10.13,10.25,102500,2.71846003189903,2.7498873155048,2.65298652438702,2.68441380799278,391379.673607619,0.0,1.0
1989-05-01,10.25,10.38,10.25,10.38,76600,2.68441380799278,2.71846003189903,2.68441380799278,2.71846003189903,292484.712178962,0.0,1.0
1989-05-02,10.63,10.75,10.25,10.25,185500,2.78393353941105,2.81536082301682,2.68441380799278,2.68441380799278,708301.750772813,0.0,1.0
1989-05-03,10.75,10.75,10.5,10.5,112100,2.81536082301682,2.81536082301682,2.7498873155048,2.7498873155048,428035.721086966,0.0,1.0
1989-05-04,10.5,10.75,10.25,10.75,77000,2.7498873155048,2.81536082301682,2.68441380799278,2.81536082301682,294012.047490602,0.0,1.0
1989-05-05,10.5,10.63,10.25,10.38,176100,2.7498873155048,2.78393353941105,2.68441380799278,2.71846003189903,672409.370949285,0.0,1.0
1989-05-08,10.38,10.5,10.25,10.38,65200,2.71846003189903,2.7498873155048,2.68441380799278,2.71846003189903,248955.655797237,0.0,1.0
1989-05-09,10.5,10.75,10.5,10.5,118300,2.7498873155048,2.81536082301682,2.7498873155048,2.7498873155048,451709.418417379,0.0,1.0
1989-05-10,10.5,10.5,10.25,10.38,88300,2.7498873155048,2.7498873155048,2.68441380799278,2.71846003189903,337159.270044417,0.0,1.0
1989-05-11,10.5,10.63,10.38,10.5,70100,2.7498873155048,2.78393353941105,2.71846003189903,2.7498873155048,267665.51336482,0.0,1.0
1989-05-12,10.38,10.5,10.38,10.38,63200,2.71846003189903,2.7498873155048,2.71846003189903,2.71846003189903,241318.979239039,0.0,1.0
1989-05-15,10.5,10.63,10.38,10.5,100100,2.7498873155048,2.78393353941105,2.71846003189903,2.7498873155048,382215.661737782,0.0,1.0
1989-05-16,11.0,11.0,10.25,10.38,271100,2.88083433052884,2.88083433052884,2.68441380799278,2.71846003189903,1035151.50746366,0.0,1.0
1989-05-17,10.75,11.0,10.75,11.0,61800,2.81536082301682,2.88083433052884,2.81536082301682,2.88083433052884,235973.305648301,0.0,1.0
1989-05-18,10.75,10.88,10.75,10.88,69400,2.81536082301682,2.84940704692307,2.81536082301682,2.84940704692307,264992.676569451,0.0,1.0
1989-05-19,10.75,10.88,10.75,10.75,100200,2.81536082301682,2.84940704692307,2.81536082301682,2.81536082301682,382597.495565692,0.0,1.0
1989-05-22,11.0,11.25,10.88,11.0,161100,2.88083433052884,2.94630783804086,2.84940704692307,2.88083433052884,615134.296762804,0.0,1.0
1989-05-23,11.25,11.38,11.0,11.0,158500,2.94630783804086,2.98035406194711,2.88083433052884,2.88083433052884,605206.617237147,0.0,1.0
1989-05-24,11.38,11.38,11.13,11.13,169500,2.98035406194711,2.98035406194711,2.91488055443509,2.91488055443509,647208.338307233,0.0,1.0
1989-05-25,11.5,11.5,11.25,11.25,77800,3.01178134555288,3.01178134555288,2.94630783804086,2.94630783804086,297066.71811388,0.0,1.0
1989-05-26,11.88,11.88,11.5,11.5,126200,3.11130107697115,3.11130107697115,3.01178134555288,3.01178134555288,481874.290822258,0.0,1.0
1989-05-30,12.0,12.25,11.75,11.75,156500,3.14272836057692,3.20820186808894,3.0772548530649,3.0772548530649,597569.940678949,0.0,1.0
1989-05-31,12.88,12.88,12.13,12.75,463900,3.37319510701923,3.37319510701923,3.17677458448317,3.33914888311298,1771327.12767389,0.0,1.0
1989-06-01,12.88,13.13,12.63,12.75,326600,3.37319510701923,3.43866861453124,3.30772159950721,3.33914888311298,1247069.28195364,0.0,1.0
1989-06-02,12.5,13.0,12.38,12.75,181300,3.27367537560096,3.40462239062499,3.24224809199519,3.33914888311298,692264.730000597,0.0,1.0
1989-06-05,12.25,12.75,12.25,12.38,96000,3.20820186808894,3.33914888311298,3.20820186808894,3.24224809199519,366560.474793476,0.0,1.0
1989-06-06,11.88,12.25,11.5,12.25,112100,3.11130107697115,3.20820186808894,3.01178134555288,3.20820186808894,428035.721086966,0.0,1.0
1989-06-07,11.75,11.88,11.75,11.75,145600,3.0772548530649,3.11130107697115,3.0772548530649,3.0772548530649,555950.053436773,0.0,1.0
1989-06-08,12.0,12.0,11.38,11.63,340300,3.14272836057692,3.14272836057692,2.98035406194711,3.04582756945913,1299380.51637729,0.0,1.0
1989-06-09,12.0,12.0,11.75,11.88,76900,3.14272836057692,3.14272836057692,3.0772548530649,3.11130107697115,293630.213662691,0.0,1.0
1989-06-12,12.0,12.13,11.88,11.88,118600,3.14272836057692,3.17677458448317,3.11130107697115,3.11130107697115,452854.919901107,0.0,1.0
1989-06-13,11.75,12.13,11.75,12.13,79700,3.0772548530649,3.17677458448317,3.0772548530649,3.17677458448317,304321.560844168,0.0,1.0
1989-06-14,11.63,11.75,11.63,11.75,35200,3.04582756945913,3.0772548530649,3.04582756945913,3.0772548530649,134405.507424275,0.0,1.0
1989-06-15,11.63,11.75,11.25,11.75,152400,3.04582756945913,3.0772548530649,2.94630783804086,3.0772548530649,581914.753734644,0.0,1.0
1989-06-16,12.0,12.13,11.63,11.75,136600,3.14272836057692,3.17677458448317,3.04582756945913,3.0772548530649,521585.008924884,0.0,1.0
1989-06-19,12.25,12.5,12.0,12.13,150300,3.20820186808894,3.27367537560096,3.14272836057692,3.17677458448317,573896.243348537,0.0,1.0
1989-06-20,11.88,12.38,11.88,12.25,282600,3.11130107697115,3.24224809199519,3.11130107697115,3.20820186808894,1079062.3976733,0.0,1.0
1989-06-21,12.13,12.5,12.13,12.25,210700,3.17677458448317,3.27367537560096,3.17677458448317,3.20820186808894,804523.875406099,0.0,1.0
1989-06-22,12.5,12.75,12.25,12.38,379200,3.27367537560096,3.33914888311298,3.20820186808894,3.24224809199519,1447913.87543423,0.0,1.0
1989-06-23,12.5,12.63,12.38,12.38,176300,3.27367537560096,3.30772159950721,3.24224809199519,3.24224809199519,673173.038605103,0.0,1.0
1989-06-26,12.5,12.63,12.0,12.0,74000,3.28965091143389,3.3238632809128,3.15806487497653,3.15806487497653,281184.850582463,0.061,1.0
1989-06-27,12.38,12.5,12.13,12.38,605200,3.25807026268412,3.28965091143389,3.19227724445545,3.25807026268412,2299636.10233117,0.0,1.0
1989-06-28,12.25,12.38,12.25,12.25,252400,3.22385789320521,3.25807026268412,3.22385789320521,3.22385789320521,959068.328202886,0.0,1.0
1989-06-29,11.88,12.25,11.88,12.13,144100,3.12648422622677,3.22385789320521,3.12648422622677,3.19227724445545,547550.499580174,0.0,1.0
1989-06-30,12.0,12.0,11.5,11.88,210200,3.15806487497653,3.15806487497653,3.02647883851918,3.12648422622677,798716.96746532,0.0,1.0
1989-07-03,12.0,12.13,11.88,11.88,26600,3.15806487497653,3.19227724445545,3.12648422622677,3.12648422622677,101074.554398561,0.0,1.0
1989-07-05,12.13,12.25,12.0,12.0,53800,3.19227724445545,3.22385789320521,3.15806487497653,3.15806487497653,204428.985964006,0.0,1.0
1989-07-06,12.5,12.63,12.13,12.13,188500,3.28965091143389,3.3238632809128,3.19227724445545,3.19227724445545,716261.409929651,0.0,1.0
1989-07-07,12.5,12.88,12.38,12.38,145900,3.28965091143389,3.38965629914148,3.25807026268412,3.25807026268412,554390.131080828,0.0,1.0
1989-07-10,12.5,12.75,12.38,12.38,146300,3.28965091143389,3.35544392966257,3.25807026268412,3.25807026268412,555910.049192085,0.0,1.0
1989-07-11,12.88,12.88,12.63,12.75,460500,3.38965629914148,3.38965629914148,3.3238632809128,3.35544392966257,1749805.72558411,0.0,1.0
1989-07-12,12.63,12.88,12.5,12.63,51000,3.3238632809128,3.38965629914148,3.28965091143389,3.3238632809128,193789.559185211,0.0,1.0
1989-07-13,13.25,13.25,12.75,12.75,705800,3.48702996611992,3.48702996611992,3.35544392966257,3.35544392966257,2681895.50731219,0.0,1.0
1989-07-14,14.0,14.25,13.75,14.13,1342900,3.68440902080596,3.75020203903463,3.61861600257728,3.71862139028487,5102745.07901606,0.0,1.0
1989-07-17,13.75,13.88,13.63,13.88,177500,3.61861600257728,3.65282837205619,3.58703535382751,3.65282837205619,674463.661870096,0.0,1.0
1989-07-18,14.25,14.38,13.5,13.63,709500,3.75020203903463,3.78441440851355,3.5528229843486,3.58703535382751,2695954.74984132,0.0,1.0
1989-07-19,14.0,14.38,14.0,14.38,298500,3.68440902080596,3.78441440851355,3.68440902080596,3.78441440851355,1134238.8905252,0.0,1.0
1989-07-20,14.0,14.13,13.88,14.0,130300,3.68440902080596,3.71862139028487,3.65282837205619,3.68440902080596,495113.324741822,0.0,1.0
1989-07-21,14.13,14.25,13.88,14.0,241300,3.71862139028487,3.75020203903463,3.65282837205619,3.68440902080596,916890.600615516,0.0,1.0
1989-07-24,14.0,14.25,14.0,14.13,93700,3.68440902080596,3.75020203903463,3.68440902080596,3.71862139028487,356040.817561848,0.0,1.0
1989-07-25,14.0,14.13,14.0,14.13,168200,3.68440902080596,3.71862139028487,3.68440902080596,3.71862139028487,639125.56578338,0.0,1.0
1989-07-26,14.5,14.5,14.0,14.13,615000,3.81599505726331,3.81599505726331,3.68440902080596,3.71862139028487,2336874.09605695,0.0,1.0
1989-07-27,14.38,14.5,14.25,14.38,131600,3.78441440851355,3.81599505726331,3.75020203903463,3.78441440851355,500053.058603406,0.0,1.0
1989-07-28,14.5,14.63,14.25,14.25,488100,3.81599505726331,3.85020742674222,3.75020203903463,3.75020203903463,1854680.07526081,0.0,1.0
1989-07-31,15.0,15.0,14.38,14.38,191200,3.94758109372067,3.94758109372067,3.78441440851355,3.78441440851355,726520.857180633,0.0,1.0
1989-08-01,14.63,15.25,14.38,15.13,439000,3.85020742674222,4.01337411194934,3.78441440851355,3.98179346319958,1668110.12710407,0.0,1.0
1989-08-02,14.88,15.13,14.63,14.75,501200,3.9160004449709,3.98179346319958,3.85020742674222,3.88178807549199,1904457.39340446,0.0,1.0
1989-08-03,14.75,15.0,14.5,14.88,105900,3.88178807549199,3.94758109372067,3.81599505726331,3.9160004449709,402398.319955173,0.0,1.0
1989-08-04,14.25,14.75,14.25,14.63,114000,3.75020203903463,3.88178807549199,3.75020203903463,3.85020742674222,433176.661708118,0.0,1.0
1989-08-07,14.13,14.25,13.75,14.25,407100,3.71862139028487,3.75020203903463,3.61861600257728,3.75020203903463,1546896.65773136,0.0,1.0
1989-08-08,14.13,14.13,13.88,14.13,129800,3.71862139028487,3.71862139028487,3.65282837205619,3.71862139028487,493213.427102752,0.0,1.0
1989-08-09,14.13,14.25,14.0,14.25,231600,3.71862139028487,3.75020203903463,3.68440902080596,3.75020203903463,880032.586417545,0.0,1.0
1989-08-10,14.13,14.25,14.0,14.13,265000,3.71862139028487,3.75020203903463,3.68440902080596,3.71862139028487,1006945.74870747,0.0,1.0
1989-08-11,14.0,14.25,14.0,14.13,225700,3.68440902080596,3.75020203903463,3.68440902080596,3.71862139028487,857613.79427651,0.0,1.0
1989-08-14,14.13,14.13,13.88,14.0,95900,3.71862139028487,3.71862139028487,3.65282837205619,3.68440902080596,364400.367173759,0.0,1.0
1989-08-15,14.0,14.13,13.88,14.0,463700,3.68440902080596,3.71862139028487,3.65282837205619,3.68440902080596,1761965.07047416,0.0,1.0
1989-08-16,13.5,13.88,13.38,13.63,382500,3.5528229843486,3.65282837205619,3.52124233559883,3.58703535382751,1453421.69388908,0.0,1.0
1989-08-17,14.38,14.38,13.63,13.63,275300,3.78441440851355,3.78441440851355,3.58703535382751,3.58703535382751,1046083.64007232,0.0,1.0
1989-08-18,14.38,14.5,14.25,14.38,134900,3.78441440851355,3.81599505726331,3.75020203903463,3.78441440851355,512592.383021272,0.0,1.0
1989-08-21,14.0,14.25,13.88,14.25,115100,3.68440902080596,3.75020203903463,3.65282837205619,3.75020203903463,437356.436514073,0.0,1.0
1989-08-22,13.75,14.25,13.63,14.13,200400,3.61861600257728,3.75020203903463,3.58703535382751,3.71862139028487,761478.973739533,0.0,1.0
1989-08-23,13.88,14.0,13.75,13.75,87500,3.65282837205619,3.68440902080596,3.61861600257728,3.61861600257728,332482.086837371,0.0,1.0
1989-08-24,14.38,14.5,14.0,14.0,399800,3.78441440851355,3.81599505726331,3.68440902080596,3.68440902080596,1519158.15220092,0.0,1.0
1989-08-25,14.38,14.75,14.25,14.25,233300,3.78441440851355,3.88178807549199,3.75020203903463,3.75020203903463,886492.238390384,0.0,1.0
1989-08-28,14.38,14.38,13.88,14.25,179700,3.78441440851355,3.78441440851355,3.65282837205619,3.75020203903463,682823.211482006,0.0,1.0
1989-08-29,14.38,14.38,14.25,14.38,65800,3.78441440851355,3.78441440851355,3.75020203903463,3.78441440851355,250026.529301703,0.0,1.0
1989-08-30,14.88,14.88,14.38,14.38,431300,3.9160004449709,3.9160004449709,3.78441440851355,3.78441440851355,1638851.70346238,0.0,1.0
1989-08-31,15.38,15.38,14.88,15.0,228600,4.04758648142826,4.04758648142826,3.9160004449709,3.94758109372067,868633.20058312,0.0,1.0
1989-09-01,15.88,16.0,15.13,15.25,385000,4.17917251788561,4.21075316663538,3.98179346319958,4.01337411194934,1462921.18208443,0.0,1.0
1989-09-05,15.13,15.75,15.13,15.75,137500,3.98179346319958,4.1449601484067,3.98179346319958,4.1449601484067,522471.850744441,0.0,1.0
1989-09-06,15.38,15.38,15.0,15.25,424600,4.04758648142826,4.04758648142826,3.94758109372067,4.01337411194934,1613393.07509883,0.0,1.0
1989-09-07,15.63,15.75,15.38,15.38,221000,4.11337949965694,4.1449601484067,4.04758648142826,4.04758648142826,839754.756469245,0.0,1.0
1989-09-08,15.5,15.5,15.13,15.5,182500,4.07916713017802,4.07916713017802,3.98179346319958,4.07916713017802,693462.638260803,0.0,1.0
1989-09-11,15.13,15.38,15.13,15.38,32100,3.98179346319958,4.04758648142826,3.98179346319958,4.04758648142826,121973.428428338,0.0,1.0
1989-09-12,15.13,15.25,14.75,15.13,122500,3.98179346319958,4.01337411194934,3.88178807549199,3.98179346319958,465474.92157232,0.0,1.0
1989-09-13,15.38,15.5,15.25,15.25,149500,4.04758648142826,4.07916713017802,4.01337411194934,4.01337411194934,568069.394082137,0.0,1.0
1989-09-14,15.38,15.5,15.25,15.25,146600,4.04758648142826,4.07916713017802,4.01337411194934,4.01337411194934,557049.987775527,0.0,1.0
1989-09-15,15.38,15.63,15.38,15.5,129500,4.04758648142826,4.11337949965694,4.04758648142826,4.07916713017802,492073.488519309,0.0,1.0
1989-09-18,15.25,15.63,15.0,15.38,103300,4.01337411194934,4.11337949965694,3.94758109372067,4.04758648142826,392518.852232006,0.0,1.0
1989-09-19,15.0,15.25,14.88,15.13,84500,3.94758109372067,4.01337411194934,3.9160004449709,3.98179346319958,321082.701002947,0.0,1.0
1989-09-20,15.13,15.25,15.0,15.13,49700,3.98179346319958,4.01337411194934,3.94758109372067,3.98179346319958,188849.825323627,0.0,1.0
1989-09-21,15.13,15.13,15.0,15.0,172400,3.98179346319958,3.98179346319958,3.94758109372067,3.94758109372067,655084.705951575,0.0,1.0
1989-09-22,15.0,15.13,15.0,15.13,105200,3.94758109372067,3.98179346319958,3.94758109372067,3.98179346319958,399738.463260474,0.0,1.0
1989-09-25,14.75,15.0,14.75,15.0,51300,3.89784157193979,3.9639066833286,3.89784157193979,3.9639066833286,194126.66883314,0.061,1.0
1989-09-26,15.0,15.0,14.5,14.63,82800,3.9639066833286,3.9639066833286,3.83177646055098,3.86613031847316,313327.254958752,0.0,1.0
1989-09-27,14.88,15.13,14.88,15.0,38600,3.93219542986197,3.99826054125078,3.93219542986197,3.9639066833286,146068.019823766,0.0,1.0
1989-09-28,14.88,15.0,14.75,14.88,23400,3.93219542986197,3.9639066833286,3.89784157193979,3.93219542986197,88549.006836169,0.0,1.0
1989-09-29,14.88,15.0,14.75,15.0,116300,3.93219542986197,3.9639066833286,3.89784157193979,3.9639066833286,440096.132266942,0.0,1.0
1989-10-02,15.25,15.25,15.0,15.13,111600,4.02997179471741,4.02997179471741,3.9639066833286,3.99826054125078,422310.647987883,0.0,1.0
1989-10-03,15.38,15.5,15.13,15.25,351700,4.06432565263959,4.09603690610622,3.99826054125078,4.02997179471741,1330884.00445644,0.0,1.0
1989-10-04,15.25,15.5,15.13,15.25,174800,4.02997179471741,4.09603690610622,3.99826054125078,4.02997179471741,661468.649357365,0.0,1.0
1989-10-05,15.5,15.5,15.13,15.25,105500,4.09603690610622,4.09603690610622,3.99826054125078,4.02997179471741,399227.359881018,0.0,1.0
1989-10-06,16.37,16.87,15.38,15.38,466800,4.32594349373928,4.4580737165169,4.06432565263959,4.06432565263959,1766439.16201383,0.0,1.0
1989-10-09,16.5,16.62,16.37,16.37,105400,4.36029735166146,4.39200860512809,4.32594349373928,4.32594349373928,398848.945321889,0.0,1.0
1989-10-10,16.62,16.62,16.0,16.12,305600,4.39200860512809,4.39200860512809,4.22816712888384,4.25987838235047,1156434.892698,0.0,1.0
1989-10-11,16.5,16.62,16.25,16.5,156800,4.36029735166146,4.39200860512809,4.29423224027265,4.36029735166146,593354.028714158,0.0,1.0
1989-10-12,15.75,16.5,15.75,16.37,269400,4.16210201749503,4.36029735166146,4.16210201749503,4.32594349373928,1019448.82229333,0.0,1.0
1989-10-13,14.88,16.0,14.75,15.88,149900,3.93219542986197,4.22816712888384,3.89784157193979,4.19645587541721,567243.424134262,0.0,1.0
1989-10-16,15.38,15.5,13.63,14.0,354700,4.06432565263959,4.09603690610622,3.60186987291792,3.69964623777336,1342236.44123031,0.0,1.0
1989-10-17,15.25,15.63,15.0,15.0,374400,4.02997179471741,4.1303907640284,3.9639066833286,3.9639066833286,1416784.1093787,0.0,1.0
1989-10-18,15.38,15.38,15.0,15.25,164400,4.06432565263959,4.06432565263959,3.9639066833286,4.02997179471741,622113.535207957,0.0,1.0
1989-10-19,15.63,15.88,15.25,15.38,155900,4.1303907640284,4.19645587541721,4.02997179471741,4.06432565263959,589948.297681998,0.0,1.0
1989-10-20,15.5,15.88,15.38,15.75,129700,4.09603690610622,4.19645587541721,4.06432565263959,4.16210201749503,490803.683190219,0.0,1.0
1989-10-23,15.25,15.38,15.25,15.25,75200,4.02997179471741,4.06432565263959,4.02997179471741,4.02997179471741,284567.748464953,0.0,1.0
1989-10-24,15.13,15.5,14.88,15.5,277300,3.99826054125078,4.09603690610622,3.93219542986197,4.09603690610622,1049343.57246452,0.0,1.0
1989-10-25,15.25,15.5,15.0,15.13,496900,4.02997179471741,4.09603690610622,3.9639066833286,3.99826054125078,1880341.94431164,0.0,1.0
1989-10-26,15.13,15.38,15.0,15.38,318400,3.99826054125078,4.06432565263959,3.9639066833286,4.06432565263959,1204871.9562665,0.0,1.0
1989-10-27,14.75,15.25,14.75,15.25,292800,3.89784157193979,4.02997179471741,3.89784157193979,4.02997179471741,1107997.8291295,0.0,1.0
1989-10-30,14.75,14.88,14.5,14.88,132300,3.89784157193979,3.93219542986197,3.83177646055098,3.93219542986197,500642.461727571,0.0,1.0
1989-10-31,15.13,15.13,14.88,14.88,343400,3.99826054125078,3.99826054125078,3.93219542986197,3.93219542986197,1299475.59604874,0.0,1.0
1989-11-01,15.0,15.13,14.88,15.13,232200,3.9639066833286,3.99826054125078,3.93219542986197,3.99826054125078,878678.606297369,0.0,1.0
1989-11-02,15.0,15.38,15.0,15.13,451800,3.9639066833286,4.06432565263959,3.9639066833286,3.99826054125078,1709676.97814449,0.0,1.0
1989-11-03,15.13,15.25,14.88,14.88,105100,3.99826054125078,4.02997179471741,3.93219542986197,3.93219542986197,397713.701644503,0.0,1.0
1989-11-06,14.88,15.13,14.88,15.13,343700,3.93219542986197,3.99826054125078,3.93219542986197,3.99826054125078,1300610.83972612,0.0,1.0
1989-11-07,14.88,14.88,14.63,14.88,100900,3.93219542986197,3.93219542986197,3.86613031847316,3.93219542986197,381820.290161088,0.0,1.0
1989-11-08,15.13,15.25,14.75,14.88,143900,3.99826054125078,4.02997179471741,3.89784157193979,3.93219542986197,544538.550586526,0.0,1.0
1989-11-09,14.88,15.13,14.75,15.0,57100,3.93219542986197,3.99826054125078,3.89784157193979,3.9639066833286,216074.713262617,0.0,1.0
1989-11-10,15.0,15.0,14.75,14.88,77300,3.9639066833286,3.9639066833286,3.89784157193979,3.93219542986197,292514.454206661,0.0,1.0
1989-11-13,15.0,15.0,14.75,15.0,47600,3.9639066833286,3.9639066833286,3.89784157193979,3.9639066833286,180125.330145369,0.0,1.0
1989-11-14,14.88,15.0,14.75,14.88,31700,3.93219542986197,3.9639066833286,3.89784157193979,3.93219542986197,119957.41524387,0.0,1.0
1989-11-15,15.0,15.25,14.88,15.0,90600,3.9639066833286,4.02997179471741,3.93219542986197,3.9639066833286,342843.590570808,0.0,1.0
1989-11-16,14.88,15.25,14.75,15.13,82700,3.93219542986197,4.02997179471741,3.89784157193979,3.99826054125078,312948.840399623,0.0,1.0
1989-11-17,14.63,14.88,14.5,14.88,211400,3.86613031847316,3.93219542986197,3.83177646055098,3.93219542986197,799968.377998552,0.0,1.0
1989-11-20,14.88,14.88,14.63,14.75,62700,3.93219542986197,3.93219542986197,3.86613031847316,3.89784157193979,237265.928573837,0.0,1.0
1989-11-21,14.88,14.88,14.63,14.75,157700,3.93219542986197,3.93219542986197,3.86613031847316,3.89784157193979,596759.759746318,0.0,1.0
1989-11-22,15.13,15.25,14.75,14.88,348900,3.99826054125078,4.02997179471741,3.89784157193979,3.93219542986197,1320288.39680083,0.0,1.0
1989-11-24,15.88,15.88,15.38,15.38,151800,4.19645587541721,4.19645587541721,4.06432565263959,4.06432565263959,574433.300757712,0.0,1.0
1989-11-27,16.37,16.5,15.63,15.63,642300,4.32594349373928,4.36029735166146,4.1303907640284,4.1303907640284,2430556.7132851,0.0,1.0
1989-11-28,16.87,16.87,16.25,16.37,546500,4.4580737165169,4.4580737165169,4.29423224027265,4.32594349373928,2068035.56563959,0.0,1.0
1989-11-29,16.62,16.75,16.62,16.75,333000,4.39200860512809,4.42636246305027,4.39200860512809,4.42636246305027,1260120.48189933,0.0,1.0
1989-11-30,16.5,16.75,16.5,16.75,76600,4.36029735166146,4.42636246305027,4.36029735166146,4.42636246305027,289865.552292758,0.0,1.0
1989-12-01,16.37,16.62,16.25,16.62,161600,4.32594349373928,4.39200860512809,4.29423224027265,4.39200860512809,611517.927552346,0.0,1.0
1989-12-04,16.5,16.5,16.25,16.5,216000,4.36029735166146,4.36029735166146,4.29423224027265,4.36029735166146,817375.447718483,0.0,1.0
1989-12-05,16.37,16.5,16.37,16.37,239700,4.32594349373928,4.36029735166146,4.32594349373928,4.32594349373928,907059.698232038,0.0,1.0
1989-12-06,16.25,16.5,16.25,16.5,142900,4.29423224027265,4.36029735166146,4.29423224027265,4.36029735166146,540754.404995237,0.0,1.0
1989-12-07,16.75,17.0,16.25,16.25,492200,4.42636246305027,4.49242757443908,4.29423224027265,4.29423224027265,1862556.46003258,0.0,1.0
1989-12-08,16.75,17.12,16.75,16.87,293600,4.42636246305027,4.52413882790571,4.42636246305027,4.4580737165169,1111025.14560253,0.0,1.0
1989-12-11,16.75,16.87,16.62,16.87,232500,4.42636246305027,4.4580737165169,4.39200860512809,4.4580737165169,879813.849974756,0.0,1.0
1989-12-12,17.5,17.5,16.5,16.62,681700,4.6245577972167,4.6245577972167,4.36029735166146,4.39200860512809,2579652.0495819,0.0,1.0
1989-12-13,17.37,18.12,17.12,17.75,780300,4.59020393929452,4.78839927346095,4.52413882790571,4.69062290860551,2952768.80488302,0.0,1.0
1989-12-14,17.0,17.37,16.75,17.37,1033400,4.49242757443908,4.59020393929452,4.42636246305027,4.59020393929452,3910536.05403833,0.0,1.0
1989-12-15,16.5,17.0,16.25,17.0,195700,4.36029735166146,4.49242757443908,4.29423224027265,4.49242757443908,740557.29221531,0.0,1.0
1989-12-18,16.62,16.75,16.25,16.37,354200,4.39200860512809,4.42636246305027,4.29423224027265,4.32594349373928,1340344.36843466,0.0,1.0
1989-12-19,16.87,17.25,16.75,16.75,163500,4.4580737165169,4.55849268582789,4.42636246305027,4.42636246305027,618707.804175796,0.0,1.0
1989-12-20,16.87,16.87,16.5,16.75,92900,4.4580737165169,4.4580737165169,4.36029735166146,4.42636246305027,351547.125430773,0.0,1.0
1989-12-21,17.5,17.5,16.75,16.87,215600,4.6245577972167,4.6245577972167,4.42636246305027,4.4580737165169,815861.789481967,0.0,1.0
1989-12-22,17.62,17.62,17.25,17.25,224300,4.67238893786219,4.67238893786219,4.57427407367326,4.57427407367326,845855.525419568,0.061,1.0
1989-12-26,17.62,17.62,17.12,17.62,146600,4.67238893786219,4.67238893786219,4.53980128355283,4.67238893786219,552841.819110605,0.0,1.0
1989-12-27,17.87,18.0,17.75,17.87,204000,4.73868276501688,4.77315555513732,4.70686172798263,4.73868276501688,769302.394942451,0.0,1.0
1989-12-28,18.0,18.25,17.75,17.75,199600,4.77315555513732,4.839449382292,4.70686172798263,4.70686172798263,752709.598188789,0.0,1.0
1989-12-29,18.37,18.37,18.0,18.12,137100,4.87127041932625,4.87127041932625,4.77315555513732,4.80497659217157,517016.462483382,0.0,1.0
1990-01-02,17.38,18.13,17.25,18.13,163300,4.6087468637937,4.80762834525775,4.57427407367326,4.80762834525775,615819.024971089,0.0,1.0
1990-01-03,17.63,17.75,17.38,17.38,215100,4.67504069094838,4.70686172798263,4.6087468637937,4.6087468637937,811161.495843731,0.0,1.0
1990-01-04,16.63,17.63,16.63,17.63,183700,4.40986538232964,4.67504069094838,4.40986538232964,4.67504069094838,692749.264465335,0.0,1.0
1990-01-05,16.13,16.88,15.75,16.63,299300,4.27727772802027,4.47615920948433,4.17651111074515,4.40986538232964,1128687.28826606,0.0,1.0
1990-01-08,17.13,17.13,16.0,16.13,159800,4.54245303663901,4.54245303663901,4.24280493789984,4.27727772802027,602620.209371587,0.0,1.0
1990-01-09,16.5,17.25,16.5,17.13,64800,4.37539259220921,4.57427407367326,4.37539259220921,4.54245303663901,244366.643099366,0.0,1.0
1990-01-10,16.5,16.88,16.25,16.5,202600,4.37539259220921,4.47615920948433,4.30909876505452,4.37539259220921,764022.868702649,0.0,1.0
1990-01-11,16.63,16.88,16.63,16.63,70200,4.40986538232964,4.47615920948433,4.40986538232964,4.40986538232964,264730.530024314,0.0,1.0
1990-01-12,16.25,16.75,16.25,16.63,141000,4.30909876505452,4.44168641936389,4.30909876505452,4.40986538232964,531723.7141514,0.0,1.0
1990-01-15,16.13,16.25,15.88,16.25,110000,4.27727772802027,4.30909876505452,4.21098390086559,4.30909876505452,414819.918841518,0.0,1.0
1990-01-16,16.38,16.5,15.88,16.13,158400,4.34357155517496,4.37539259220921,4.21098390086559,4.27727772802027,597340.683131785,0.0,1.0
1990-01-17,16.5,16.75,16.5,16.5,106200,4.37539259220921,4.44168641936389,4.37539259220921,4.37539259220921,400489.776190628,0.0,1.0
1990-01-18,15.88,16.38,15.88,16.38,100400,4.21098390086559,4.34357155517496,4.21098390086559,4.34357155517496,378617.453197167,0.0,1.0
1990-01-19,16.5,16.5,15.88,15.88,66200,4.37539259220921,4.37539259220921,4.21098390086559,4.21098390086559,249646.169339168,0.0,1.0
1990-01-22,16.25,16.5,16.0,16.5,69700,4.30909876505452,4.37539259220921,4.24280493789984,4.37539259220921,262844.984938671,0.0,1.0
1990-01-23,15.75,16.25,15.63,16.25,53200,4.17651111074515,4.30909876505452,4.1446900737109,4.30909876505452,200621.997112443,0.0,1.0
1990-01-24,14.88,15.25,14.38,15.25,206200,3.94580859224685,4.04392345643578,3.81322093793748,4.04392345643578,777598.793319281,0.0,1.0
1990-01-25,15.25,15.5,15.13,15.13,165600,4.04392345643578,4.11021728359047,4.01210241940153,4.01210241940153,624492.532365048,0.0,1.0
1990-01-26,15.38,15.5,15.25,15.25,32100,4.07839624655622,4.11021728359047,4.04392345643578,4.04392345643578,121051.994498297,0.0,1.0
1990-01-29,15.0,15.25,14.88,15.25,137600,3.9776296292811,4.04392345643578,3.94580859224685,4.04392345643578,518902.007569025,0.0,1.0
1990-01-30,14.75,15.13,14.75,15.0,250800,3.91133580212641,4.01210241940153,3.91133580212641,3.9776296292811,945789.41495866,0.0,1.0
1990-01-31,15.25,15.38,14.0,14.75,270000,4.04392345643578,4.07839624655622,3.71245432066236,3.91133580212641,1018194.34624736,0.0,1.0
1990-02-01,16.25,16.25,15.75,15.75,198600,4.30909876505452,4.30909876505452,4.17651111074515,4.17651111074515,748938.508017504,0.0,1.0
1990-02-02,16.25,16.75,16.13,16.25,135500,4.30909876505452,4.44168641936389,4.27727772802027,4.30909876505452,510982.718209324,0.0,1.0
1990-02-05,16.13,16.38,16.0,16.25,146200,4.27727772802027,4.34357155517496,4.24280493789984,4.30909876505452,551333.38304209,0.0,1.0
1990-02-06,16.5,16.63,15.75,16.13,132600,4.37539259220921,4.40986538232964,4.17651111074515,4.27727772802027,500046.556712592,0.0,1.0
1990-02-07,17.13,17.13,16.5,16.5,319600,4.54245303663901,4.54245303663901,4.37539259220921,4.37539259220921,1205240.41874317,0.0,1.0
1990-02-08,17.13,17.88,17.13,17.13,242300,4.54245303663901,4.74133451810307,4.54245303663901,4.54245303663901,913735.148502725,0.0,1.0
1990-02-09,17.38,17.88,17.25,17.25,194200,4.6087468637937,4.74133451810307,4.57427407367326,4.57427407367326,732345.711263842,0.0,1.0
1990-02-12,17.0,17.38,17.0,17.38,169500,4.50798024651858,4.6087468637937,4.50798024651858,4.6087468637937,639199.784033065,0.0,1.0
1990-02-13,17.0,17.13,17.0,17.0,75400,4.50798024651858,4.54245303663901,4.50798024651858,4.50798024651858,284340.198915004,0.0,1.0
1990-02-14,17.13,17.25,17.0,17.0,140600,4.54245303663901,4.57427407367326,4.50798024651858,4.50798024651858,530215.278082885,0.0,1.0
1990-02-15,17.13,17.25,17.0,17.13,157100,4.54245303663901,4.57427407367326,4.50798024651858,4.54245303663901,592438.265909113,0.0,1.0
1990-02-16,16.63,17.25,16.5,17.13,264700,4.40986538232964,4.57427407367326,4.37539259220921,4.54245303663901,998207.568339543,0.0,1.0
1990-02-20,16.25,16.63,16.25,16.63,125800,4.30909876505452,4.40986538232964,4.30909876505452,4.40986538232964,474403.143547845,0.0,1.0
1990-02-21,16.38,16.38,16.0,16.25,26200,4.34357155517496,4.34357155517496,4.24280493789984,4.30909876505452,98802.5624877068,0.0,1.0
1990-02-22,15.88,16.63,15.88,16.38,89700,4.21098390086559,4.40986538232964,4.21098390086559,4.34357155517496,338266.788364401,0.0,1.0
1990-02-23,15.38,15.88,15.13,15.88,260100,4.07839624655622,4.21098390086559,4.01210241940153,4.21098390086559,980860.553551624,0.0,1.0
1990-02-26,15.13,15.38,15.13,15.38,103200,4.01210241940153,4.07839624655622,4.01210241940153,4.07839624655622,389176.505676769,0.0,1.0
1990-02-27,15.5,15.63,15.13,15.13,418700,4.11021728359047,4.1446900737109,4.01210241940153,4.01210241940153,1578955.45471767,0.0,1.0
1990-02-28,15.5,15.63,15.25,15.5,166600,4.11021728359047,4.1446900737109,4.04392345643578,4.11021728359047,628263.622536334,0.0,1.0
1990-03-01,15.88,15.88,15.5,15.5,168700,4.21098390086559,4.21098390086559,4.11021728359047,4.11021728359047,636182.911896036,0.0,1.0
1990-03-02,15.63,15.88,15.63,15.88,178800,4.1446900737109,4.21098390086559,4.1446900737109,4.21098390086559,674270.922626031,0.0,1.0
1990-03-05,15.63,15.75,15.63,15.63,44600,4.1446900737109,4.17651111074515,4.1446900737109,4.1446900737109,168190.621639379,0.0,1.0
1990-03-06,15.75,15.75,15.63,15.63,53100,4.17651111074515,4.17651111074515,4.1446900737109,4.1446900737109,200244.888095314,0.0,1.0
1990-03-07,16.13,16.25,16.0,16.0,183100,4.27727772802027,4.30909876505452,4.24280493789984,4.24280493789984,690486.610362563,0.0,1.0
1990-03-08,16.0,16.5,16.0,16.13,140200,4.24280493789984,4.37539259220921,4.24280493789984,4.27727772802027,528706.84201437,0.0,1.0
1990-03-09,15.13,16.0,15.0,16.0,707100,4.01210241940153,4.24280493789984,3.9776296292811,4.24280493789984,2666537.8601167,0.0,1.0
1990-03-12,14.88,15.13,14.63,15.13,248800,3.94580859224685,4.01210241940153,3.87951476509216,4.01210241940153,938247.234616086,0.0,1.0
1990-03-13,15.25,15.5,15.0,15.0,231900,4.04392345643578,4.11021728359047,3.9776296292811,3.9776296292811,874515.810721345,0.0,1.0
1990-03-14,15.0,15.13,15.0,15.13,37100,3.9776296292811,4.01210241940153,3.9776296292811,4.01210241940153,139907.44535473,0.0,1.0
1990-03-15,15.0,15.13,14.88,15.0,298900,3.9776296292811,4.01210241940153,3.94580859224685,3.9776296292811,1127178.85219754,0.0,1.0
1990-03-16,14.75,15.13,14.63,15.0,232800,3.91133580212641,4.01210241940153,3.87951476509216,3.9776296292811,877909.791875503,0.0,1.0
1990-03-19,14.88,14.88,14.5,14.75,90500,3.94580859224685,3.94580859224685,3.84504197497173,3.91133580212641,341283.66050143,0.0,1.0
1990-03-20,14.75,15.38,14.75,14.88,349200,3.91133580212641,4.07839624655622,3.91133580212641,3.94580859224685,1316864.68781325,0.0,1.0
1990-03-21,15.13,15.13,14.88,14.88,44200,4.01210241940153,4.01210241940153,3.94580859224685,3.94580859224685,166682.185570864,0.0,1.0
1990-03-22,15.13,15.5,15.13,15.13,225600,4.01210241940153,4.11021728359047,4.01210241940153,4.01210241940153,850757.94264224,0.0,1.0
1990-03-23,15.88,16.0,15.63,15.63,172000,4.21098390086559,4.24280493789984,4.1446900737109,4.1446900737109,648627.509461282,0.0,1.0
1990-03-26,16.0,16.13,15.88,15.88,78100,4.25898063172558,4.29358484935835,4.22703827698764,4.22703827698764,293403.541375982,0.061,1.0
1990-03-27,15.88,15.88,15.63,15.88,83600,4.22703827698764,4.22703827698764,4.16049170461693,4.22703827698764,314065.762599642,0.0,1.0
1990-03-28,16.13,16.13,15.75,15.88,89300,4.29358484935835,4.29358484935835,4.19243405935487,4.22703827698764,335479.337322345,0.0,1.0
1990-03-29,16.38,16.38,16.13,16.13,54800,4.36013142172906,4.36013142172906,4.29358484935835,4.29358484935835,205870.858737565,0.0,1.0
1990-03-30,16.25,16.38,16.0,16.38,88900,4.32552720409629,4.36013142172906,4.25898063172558,4.36013142172906,333976.630324261,0.0,1.0
1990-04-02,16.0,16.25,16.0,16.25,60000,4.25898063172558,4.32552720409629,4.25898063172558,4.32552720409629,225406.049712662,0.0,1.0
1990-04-03,16.0,16.13,15.75,16.0,149500,4.25898063172558,4.29358484935835,4.19243405935487,4.25898063172558,561636.740534049,0.0,1.0
1990-04-04,15.75,16.0,15.63,16.0,89200,4.19243405935487,4.25898063172558,4.16049170461693,4.25898063172558,335103.660572824,0.0,1.0
1990-04-05,15.75,16.0,15.63,15.75,105800,4.19243405935487,4.25898063172558,4.16049170461693,4.19243405935487,397466.000993327,0.0,1.0
1990-04-06,16.13,16.13,15.75,15.75,91400,4.29358484935835,4.29358484935835,4.19243405935487,4.19243405935487,343368.549062288,0.0,1.0
1990-04-09,15.63,16.0,15.5,16.0,137900,4.16049170461693,4.25898063172558,4.12588748698415,4.25898063172558,518058.237589601,0.0,1.0
1990-04-10,15.5,15.63,15.38,15.63,53700,4.12588748698415,4.16049170461693,4.09394513224621,4.16049170461693,201738.414492833,0.0,1.0
1990-04-11,15.25,15.38,14.75,15.38,211900,4.05934091461344,4.09394513224621,3.92624776987202,4.09394513224621,796059.032235218,0.0,1.0
1990-04-12,15.63,15.63,15.25,15.25,94400,4.16049170461693,4.16049170461693,4.05934091461344,4.05934091461344,354638.851547921,0.0,1.0
1990-04-16,14.63,15.63,14.25,15.63,259100,3.89430541513408,4.16049170461693,3.79315462513059,4.16049170461693,973378.458009177,0.0,1.0
1990-04-17,14.88,14.88,14.5,14.63,136800,3.96085198750479,3.96085198750479,3.85970119750131,3.89430541513408,513925.793344869,0.0,1.0
1990-04-18,15.0,15.13,14.88,14.88,76200,3.99279434224273,4.0273985598755,3.96085198750479,3.96085198750479,286265.683135081,0.0,1.0
1990-04-19,15.0,15.13,14.88,15.0,36400,3.99279434224273,4.0273985598755,3.96085198750479,3.99279434224273,136746.336825682,0.0,1.0
1990-04-20,14.5,15.13,14.25,15.0,225800,3.85970119750131,4.0273985598755,3.79315462513059,3.99279434224273,848278.10041865,0.0,1.0
1990-04-23,14.13,14.63,13.88,14.5,162200,3.76121227039265,3.89430541513408,3.69466569802194,3.85970119750131,609347.68772323,0.0,1.0
1990-04-24,14.0,14.5,13.88,14.13,221500,3.72660805275988,3.85970119750131,3.69466569802194,3.76121227039265,832124.000189244,0.0,1.0
1990-04-25,14.13,14.25,14.0,14.0,117400,3.76121227039265,3.79315462513059,3.72660805275988,3.72660805275988,441044.503937775,0.0,1.0
1990-04-26,14.5,14.5,14.0,14.13,80500,3.85970119750131,3.85970119750131,3.72660805275988,3.76121227039265,302419.783364488,0.0,1.0
1990-04-27,14.63,14.75,14.38,14.5,53300,3.89430541513408,3.92624776987202,3.82775884276336,3.85970119750131,200235.707494748,0.0,1.0
1990-04-30,15.0,15.0,14.38,14.63,98500,3.99279434224273,3.99279434224273,3.82775884276336,3.89430541513408,370041.598278287,0.0,1.0
1990-05-01,15.0,15.38,15.0,15.0,166900,3.99279434224273,4.09394513224621,3.99279434224273,3.99279434224273,627004.494950721,0.0,1.0
1990-05-02,15.13,15.25,14.88,15.0,139200,4.0273985598755,4.05934091461344,3.96085198750479,3.99279434224273,522942.035333376,0.0,1.0
1990-05-03,15.25,15.38,15.13,15.13,84500,4.05934091461344,4.09394513224621,4.0273985598755,4.0273985598755,317446.853345332,0.0,1.0
1990-05-04,15.0,15.38,14.88,15.25,111000,3.99279434224273,4.09394513224621,3.96085198750479,4.05934091461344,417001.191968425,0.0,1.0
1990-05-07,14.88,15.0,14.75,15.0,131700,3.96085198750479,3.99279434224273,3.92624776987202,3.99279434224273,494766.279119293,0.0,1.0
1990-05-08,14.75,14.75,14.5,14.75,47100,3.92624776987202,3.92624776987202,3.85970119750131,3.92624776987202,176943.74902444,0.0,1.0
1990-05-09,14.5,14.88,14.38,14.75,80400,3.85970119750131,3.96085198750479,3.82775884276336,3.92624776987202,302044.106614967,0.0,1.0
1990-05-10,14.63,14.88,14.25,14.5,231200,3.89430541513408,3.96085198750479,3.79315462513059,3.85970119750131,868564.64489279,0.0,1.0
1990-05-11,15.5,15.75,14.75,14.75,165300,4.12588748698415,4.19243405935487,3.92624776987202,3.92624776987202,620993.666958384,0.0,1.0
1990-05-14,15.88,15.88,15.63,15.63,134200,4.22703827698764,4.22703827698764,4.16049170461693,4.16049170461693,504158.19785732,0.0,1.0
1990-05-15,15.88,16.13,15.63,15.88,343700,4.22703827698764,4.29358484935835,4.16049170461693,4.22703827698764,1291200.98810403,0.0,1.0
1990-05-16,15.63,15.88,15.5,15.88,139200,4.16049170461693,4.22703827698764,4.12588748698415,4.22703827698764,522942.035333375,0.0,1.0
1990-05-17,15.63,15.75,15.38,15.63,50200,4.16049170461693,4.19243405935487,4.09394513224621,4.16049170461693,188589.728259594,0.0,1.0
1990-05-18,15.63,15.75,15.5,15.63,1184000,4.16049170461693,4.19243405935487,4.12588748698415,4.16049170461693,4448012.71432986,0.0,1.0
1990-05-21,16.0,16.0,15.5,15.63,93100,4.25898063172558,4.25898063172558,4.12588748698415,4.16049170461693,349755.053804147,0.0,1.0
1990-05-22,15.63,16.13,15.5,16.0,87000,4.16049170461693,4.29358484935835,4.12588748698415,4.25898063172558,326838.772083359,0.0,1.0
1990-05-23,15.38,15.5,15.25,15.5,84100,4.09394513224621,4.12588748698415,4.05934091461344,4.12588748698415,315944.146347248,0.0,1.0
1990-05-24,15.0,15.38,14.88,15.38,97400,3.99279434224273,4.09394513224621,3.96085198750479,4.09394513224621,365909.154033554,0.0,1.0
1990-05-25,15.0,15.0,14.88,15.0,32500,3.99279434224273,3.99279434224273,3.96085198750479,3.99279434224273,122094.943594359,0.0,1.0
1990-05-29,14.88,15.13,14.88,15.0,72800,3.96085198750479,4.0273985598755,3.96085198750479,3.99279434224273,273492.673651363,0.0,1.0
1990-05-30,14.75,15.0,14.75,14.88,213800,3.92624776987202,3.99279434224273,3.92624776987202,3.96085198750479,803196.890476118,0.0,1.0
1990-05-31,15.25,15.5,14.88,14.88,494800,4.05934091461344,4.12588748698415,3.96085198750479,3.96085198750479,1858848.55663042,0.0,1.0
1990-06-01,15.63,15.88,15.38,15.38,269600,4.16049170461693,4.22703827698764,4.09394513224621,4.09394513224621,1012824.51670889,0.0,1.0
1990-06-04,15.5,15.75,15.38,15.63,118600,4.12588748698415,4.19243405935487,4.09394513224621,4.16049170461693,445552.624932029,0.0,1.0
1990-06-05,15.38,15.88,15.38,15.5,361800,4.09394513224621,4.22703827698764,4.09394513224621,4.12588748698415,1359198.47976735,0.0,1.0
1990-06-06,15.13,15.38,15.13,15.38,195800,4.0273985598755,4.09394513224621,4.0273985598755,4.09394513224621,735575.07556232,0.0,1.0
1990-06-07,15.0,15.38,14.88,15.13,182400,3.99279434224273,4.09394513224621,3.96085198750479,4.0273985598755,685234.391126492,0.0,1.0
1990-06-08,14.75,15.13,14.75,15.0,145800,3.92624776987202,4.0273985598755,3.92624776987202,3.99279434224273,547736.700801768,0.0,1.0
1990-06-11,15.0,15.0,14.63,14.75,81000,3.99279434224273,3.99279434224273,3.89430541513408,3.92624776987202,304298.167112094,0.0,1.0
1990-06-12,15.13,15.13,14.88,15.0,199800,4.0273985598755,4.0273985598755,3.96085198750479,3.99279434224273,750602.145543164,0.0,1.0
1990-06-13,15.63,15.63,15.13,15.13,105300,4.16049170461693,4.16049170461693,4.0273985598755,4.0273985598755,395587.617245721,0.0,1.0
1990-06-14,15.38,15.88,15.38,15.63,160300,4.09394513224621,4.22703827698764,4.09394513224621,4.16049170461693,602209.829482329,0.0,1.0
1990-06-15,15.38,15.5,15.38,15.38,55400,4.09394513224621,4.12588748698415,4.09394513224621,4.09394513224621,208124.919234691,0.0,1.0
1990-06-18,15.13,15.5,15.0,15.38,78200,4.0273985598755,4.12588748698415,3.99279434224273,4.09394513224621,293779.218125503,0.0,1.0
1990-06-19,14.75,15.13,14.75,15.13,95000,3.92624776987202,4.0273985598755,3.92624776987202,4.0273985598755,356892.912045048,0.0,1.0
1990-06-20,14.75,15.0,14.63,14.75,223700,3.92624776987202,3.99279434224273,3.89430541513408,3.92624776987202,840388.888678707,0.0,1.0
1990-06-21,15.0,15.0,14.75,14.75,116400,3.99279434224273,3.99279434224273,3.92624776987202,3.92624776987202,437287.736442564,0.0,1.0
1990-06-22,15.13,15.38,15.0,15.0,134000,4.0273985598755,4.09394513224621,3.99279434224273,3.99279434224273,503406.844358278,0.0,1.0
1990-06-25,14.88,15.13,14.88,15.13,115500,3.97708935116324,4.04390872870295,3.97708935116324,4.04390872870295,432135.124019108,0.061,1.0
1990-06-26,15.0,15.0,14.75,14.88,159500,4.0091626523823,4.0091626523823,3.9423432748426,3.97708935116324,596758.028407339,0.0,1.0
1990-06-27,14.88,15.0,14.63,15.0,194700,3.97708935116324,4.0091626523823,3.91026997362354,4.0091626523823,728456.351917925,0.0,1.0
1990-06-28,14.75,14.88,14.63,14.88,58200,3.9423432748426,3.97708935116324,3.91026997362354,3.97708935116324,217751.205349888,0.0,1.0
1990-06-29,14.88,14.88,14.63,14.75,81600,3.97708935116324,3.97708935116324,3.91026997362354,3.9423432748426,305300.659047266,0.0,1.0
1990-07-02,15.0,15.0,14.75,14.88,119800,4.0091626523823,4.0091626523823,3.9423432748426,3.97708935116324,448223.271493412,0.0,1.0
1990-07-03,15.0,15.38,14.88,15.0,102500,4.0091626523823,4.11072810624265,3.97708935116324,4.0091626523823,383496.538631676,0.0,1.0
1990-07-05,14.63,15.0,14.63,15.0,35800,3.91026997362354,4.0091626523823,3.91026997362354,4.0091626523823,133943.181297697,0.0,1.0
1990-07-06,14.75,14.75,14.5,14.63,188800,3.9423432748426,3.9423432748426,3.87552389730289,3.91026997362354,706381.91701132,0.0,1.0
1990-07-09,15.25,15.25,14.88,14.88,77100,4.07598202992201,4.07598202992201,3.97708935116324,3.97708935116324,288464.225643923,0.0,1.0
1990-07-10,15.25,15.38,15.0,15.25,87800,4.07598202992201,4.11072810624265,4.0091626523823,4.07598202992201,328497.522847425,0.0,1.0
1990-07-11,15.0,15.13,14.88,15.13,75900,4.0091626523823,4.04390872870295,3.97708935116324,4.04390872870295,283974.510069699,0.0,1.0
1990-07-12,15.75,15.75,14.88,15.0,289100,4.20962078500142,4.20962078500142,3.97708935116324,4.0091626523823,1081647.31042358,0.0,1.0
1990-07-13,16.0,16.5,15.88,15.88,240500,4.27644016254112,4.41007891762053,4.24436686132206,4.24436686132206,899813.829667493,0.0,1.0
1990-07-16,16.0,16.0,15.75,16.0,120100,4.27644016254112,4.27644016254112,4.20962078500142,4.27644016254112,449345.700386968,0.0,1.0
1990-07-17,15.75,16.25,15.63,16.0,135300,4.20962078500142,4.34325954008083,4.17754748378236,4.27644016254112,506215.430993811,0.0,1.0
1990-07-18,15.25,15.38,15.13,15.38,87400,4.07598202992201,4.11072810624265,4.04390872870295,4.11072810624265,327000.95098935,0.0,1.0
1990-07-19,16.0,16.13,15.0,15.25,139100,4.27644016254112,4.31118623886177,4.0091626523823,4.07598202992201,520432.863645523,0.0,1.0
1990-07-20,16.25,16.38,16.13,16.13,226400,4.34325954008083,4.37800561640147,4.31118623886177,4.31118623886177,847059.671670354,0.0,1.0
1990-07-23,15.63,16.25,15.63,16.25,81400,4.17754748378236,4.34325954008083,4.17754748378236,4.34325954008083,304552.373118228,0.0,1.0
1990-07-24,17.13,17.13,16.0,16.0,427300,4.57846374902059,4.57846374902059,4.27644016254112,4.27644016254112,1598712.88738844,0.0,1.0
1990-07-25,16.63,17.38,16.38,17.13,219500,4.44482499394118,4.64528312656029,4.37800561640147,4.57846374902059,821243.807118563,0.0,1.0
1990-07-26,16.88,16.88,16.5,16.63,77100,4.51164437148088,4.51164437148088,4.41007891762053,4.44482499394118,288464.225643924,0.0,1.0
1990-07-27,16.75,17.0,16.75,16.88,142400,4.47689829516024,4.54371767269994,4.47689829516024,4.51164437148088,532779.58147464,0.0,1.0
1990-07-30,16.75,16.75,16.38,16.75,140200,4.47689829516024,4.47689829516024,4.37800561640147,4.47689829516024,524548.436255228,0.0,1.0
1990-07-31,16.88,17.25,16.75,16.75,298900,4.51164437148088,4.61053705023965,4.47689829516024,4.47689829516024,1118313.32094642,0.0,1.0
1990-08-01,16.88,17.13,16.75,16.88,314700,4.51164437148088,4.57846374902059,4.47689829516024,4.51164437148088,1177427.90934037,0.0,1.0
1990-08-02,17.25,17.88,17.25,17.25,602000,4.61053705023965,4.7789218816397,4.61053705023965,4.61053705023965,2252340.64640262,0.0,1.0
1990-08-03,18.0,18.13,17.38,17.38,894600,4.81099518285876,4.84574125917941,4.64528312656029,4.64528312656029,3347082.96058436,0.0,1.0
1990-08-06,17.0,17.88,17.0,17.88,382600,4.54371767269994,4.7789218816397,4.54371767269994,4.7789218816397,1431470.98224858,0.0,1.0
1990-08-07,17.38,17.38,17.0,17.0,226800,4.64528312656029,4.64528312656029,4.54371767269994,4.54371767269994,848556.24352843,0.0,1.0
1990-08-08,16.88,17.5,16.88,17.38,258900,4.51164437148088,4.67735642777935,4.51164437148088,4.64528312656029,968656.135138935,0.0,1.0
1990-08-09,16.75,17.0,16.5,16.88,134600,4.47689829516024,4.54371767269994,4.41007891762053,4.51164437148088,503596.43024218,0.0,1.0
1990-08-10,16.88,17.5,16.88,16.88,143600,4.51164437148088,4.67735642777935,4.51164437148088,4.51164437148088,537269.297048865,0.0,1.0
1990-08-13,16.75,17.13,16.75,16.88,119800,4.47689829516024,4.57846374902059,4.47689829516024,4.51164437148088,448223.271493412,0.0,1.0
1990-08-14,17.25,17.25,16.75,16.75,76300,4.61053705023965,4.61053705023965,4.47689829516024,4.47689829516024,285471.081927774,0.0,1.0
1990-08-15,17.38,17.38,17.0,17.25,56700,4.64528312656029,4.64528312656029,4.54371767269994,4.61053705023965,212139.060882107,0.0,1.0
1990-08-16,17.63,17.75,17.38,17.38,276100,4.7121025041,4.74417580531906,4.64528312656029,4.64528312656029,1033008.72503615,0.0,1.0
1990-08-17,16.88,17.88,16.63,17.63,120900,4.51164437148088,4.7789218816397,4.44482499394118,4.7121025041,452338.844103118,0.0,1.0
1990-08-20,17.75,18.0,17.13,17.13,156600,4.74417580531906,4.81099518285876,4.57846374902059,4.57846374902059,585907.882436296,0.0,1.0
1990-08-21,17.38,18.0,17.25,17.75,282000,4.64528312656029,4.81099518285876,4.61053705023965,4.74417580531906,1055083.15994276,0.0,1.0
1990-08-22,17.25,17.5,17.13,17.38,60500,4.61053705023965,4.67735642777935,4.57846374902059,4.64528312656029,226356.493533818,0.0,1.0
1990-08-23,16.5,17.0,16.38,17.0,122700,4.41007891762053,4.54371767269994,4.37800561640147,4.54371767269994,459073.417464455,0.0,1.0
1990-08-24,16.63,16.75,16.0,16.5,69400,4.44482499394118,4.47689829516024,4.27644016254112,4.41007891762053,259655.217375983,0.0,1.0
1990-08-27,17.0,17.25,16.75,16.75,84900,4.54371767269994,4.61053705023965,4.47689829516024,4.47689829516024,317647.376876383,0.0,1.0
1990-08-28,16.63,16.88,16.5,16.88,86200,4.44482499394118,4.51164437148088,4.41007891762053,4.51164437148088,322511.235415126,0.0,1.0
1990-08-29,16.75,16.88,16.5,16.63,52100,4.47689829516024,4.51164437148088,4.41007891762053,4.44482499394118,194928.484514247,0.0,1.0
1990-08-30,16.38,17.25,16.38,16.75,243300,4.37800561640147,4.61053705023965,4.37800561640147,4.47689829516024,910289.832674017,0.0,1.0
1990-08-31,16.75,17.0,16.5,16.5,350400,4.47689829516024,4.54371767269994,4.41007891762053,4.41007891762053,1310996.94767355,0.0,1.0
1990-09-04,16.5,16.88,16.38,16.75,39000,4.41007891762053,4.51164437148088,4.37800561640147,4.47689829516024,145915.756162296,0.0,1.0
1990-09-05,17.0,17.0,16.63,16.63,57200,4.54371767269994,4.54371767269994,4.44482499394118,4.44482499394118,214009.775704701,0.0,1.0
1990-09-06,17.88,17.88,17.0,17.0,482400,4.7789218816397,4.7789218816397,4.54371767269994,4.54371767269994,1804865.66083825,0.0,1.0
1990-09-07,17.88,17.88,17.63,17.88,95800,4.7789218816397,4.7789218816397,4.7121025041,4.7789218816397,358428.960008922,0.0,1.0
1990-09-10,17.63,18.13,17.5,17.88,191700,4.7121025041,4.84574125917941,4.67735642777935,4.7789218816397,717232.062982363,0.0,1.0
1990-09-11,18.63,18.75,17.38,17.63,316900,4.97938001425882,5.01145331547788,4.64528312656029,4.7121025041,1185659.05455978,0.0,1.0
1990-09-12,19.0,19.25,18.88,18.88,295300,5.07827269301758,5.14509207055729,5.04619939179852,5.04619939179852,1104844.17422374,0.0,1.0
1990-09-13,19.13,19.25,18.88,19.0,197800,5.11301876933823,5.14509207055729,5.04619939179852,5.07827269301758,740054.783818004,0.0,1.0
1990-09-14,19.38,19.5,19.0,19.13,272500,5.17983814687793,5.21191144809699,5.07827269301758,5.11301876933823,1019539.57831348,0.0,1.0
1990-09-17,19.38,19.5,19.13,19.38,186600,5.17983814687793,5.21191144809699,5.11301876933823,5.17983814687793,698150.771791909,0.0,1.0
1990-09-18,19.0,19.38,18.88,19.38,85400,5.07827269301758,5.17983814687793,5.04619939179852,5.17983814687793,319518.091698977,0.0,1.0
1990-09-19,19.63,19.75,18.88,19.0,219800,5.24665752441764,5.2787308256367,5.04619939179852,5.07827269301758,822366.23601212,0.0,1.0
1990-09-20,19.38,19.75,19.25,19.63,231500,5.17983814687793,5.2787308256367,5.14509207055729,5.24665752441764,866140.962860809,0.0,1.0
1990-09-21,20.25,20.75,19.5,19.5,495800,5.41236958071611,5.54600833579552,5.21191144809699,5.21191144809699,1855000.81808375,0.0,1.0
1990-09-24,20.0,20.75,19.63,20.25,505300,5.36185413129609,5.56292366121969,5.26265982986711,5.42887730793729,1884795.77260658,0.061,1.0
1990-09-25,19.88,20.38,19.88,20.0,174800,5.32968300650831,5.46372935979072,5.32968300650831,5.36185413129609,652013.261531032,0.0,1.0
1990-09-26,19.0,19.88,18.88,19.88,289200,5.09376142473129,5.32968300650831,5.06159029994351,5.32968300650831,1078731.3228534,0.0,1.0
1990-09-27,19.0,19.25,18.88,19.0,190300,5.09376142473129,5.16078460137249,5.06159029994351,5.09376142473129,709829.082776632,0.0,1.0
1990-09-28,19.75,19.88,19.13,19.13,219700,5.29483095465489,5.32968300650831,5.12861347658471,5.12861347658471,819492.640494094,0.0,1.0
1990-10-01,17.0,19.88,17.0,19.75,453100,4.55757601160168,5.32968300650831,4.55757601160168,5.29483095465489,1690087.00686333,0.0,1.0
1990-10-02,18.88,18.88,17.13,17.13,325200,5.06159029994351,5.06159029994351,4.5924280634551,4.5924280634551,1213013.23026254,0.0,1.0
1990-10-03,18.63,18.75,18.38,18.75,121300,4.99456712330231,5.02673824809008,4.92754394666111,5.02673824809008,452455.42690912,0.0,1.0
1990-10-04,18.75,18.88,18.38,18.63,186400,5.02673824809008,5.06159029994351,4.92754394666111,4.99456712330231,695281.876140643,0.0,1.0
1990-10-05,18.5,18.75,18.38,18.75,67400,4.95971507144888,5.02673824809008,4.92754394666111,5.02673824809008,251405.571093773,0.0,1.0
1990-10-08,18.13,18.63,18.0,18.5,67600,4.8605207700199,4.99456712330231,4.82566871816648,4.95971507144888,252151.581690491,0.0,1.0
1990-10-09,18.13,18.75,18.13,18.13,220100,4.8605207700199,5.02673824809008,4.8605207700199,4.8605207700199,820984.66168753,0.0,1.0
1990-10-10,17.5,18.13,17.0,18.13,94300,4.69162236488408,4.8605207700199,4.55757601160168,4.8605207700199,351743.996352267,0.0,1.0
1990-10-11,16.63,17.63,16.63,17.5,134800,4.4583817101727,4.7264744167375,4.4583817101727,4.69162236488408,502811.142187546,0.0,1.0
1990-10-12,16.38,16.75,16.25,16.63,114900,4.3913585335315,4.49055283496048,4.35650648167807,4.4583817101727,428583.087814162,0.0,1.0
1990-10-15,16.75,17.25,16.25,16.38,179400,4.49055283496048,4.62459918824288,4.35650648167807,4.3913585335315,669171.505255532,0.0,1.0
1990-10-16,16.5,17.63,16.25,16.75,137800,4.42352965831927,4.7264744167375,4.35650648167807,4.49055283496048,514001.301138308,0.0,1.0
1990-10-17,16.13,16.5,16.13,16.5,106500,4.3243353568903,4.42352965831927,4.3243353568903,4.42352965831927,397250.64275203,0.0,1.0
1990-10-18,16.5,16.5,16.25,16.25,158500,4.42352965831927,4.42352965831927,4.35650648167807,4.35650648167807,591213.397898562,0.0,1.0
1990-10-19,16.0,16.25,15.63,16.25,160300,4.28948330503687,4.35650648167807,4.19028900360789,4.35650648167807,597927.493269018,0.0,1.0
1990-10-22,15.75,16.25,15.75,16.0,291000,4.22246012839567,4.35650648167807,4.22246012839567,4.28948330503687,1085445.41822386,0.0,1.0
1990-10-23,16.13,16.75,16.0,16.0,91400,4.3243353568903,4.49055283496048,4.28948330503687,4.28948330503687,340926.842699864,0.0,1.0
1990-10-24,16.5,16.75,16.13,16.13,141500,4.42352965831927,4.49055283496048,4.3243353568903,4.3243353568903,527802.49717758,0.0,1.0
1990-10-25,17.25,17.25,16.75,16.75,164200,4.62459918824288,4.62459918824288,4.49055283496048,4.49055283496048,612474.699905008,0.0,1.0
1990-10-26,17.0,17.5,17.0,17.25,65800,4.55757601160168,4.69162236488408,4.55757601160168,4.62459918824288,245437.486320033,0.0,1.0
1990-10-29,16.75,16.88,16.5,16.88,45800,4.49055283496048,4.5254048868139,4.42352965831927,4.5254048868139,170836.426648291,0.0,1.0
1990-10-30,16.25,16.88,16.25,16.75,343300,4.35650648167807,4.5254048868139,4.35650648167807,4.49055283496048,1280527.18926547,0.0,1.0
1990-10-31,16.13,16.38,15.75,16.25,650800,4.3243353568903,4.3913585335315,4.22246012839567,4.35650648167807,2427518.48171851,0.0,1.0
1990-11-01,16.5,16.5,16.13,16.13,222300,4.42352965831927,4.42352965831927,4.3243353568903,4.3243353568903,829190.778251422,0.0,1.0
1990-11-02,17.0,17.13,16.63,16.63,210000,4.55757601160168,4.5924280634551,4.4583817101727,4.4583817101727,783311.126553298,0.0,1.0
1990-11-05,16.88,17.0,16.75,17.0,94700,4.5254048868139,4.55757601160168,4.49055283496048,4.55757601160168,353236.017545702,0.0,1.0
1990-11-06,16.88,17.25,16.75,16.88,110300,4.5254048868139,4.62459918824288,4.49055283496048,4.5254048868139,411424.844089661,0.0,1.0
1990-11-07,16.88,17.13,16.88,16.88,80100,4.5254048868139,4.5924280634551,4.5254048868139,4.5254048868139,298777.24398533,0.0,1.0
1990-11-08,16.63,17.0,16.38,16.88,217400,4.4583817101727,4.55757601160168,4.3913585335315,4.5254048868139,810913.518631843,0.0,1.0
1990-11-09,17.0,17.13,16.63,16.63,176200,4.55757601160168,4.5924280634551,4.4583817101727,4.4583817101727,657235.335708053,0.0,1.0
1990-11-12,16.75,17.13,16.75,17.0,215900,4.49055283496048,4.5924280634551,4.49055283496048,4.55757601160168,805318.439156462,0.0,1.0
1990-11-13,16.75,17.0,16.75,16.75,194800,4.49055283496048,4.55757601160168,4.49055283496048,4.49055283496048,726614.321202774,0.0,1.0
1990-11-14,16.63,16.88,16.5,16.75,55700,4.4583817101727,4.5254048868139,4.42352965831927,4.49055283496048,207763.951185803,0.0,1.0
1990-11-15,16.5,16.5,16.25,16.5,81400,4.42352965831927,4.42352965831927,4.35650648167807,4.42352965831927,303626.312863993,0.0,1.0
1990-11-16,16.38,16.63,16.38,16.5,57100,4.3913585335315,4.4583817101727,4.3913585335315,4.42352965831927,212986.025362825,0.0,1.0
1990-11-19,16.25,16.63,16.25,16.38,62100,4.35650648167807,4.4583817101727,4.35650648167807,4.3913585335315,231636.290280761,0.0,1.0
1990-11-20,15.75,16.38,15.63,16.25,98400,4.22246012839567,4.3913585335315,4.19028900360789,4.35650648167807,367037.213584974,0.0,1.0
1990-11-21,15.38,16.0,15.25,15.75,183000,4.12326582696669,4.28948330503687,4.08841377511327,4.22246012839567,682599.695996447,0.0,1.0
1990-11-23,15.63,15.63,15.38,15.38,103000,4.19028900360789,4.19028900360789,4.12326582696669,4.12326582696669,384195.457309476,0.0,1.0
1990-11-26,16.13,16.13,15.63,15.63,93000,4.3243353568903,4.3243353568903,4.19028900360789,4.19028900360789,346894.927473604,0.0,1.0
1990-11-27,16.38,16.5,16.0,16.13,79200,4.3913585335315,4.42352965831927,4.28948330503687,4.3243353568903,295420.196300101,0.0,1.0
1990-11-28,16.75,17.0,16.38,16.38,209700,4.49055283496048,4.55757601160168,4.3913585335315,4.3913585335315,782192.110658222,0.0,1.0
1990-11-29,17.0,17.0,16.63,16.75,98500,4.55757601160168,4.55757601160168,4.4583817101727,4.49055283496048,367410.218883333,0.0,1.0
1990-11-30,16.88,17.25,16.88,17.0,274400,4.5254048868139,4.62459918824288,4.5254048868139,4.55757601160168,1023526.53869631,0.0,1.0
1990-12-03,16.75,17.38,16.75,16.88,113700,4.49055283496048,4.6594512400963,4.49055283496048,4.5254048868139,424107.024233857,0.0,1.0
1990-12-04,16.75,16.75,16.38,16.75,104300,4.49055283496048,4.49055283496048,4.3913585335315,4.49055283496048,389044.526188138,0.0,1.0
1990-12-05,16.38,16.88,16.38,16.75,156600,4.3913585335315,4.5254048868139,4.3913585335315,4.49055283496048,584126.297229745,0.0,1.0
1990-12-06,15.63,16.25,15.5,16.25,284900,4.19028900360789,4.35650648167807,4.15543695175447,4.35650648167807,1062692.09502398,0.0,1.0
1990-12-07,16.0,16.13,15.5,15.63,113700,4.28948330503687,4.3243353568903,4.15543695175447,4.19028900360789,424107.024233858,0.0,1.0
1990-12-10,15.25,15.88,15.25,15.88,132500,4.08841377511327,4.2573121802491,4.08841377511327,4.2573121802491,494232.020325296,0.0,1.0
1990-12-11,15.13,15.75,14.75,15.25,255700,4.05624265032549,4.22246012839567,3.95436742183087,4.08841377511327,953774.547903232,0.0,1.0
1990-12-12,15.5,15.63,15.25,15.25,212300,4.15543695175447,4.19028900360789,4.08841377511327,4.08841377511327,791890.248415549,0.0,1.0
1990-12-13,15.63,15.75,15.5,15.5,148900,4.19028900360789,4.22246012839567,4.15543695175447,4.15543695175447,555404.889256125,0.0,1.0
1990-12-14,15.63,15.75,15.5,15.63,133600,4.19028900360789,4.22246012839567,4.15543695175447,4.19028900360789,498335.078607242,0.0,1.0
1990-12-17,15.63,16.0,15.5,15.63,61400,4.19028900360789,4.28948330503687,4.15543695175447,4.19028900360789,229025.253192251,0.0,1.0
1990-12-18,14.88,15.63,14.88,15.63,120100,3.98921947368429,4.19028900360789,3.98921947368429,4.19028900360789,447979.363328815,0.0,1.0
1990-12-19,14.38,15.0,14.38,14.88,351100,3.85517312040189,4.02139059847207,3.85517312040189,3.98921947368429,1309621.60253744,0.0,1.0
1990-12-20,14.25,14.25,13.63,14.25,765000,3.82032106854846,3.82032106854846,3.65410359047829,3.82032106854846,2853490.53244416,0.0,1.0
1990-12-21,13.75,14.38,13.75,14.25,234100,3.68627471526606,3.85517312040189,3.68627471526606,3.82032106854846,873205.403457749,0.0,1.0
1990-12-24,13.63,13.88,13.38,13.75,229600,3.67045724557874,3.73778037921004,3.60313411194743,3.70277234972176,852604.400655964,0.061,1.0
1990-12-26,13.63,14.13,13.63,13.63,194500,3.67045724557874,3.80510351284135,3.67045724557874,3.67045724557874,722262.874249063,0.0,1.0
1990-12-27,14.0,14.13,13.75,13.75,390000,3.77009548335307,3.80510351284135,3.70277234972176,3.70277234972176,1448239.18229889,0.0,1.0
1990-12-28,14.5,14.75,14.0,14.0,299800,3.90474175061568,3.97206488424698,3.77009548335307,3.77009548335307,1113287.45346976,0.0,1.0
1990-12-31,14.63,14.88,14.5,14.5,152800,3.93974978010396,4.00707291373526,3.90474175061568,3.90474175061568,567412.684757104,0.0,1.0
1991-01-02,14.63,15.0,14.5,14.63,140300,3.93974978010396,4.03938801787829,3.90474175061568,3.93974978010396,520994.762247525,0.0,1.0
1991-01-03,14.13,14.63,14.13,14.63,409100,3.80510351284135,3.93974978010396,3.80510351284135,3.93974978010396,1519165.76789353,0.0,1.0
1991-01-04,14.25,14.38,14.13,14.13,151900,3.83741861698437,3.87242664647265,3.80510351284135,3.80510351284135,564070.594336416,0.0,1.0
1991-01-07,14.25,14.38,14.0,14.25,87800,3.83741861698437,3.87242664647265,3.77009548335307,3.83741861698437,326039.48770729,0.0,1.0
1991-01-08,14.0,14.25,13.75,14.25,459100,3.77009548335307,3.83741861698437,3.70277234972176,3.83741861698437,1704837.45793185,0.0,1.0
1991-01-09,14.0,14.0,13.75,14.0,203200,3.77009548335307,3.77009548335307,3.70277234972176,3.77009548335307,754569.748315731,0.0,1.0
1991-01-10,13.88,14.0,13.75,14.0,212300,3.73778037921004,3.77009548335307,3.70277234972176,3.77009548335307,788361.995902706,0.0,1.0
1991-01-11,13.5,13.88,13.38,13.88,69200,3.63544921609046,3.73778037921004,3.60313411194743,3.73778037921004,256969.619013034,0.0,1.0
1991-01-14,13.25,13.5,12.88,13.5,117100,3.56812608245915,3.63544921609046,3.46848784468482,3.63544921609046,434843.098069745,0.0,1.0
1991-01-15,13.0,13.13,13.0,13.13,147100,3.50080294882785,3.53581097831613,3.50080294882785,3.53581097831613,546246.112092737,0.0,1.0
1991-01-16,13.38,13.38,13.0,13.0,91500,3.60313411194743,3.60313411194743,3.50080294882785,3.50080294882785,339779.192770125,0.0,1.0
1991-01-17,13.0,13.63,12.75,13.38,392600,3.50080294882785,3.67045724557874,3.43347981519655,3.60313411194743,1457894.11018089,0.0,1.0
1991-01-18,12.88,13.0,12.63,13.0,508400,3.46848784468482,3.50080294882785,3.40116471105352,3.50080294882785,1887909.74430964,0.0,1.0
1991-01-21,12.25,12.63,12.13,12.63,519900,3.29883354793394,3.40116471105352,3.26651844379091,3.40116471105352,1930614.23301845,0.0,1.0
1991-01-22,13.0,13.13,12.13,12.25,509100,3.50080294882785,3.53581097831613,3.26651844379091,3.29883354793394,1890509.14797017,0.0,1.0
1991-01-23,13.25,13.25,13.0,13.0,186200,3.56812608245915,3.56812608245915,3.50080294882785,3.50080294882785,691441.373702703,0.0,1.0
1991-01-24,13.0,13.5,12.88,13.25,186100,3.50080294882785,3.63544921609046,3.46848784468482,3.56812608245915,691070.030322626,0.0,1.0
1991-01-25,13.0,13.25,12.75,13.0,143700,3.50080294882785,3.56812608245915,3.43347981519655,3.50080294882785,533620.437170131,0.0,1.0
1991-01-28,12.75,13.0,12.75,13.0,163300,3.43347981519655,3.50080294882785,3.43347981519655,3.50080294882785,606403.739665151,0.0,1.0
1991-01-29,12.75,12.88,12.5,12.75,223200,3.43347981519655,3.46848784468482,3.36615668156524,3.43347981519655,828838.424331058,0.0,1.0
1991-01-30,12.5,12.75,12.5,12.75,370300,3.36615668156524,3.43347981519655,3.36615668156524,3.43347981519655,1375084.5364238,0.0,1.0
1991-01-31,12.5,12.88,12.13,12.5,536800,3.36615668156524,3.46848784468482,3.26651844379091,3.36615668156524,1993371.2642514,0.0,1.0
1991-02-01,12.63,12.75,12.5,12.5,205300,3.40116471105352,3.43347981519655,3.36615668156524,3.36615668156524,762367.95929734,0.0,1.0
1991-02-04,12.75,12.75,12.5,12.63,149400,3.43347981519655,3.43347981519655,3.36615668156524,3.40116471105352,554787.009834498,0.0,1.0
1991-02-05,13.25,13.5,12.63,12.75,519800,3.56812608245915,3.63544921609046,3.40116471105352,3.43347981519655,1930242.88963837,0.0,1.0
1991-02-06,14.75,14.75,13.38,13.38,538800,3.97206488424698,3.97206488424698,3.60313411194743,3.60313411194743,2000798.13185293,0.0,1.0
1991-02-07,14.88,15.75,14.75,14.75,515200,4.00707291373526,4.2413574187722,3.97206488424698,3.97206488424698,1913161.09415485,0.0,1.0
1991-02-08,15.0,15.25,14.75,14.88,330100,4.03938801787829,4.10671115150959,3.97206488424698,4.00707291373526,1225804.49763299,0.0,1.0
1991-02-11,15.38,15.38,15.0,15.0,181300,4.14171918099787,4.14171918099787,4.03938801787829,4.03938801787829,673245.548078947,0.0,1.0
1991-02-12,15.25,15.38,15.25,15.38,173400,4.10671115150959,4.14171918099787,4.10671115150959,4.14171918099787,643909.421052893,0.0,1.0
1991-02-13,15.0,15.38,15.0,15.25,146300,4.03938801787829,4.14171918099787,4.03938801787829,4.10671115150959,543275.365052123,0.0,1.0
1991-02-14,15.0,15.13,14.75,15.0,141100,4.03938801787829,4.07439604736657,3.97206488424698,4.03938801787829,523965.509288138,0.0,1.0
1991-02-15,14.75,14.88,14.38,14.88,165800,3.97206488424698,4.00707291373526,3.87242664647265,4.00707291373526,615687.324167069,0.0,1.0
1991-02-19,14.5,14.63,14.38,14.63,97800,3.90474175061568,3.93974978010396,3.87242664647265,3.93974978010396,363173.825714953,0.0,1.0
1991-02-20,14.5,14.5,14.13,14.5,171400,3.90474175061568,3.90474175061568,3.80510351284135,3.90474175061568,636482.55345136,0.0,1.0
1991-02-21,14.25,14.5,14.25,14.5,90000,3.83741861698437,3.90474175061568,3.83741861698437,3.90474175061568,334209.042068976,0.0,1.0
1991-02-22,13.25,14.25,13.25,14.25,597200,3.56812608245915,3.83741861698437,3.56812608245915,3.83741861698437,2217662.66581769,0.0,1.0
1991-02-25,13.38,13.5,13.25,13.25,284100,3.60313411194743,3.63544921609046,3.56812608245915,3.56812608245915,1054986.54279773,0.0,1.0
1991-02-26,13.63,13.75,13.13,13.38,664400,3.67045724557874,3.70277234972176,3.53581097831613,3.60313411194743,2467205.41722919,0.0,1.0
1991-02-27,14.75,14.75,13.5,13.63,836900,3.97206488424698,3.97206488424698,3.63544921609046,3.67045724557874,3107772.7478614,0.0,1.0
1991-02-28,14.75,15.13,14.75,14.75,319000,3.97206488424698,4.07439604736657,3.97206488424698,3.97206488424698,1184585.38244448,0.0,1.0
1991-03-01,14.75,15.0,14.75,14.88,117600,3.97206488424698,4.03938801787829,3.97206488424698,4.00707291373526,436699.814970128,0.0,1.0
1991-03-04,14.5,14.75,14.5,14.75,130800,3.90474175061568,3.97206488424698,3.90474175061568,3.97206488424698,485717.141140244,0.0,1.0
1991-03-05,14.63,14.75,14.0,14.75,232100,3.93974978010396,3.97206488424698,3.77009548335307,3.97206488424698,861887.985157879,0.0,1.0
1991-03-06,14.63,14.88,14.5,14.88,304000,3.93974978010396,4.00707291373526,3.90474175061568,4.00707291373526,1128883.87543298,0.0,1.0
1991-03-07,14.88,14.88,14.63,14.75,177200,4.00707291373526,4.00707291373526,3.93974978010396,3.97206488424698,658020.469495805,0.0,1.0
1991-03-08,14.75,14.88,14.63,14.88,130800,3.97206488424698,4.00707291373526,3.93974978010396,4.00707291373526,485717.141140245,0.0,1.0
1991-03-11,14.5,14.75,14.38,14.75,147400,3.90474175061568,3.97206488424698,3.87242664647265,3.97206488424698,547360.142232966,0.0,1.0
1991-03-12,14.63,14.75,14.5,14.63,64900,3.93974978010396,3.97206488424698,3.90474175061568,3.93974978010396,241001.853669739,0.0,1.0
1991-03-13,14.63,14.75,14.5,14.75,88900,3.93974978010396,3.97206488424698,3.90474175061568,3.97206488424698,330124.264888132,0.0,1.0
1991-03-14,14.5,14.63,14.5,14.63,123100,3.90474175061568,3.93974978010396,3.90474175061568,3.93974978010396,457123.700874343,0.0,1.0
1991-03-15,14.63,14.75,14.5,14.63,214000,3.93974978010396,3.97206488424698,3.90474175061568,3.93974978010396,794674.833364008,0.0,1.0
1991-03-18,14.75,14.88,14.63,14.63,59200,3.97206488424698,4.00707291373526,3.93974978010396,3.93974978010396,219835.281005371,0.0,1.0
1991-03-19,14.63,14.75,14.5,14.63,142900,3.93974978010396,3.97206488424698,3.90474175061568,3.93974978010396,530649.690129517,0.0,1.0
1991-03-20,14.63,14.75,14.38,14.5,222600,3.93974978010396,3.97206488424698,3.87242664647265,3.90474175061568,826610.364050599,0.0,1.0
1991-03-21,14.13,14.63,14.0,14.63,283400,3.80510351284135,3.93974978010396,3.77009548335307,3.93974978010396,1052387.1391372,0.0,1.0
1991-03-22,13.75,14.13,13.75,14.0,326300,3.7191991943278,3.82198433569832,3.7191991943278,3.78682099786104,1206341.67883307,0.061,1.0
1991-03-25,14.0,14.0,13.63,13.75,155300,3.78682099786104,3.78682099786104,3.68674072863185,3.7191991943278,574149.134915033,0.0,1.0
1991-03-26,13.75,14.0,13.63,14.0,154000,3.7191991943278,3.78682099786104,3.68674072863185,3.78682099786104,569342.992768289,0.0,1.0
1991-03-27,13.13,13.88,13.0,13.75,301900,3.55149712156539,3.75436253216508,3.5163337837281,3.7191991943278,1116134.08777108,0.0,1.0
1991-03-28,13.0,13.13,12.75,13.13,239000,3.5163337837281,3.55149712156539,3.44871198019487,3.55149712156539,883590.748517021,0.0,1.0
1991-04-01,12.88,13.13,12.88,13.13,117100,3.48387531803215,3.55149712156539,3.48387531803215,3.55149712156539,432922.496449134,0.0,1.0
1991-04-02,13.13,13.25,13.0,13.13,103300,3.55149712156539,3.58395558726134,3.5163337837281,3.55149712156539,381903.449045222,0.0,1.0
1991-04-03,13.0,13.38,13.0,13.25,177900,3.5163337837281,3.61911892509862,3.5163337837281,3.58395558726134,657702.067619992,0.0,1.0
1991-04-04,13.13,13.13,12.75,13.13,447000,3.55149712156539,3.55149712156539,3.44871198019487,3.55149712156539,1652573.49199627,0.0,1.0
1991-04-05,12.88,13.25,12.63,13.13,301600,3.48387531803215,3.58395558726134,3.41625351449892,3.55149712156539,1115024.97804491,0.0,1.0
1991-04-08,12.5,12.88,12.0,12.75,405100,3.38109017666164,3.48387531803215,3.24584656959517,3.44871198019487,1497667.83357425,0.0,1.0
1991-04-09,12.5,12.63,12.38,12.5,242500,3.38109017666164,3.41625351449892,3.34863171096569,3.38109017666164,896530.361989026,0.0,1.0
1991-04-10,12.75,13.0,12.38,12.5,513600,3.44871198019487,3.5163337837281,3.34863171096569,3.38109017666164,1898795.85120645,0.0,1.0
1991-04-11,12.75,13.13,12.75,12.88,521800,3.44871198019487,3.55149712156539,3.44871198019487,3.48387531803215,1929111.51705515,0.0,1.0
1991-04-12,12.88,12.88,12.63,12.75,326300,3.48387531803215,3.48387531803215,3.41625351449892,3.44871198019487,1206341.67883307,0.0,1.0
1991-04-15,13.25,13.5,13.0,13.0,430000,3.58395558726134,3.65157739079457,3.5163337837281,3.5163337837281,1589723.94084652,0.0,1.0
1991-04-16,13.38,13.63,13.25,13.25,505600,3.61911892509862,3.68674072863185,3.58395558726134,3.58395558726134,1869219.59184186,0.0,1.0
1991-04-17,14.13,14.38,13.63,13.63,564800,3.82198433569832,3.88960613923155,3.68674072863185,3.68674072863185,2088083.9111398,0.0,1.0
1991-04-18,14.25,14.38,14.13,14.25,246700,3.85444280139427,3.88960613923155,3.82198433569832,3.85444280139427,912057.898155434,0.0,1.0
1991-04-19,14.0,14.25,13.88,14.25,164800,3.78682099786104,3.85444280139427,3.75436253216508,3.85444280139427,609270.94291048,0.0,1.0
1991-04-22,14.25,14.38,13.88,14.0,194900,3.85444280139427,3.88960613923155,3.75436253216508,3.78682099786104,720551.618769737,0.0,1.0
1991-04-23,14.0,14.75,14.0,14.5,270300,3.78682099786104,3.98968640846073,3.78682099786104,3.9220646049275,999307.863280963,0.0,1.0
1991-04-24,13.88,14.0,13.88,14.0,65600,3.75436253216508,3.78682099786104,3.75436253216508,3.78682099786104,242525.326789609,0.0,1.0
1991-04-25,13.88,14.13,13.88,14.0,109800,3.75436253216508,3.82198433569832,3.75436253216508,3.78682099786104,405934.159778949,0.0,1.0
1991-04-26,13.75,14.0,13.75,13.88,80500,3.7191991943278,3.78682099786104,3.7191991943278,3.75436253216508,297611.109856151,0.0,1.0
1991-04-29,13.88,13.88,13.75,13.75,71100,3.75436253216508,3.75436253216508,3.7191991943278,3.7191991943278,262859.005102762,0.0,1.0
1991-04-30,14.0,14.0,13.75,13.75,84400,3.78682099786104,3.78682099786104,3.7191991943278,3.7191991943278,312029.536296387,0.0,1.0
1991-05-01,13.75,14.0,13.75,14.0,90700,3.7191991943278,3.78682099786104,3.7191991943278,3.78682099786104,335320.840545999,0.0,1.0
1991-05-02,15.88,15.88,13.63,13.75,1100500,4.29533696043095,4.29533696043095,3.68674072863185,3.7191991943278,4068584.17884092,0.0,1.0
1991-05-03,15.25,16.38,15.0,16.0,1269900,4.1249300155272,4.43058056749741,4.05730821199397,4.3277954261269,4694861.47088604,0.0,1.0
1991-05-06,15.63,15.88,15.5,15.5,356800,4.22771515689771,4.29533696043095,4.19255181906043,4.19255181906043,1319101.16766056,0.0,1.0
1991-05-07,16.13,16.25,15.88,15.88,366200,4.36295876396418,4.39541722966013,4.29533696043095,4.29533696043095,1353853.27241394,0.0,1.0
1991-05-08,16.13,16.25,15.88,16.13,232900,4.36295876396418,4.39541722966013,4.29533696043095,4.36295876396418,861038.850751522,0.0,1.0
1991-05-09,16.13,16.38,16.0,16.0,487600,4.36295876396418,4.43058056749741,4.3277954261269,4.3277954261269,1802673.00827154,0.0,1.0
1991-05-10,16.38,16.5,16.13,16.13,210500,4.43058056749741,4.46303903319336,4.36295876396418,4.36295876396418,778225.324530681,0.0,1.0
1991-05-13,16.5,16.75,16.25,16.25,293800,4.46303903319336,4.5306608367266,4.39541722966013,4.39541722966013,1086188.12516444,0.0,1.0
1991-05-14,16.38,16.63,16.25,16.38,282400,4.43058056749741,4.49820237103064,4.39541722966013,4.43058056749741,1044041.9555699,0.0,1.0
1991-05-15,16.13,16.25,16.0,16.25,168600,4.36295876396418,4.39541722966013,4.3277954261269,4.39541722966013,623319.666108659,0.0,1.0
1991-05-16,16.0,16.25,15.75,16.13,182000,4.3277954261269,4.39541722966013,4.26017362259367,4.36295876396418,672859.900544341,0.0,1.0
1991-05-17,16.0,16.13,15.88,15.88,109700,4.3277954261269,4.36295876396418,4.29533696043095,4.29533696043095,405564.456536891,0.0,1.0
1991-05-20,15.88,16.0,15.88,16.0,45100,4.29533696043095,4.3277954261269,4.29533696043095,4.3277954261269,166736.162167856,0.0,1.0
1991-05-21,15.75,16.0,15.75,15.88,132500,4.26017362259367,4.3277954261269,4.26017362259367,4.29533696043095,489856.795725962,0.0,1.0
1991-05-22,15.75,15.75,15.63,15.63,74800,4.26017362259367,4.26017362259367,4.22771515689771,4.22771515689771,276538.025058883,0.0,1.0
1991-05-23,15.5,15.75,15.5,15.75,86400,4.19255181906043,4.26017362259367,4.19255181906043,4.26017362259367,319423.601137534,0.0,1.0
1991-05-24,15.38,15.63,15.38,15.5,47500,4.16009335336448,4.22771515689771,4.16009335336448,4.19255181906043,175609.039977232,0.0,1.0
1991-05-28,15.38,15.5,15.38,15.38,87300,4.16009335336448,4.19255181906043,4.16009335336448,4.16009335336448,322750.93031605,0.0,1.0
1991-05-29,15.38,15.5,15.25,15.25,73700,4.16009335336448,4.19255181906043,4.1249300155272,4.1249300155272,272471.289396253,0.0,1.0
1991-05-30,15.88,16.0,15.25,15.25,154100,4.29533696043095,4.3277954261269,4.1249300155272,4.1249300155272,569712.696010346,0.0,1.0
1991-05-31,16.0,16.0,15.75,15.75,338200,4.3277954261269,4.3277954261269,4.26017362259367,4.26017362259367,1250336.36463789,0.0,1.0
1991-06-03,16.0,16.0,15.88,15.88,35000,4.3277954261269,4.3277954261269,4.29533696043095,4.29533696043095,129396.134720066,0.0,1.0
1991-06-04,16.0,16.25,15.88,15.88,88600,4.3277954261269,4.39541722966013,4.29533696043095,4.29533696043095,327557.072462795,0.0,1.0
1991-06-05,16.13,16.25,16.0,16.0,48700,4.36295876396418,4.39541722966013,4.3277954261269,4.3277954261269,180045.47888192,0.0,1.0
1991-06-06,16.25,16.38,16.13,16.25,82500,4.39541722966013,4.43058056749741,4.36295876396418,4.39541722966013,305005.174697298,0.0,1.0
1991-06-07,16.13,16.38,16.13,16.25,98400,4.36295876396418,4.43058056749741,4.36295876396418,4.39541722966013,363787.990184413,0.0,1.0
1991-06-10,16.0,16.13,15.88,16.13,69900,4.3277954261269,4.36295876396418,4.29533696043095,4.36295876396418,258422.566198074,0.0,1.0
1991-06-11,15.88,16.13,15.88,15.88,45800,4.29533696043095,4.36295876396418,4.29533696043095,4.29533696043095,169324.084862257,0.0,1.0
1991-06-12,15.75,15.88,15.5,15.75,39800,4.26017362259367,4.29533696043095,4.19255181906043,4.26017362259367,147141.890338817,0.0,1.0
1991-06-13,15.75,16.0,15.63,15.63,141100,4.26017362259367,4.3277954261269,4.22771515689771,4.22771515689771,521651.274542893,0.0,1.0
1991-06-14,15.5,15.88,15.5,15.88,99100,4.19255181906043,4.29533696043095,4.19255181906043,4.29533696043095,366375.912878815,0.0,1.0
1991-06-17,15.63,15.63,15.5,15.63,337300,4.22771515689771,4.22771515689771,4.19255181906043,4.22771515689771,1247009.03545938,0.0,1.0
1991-06-18,15.5,15.88,15.38,15.75,237900,4.19255181906043,4.29533696043095,4.16009335336448,4.26017362259367,879524.012854389,0.0,1.0
1991-06-19,14.63,15.5,14.63,15.5,197200,3.95722794276478,4.19255181906043,3.95722794276478,4.19255181906043,729054.793337056,0.0,1.0
1991-06-20,14.88,14.88,14.75,14.75,229400,4.02484974629802,4.02484974629802,3.98968640846073,3.98968640846073,848099.237279515,0.0,1.0
1991-06-21,15.0,15.13,14.88,15.0,180500,4.05730821199397,4.09247154983125,4.02484974629802,4.05730821199397,667314.351913481,0.0,1.0
1991-06-24,15.0,15.0,14.75,14.88,152700,4.07380793205608,4.07380793205608,4.00591113318847,4.04121746859963,562250.36580062,0.061,1.0
1991-06-25,15.0,15.13,14.88,14.88,121900,4.07380793205608,4.10911426746723,4.04121746859963,4.04121746859963,448842.957374562,0.0,1.0
1991-06-26,14.75,15.0,14.75,15.0,81400,4.00591113318847,4.07380793205608,4.00591113318847,4.07380793205608,299719.579411726,0.0,1.0
1991-06-27,14.75,14.88,14.5,14.75,99600,4.00591113318847,4.04121746859963,3.93801433432087,4.00591113318847,366733.048027124,0.0,1.0
1991-06-28,14.75,14.75,14.5,14.75,69000,4.00591113318847,4.00591113318847,3.93801433432087,4.00591113318847,254062.051344092,0.0,1.0
1991-07-01,15.0,15.0,14.63,14.63,80500,4.07380793205608,4.07380793205608,3.97332066973203,3.97332066973203,296405.726568107,0.0,1.0
1991-07-02,15.5,15.5,15.0,15.0,186400,4.20960152979128,4.20960152979128,4.07380793205608,4.07380793205608,686335.744500561,0.0,1.0
1991-07-03,15.13,15.5,15.13,15.5,134600,4.10911426746723,4.20960152979128,4.10911426746723,4.20960152979128,495605.103056736,0.0,1.0
1991-07-05,15.0,15.13,15.0,15.13,15800,4.07380793205608,4.10911426746723,4.07380793205608,4.10911426746723,58176.5276990819,0.0,1.0
1991-07-08,14.63,15.0,14.5,14.88,110100,3.97332066973203,4.07380793205608,3.93801433432087,4.04121746859963,405394.664536007,0.0,1.0
1991-07-09,14.75,14.88,14.63,14.75,66100,4.00591113318847,4.04121746859963,3.97332066973203,4.00591113318847,243384.08107021,0.0,1.0
1991-07-10,14.75,14.88,14.63,14.88,68300,4.00591113318847,4.04121746859963,3.97332066973203,4.04121746859963,251484.6102435,0.0,1.0
1991-07-11,14.5,14.75,14.5,14.75,40200,3.93801433432087,4.00591113318847,3.93801433432087,4.00591113318847,148018.760348297,0.0,1.0
1991-07-12,14.25,14.5,14.0,14.5,317400,3.87011753545327,3.93801433432087,3.80222073658567,3.93801433432087,1168685.43618282,0.0,1.0
1991-07-15,14.5,14.63,14.25,14.25,201200,3.93801433432087,3.97332066973203,3.87011753545327,3.87011753545327,740830.213484512,0.0,1.0
1991-07-16,15.13,15.25,14.63,14.63,213700,4.10911426746723,4.14170473092368,3.97332066973203,3.97332066973203,786855.947423659,0.0,1.0
1991-07-17,15.63,15.88,15.13,15.13,328200,4.24490786520243,4.31280466407003,4.10911426746723,4.10911426746723,1208451.67030625,0.0,1.0
1991-07-18,16.25,16.5,15.63,15.63,697800,4.41329192639408,4.48118872526168,4.24490786520243,4.24490786520243,2569340.57141895,0.0,1.0
1991-07-19,16.25,16.38,16.0,16.38,147800,4.41329192639408,4.44859826180523,4.34539512752648,4.44859826180523,544208.278096476,0.0,1.0
1991-07-22,16.13,16.38,16.13,16.13,124900,4.38070146293763,4.44859826180523,4.38070146293763,4.38070146293763,459889.133519958,0.0,1.0
1991-07-23,15.88,16.13,15.88,16.0,134500,4.31280466407003,4.38070146293763,4.31280466407003,4.34539512752648,495236.897185223,0.0,1.0
1991-07-24,15.88,16.0,15.75,15.88,107100,4.31280466407003,4.34539512752648,4.27749832865888,4.31280466407003,394348.488390613,0.0,1.0
1991-07-25,16.0,16.13,15.75,15.75,100000,4.34539512752648,4.38070146293763,4.27749832865888,4.27749832865888,368205.871513177,0.0,1.0
1991-07-26,16.13,16.25,16.0,16.13,85800,4.38070146293763,4.41329192639408,4.34539512752648,4.38070146293763,315920.637758306,0.0,1.0
1991-07-29,16.25,16.25,16.13,16.25,85500,4.41329192639408,4.41329192639408,4.38070146293763,4.41329192639408,314816.020143766,0.0,1.0
1991-07-30,16.13,16.25,16.0,16.25,159900,4.38070146293763,4.41329192639408,4.34539512752648,4.41329192639408,588761.18854957,0.0,1.0
1991-07-31,16.75,16.75,16.0,16.0,283100,4.54908552412928,4.54908552412928,4.34539512752648,4.34539512752648,1042390.8222538,0.0,1.0
1991-08-01,16.75,17.13,16.63,16.88,316400,4.54908552412928,4.65228865840804,4.51649506067284,4.58439185954044,1165003.37746769,0.0,1.0
1991-08-02,16.75,16.75,16.5,16.75,140500,4.54908552412928,4.54908552412928,4.48118872526168,4.54908552412928,517329.249476014,0.0,1.0
1991-08-05,16.63,16.75,16.5,16.63,37500,4.51649506067284,4.54908552412928,4.48118872526168,4.51649506067284,138077.201817441,0.0,1.0
1991-08-06,16.75,16.88,16.5,16.63,132900,4.54908552412928,4.58439185954044,4.48118872526168,4.51649506067284,489345.603241012,0.0,1.0
1991-08-07,16.75,16.88,16.63,16.88,44400,4.54908552412928,4.58439185954044,4.51649506067284,4.58439185954044,163483.406951851,0.0,1.0
1991-08-08,16.5,16.75,16.5,16.63,105800,4.48118872526168,4.54908552412928,4.48118872526168,4.51649506067284,389561.812060941,0.0,1.0
1991-08-09,16.5,16.75,16.5,16.5,92900,4.48118872526168,4.54908552412928,4.48118872526168,4.48118872526168,342063.254635742,0.0,1.0
1991-08-12,16.5,16.63,16.5,16.5,53300,4.48118872526168,4.51649506067284,4.48118872526168,4.48118872526168,196253.729516523,0.0,1.0
1991-08-13,16.5,16.63,16.5,16.5,114100,4.48118872526168,4.51649506067284,4.48118872526168,4.48118872526168,420122.899396535,0.0,1.0
1991-08-14,16.75,16.88,16.5,16.5,67900,4.54908552412928,4.58439185954044,4.48118872526168,4.48118872526168,250011.786757447,0.0,1.0
1991-08-15,16.5,16.75,16.5,16.63,28800,4.48118872526168,4.54908552412928,4.48118872526168,4.51649506067284,106043.290995795,0.0,1.0
1991-08-16,16.5,16.75,16.5,16.63,68500,4.48118872526168,4.54908552412928,4.48118872526168,4.51649506067284,252221.021986526,0.0,1.0
1991-08-19,16.0,16.13,15.88,16.0,58900,4.34539512752648,4.38070146293763,4.31280466407003,4.34539512752648,216873.258321261,0.0,1.0
1991-08-20,15.88,16.0,15.75,16.0,105700,4.31280466407003,4.34539512752648,4.27749832865888,4.34539512752648,389193.606189428,0.0,1.0
1991-08-21,16.25,16.38,16.0,16.13,82500,4.41329192639408,4.44859826180523,4.34539512752648,4.38070146293763,303769.843998371,0.0,1.0
1991-08-22,16.75,17.0,16.5,16.5,361600,4.54908552412928,4.61698232299689,4.48118872526168,4.48118872526168,1331432.43139165,0.0,1.0
1991-08-23,17.25,17.5,16.63,16.75,384800,4.68487912186449,4.75277592073209,4.51649506067284,4.54908552412928,1416856.1935827,0.0,1.0
1991-08-26,16.88,17.25,16.88,17.25,69700,4.58439185954044,4.68487912186449,4.58439185954044,4.68487912186449,256639.492444684,0.0,1.0
1991-08-27,17.75,17.75,17.13,17.13,347900,4.82067271959969,4.82067271959969,4.65228865840804,4.65228865840804,1280988.22699434,0.0,1.0
1991-08-28,18.13,18.13,17.88,17.88,660200,4.92387585387844,4.92387585387844,4.85597905501084,4.85597905501084,2430895.16373,0.0,1.0
1991-08-29,18.5,18.5,17.88,18.0,230100,5.02436311620249,5.02436311620249,4.85597905501084,4.88856951846729,847241.71035182,0.0,1.0
1991-08-30,18.25,18.5,18.13,18.38,131700,4.95646631733489,5.02436311620249,4.92387585387844,4.99177265274604,484927.132782854,0.0,1.0
1991-09-03,17.75,18.25,17.75,18.25,110900,4.82067271959969,4.95646631733489,4.82067271959969,4.95646631733489,408340.311508113,0.0,1.0
1991-09-04,18.0,18.0,17.63,17.75,152600,4.88856951846729,4.88856951846729,4.78808225614324,4.82067271959969,561882.159929108,0.0,1.0
1991-09-05,17.13,17.88,17.13,17.88,486300,4.65228865840804,4.85597905501084,4.65228865840804,4.85597905501084,1790585.15316858,0.0,1.0
1991-09-06,17.5,17.5,17.25,17.25,177900,4.75277592073209,4.75277592073209,4.68487912186449,4.68487912186449,655038.245421941,0.0,1.0
1991-09-09,17.75,17.88,17.38,17.38,148900,4.82067271959969,4.85597905501084,4.72018545727564,4.72018545727564,548258.54268312,0.0,1.0
1991-09-10,17.75,18.0,17.75,17.75,276400,4.82067271959969,4.88856951846729,4.82067271959969,4.82067271959969,1017721.02886242,0.0,1.0
1991-09-11,17.63,17.75,17.5,17.63,72200,4.78808225614324,4.82067271959969,4.75277592073209,4.78808225614324,265844.639232514,0.0,1.0
1991-09-12,17.75,17.88,17.63,17.75,79700,4.82067271959969,4.85597905501084,4.78808225614324,4.82067271959969,293460.079596002,0.0,1.0
1991-09-13,17.63,17.88,17.63,17.63,318400,4.78808225614324,4.85597905501084,4.78808225614324,4.78808225614324,1172367.49489796,0.0,1.0
1991-09-16,18.38,18.38,17.38,17.5,491500,4.99177265274604,4.99177265274604,4.72018545727564,4.75277592073209,1809731.85848727,0.0,1.0
1991-09-17,18.25,18.38,18.13,18.38,105200,4.95646631733489,4.99177265274604,4.92387585387844,4.99177265274604,387352.576831862,0.0,1.0
1991-09-18,18.38,18.75,18.25,18.25,318800,4.99177265274604,5.09225991507009,4.95646631733489,4.95646631733489,1173840.31838401,0.0,1.0
1991-09-19,18.38,18.38,18.25,18.25,300400,4.99177265274604,4.99177265274604,4.95646631733489,4.95646631733489,1106090.43802558,0.0,1.0
1991-09-20,18.38,18.38,18.13,18.38,163000,4.99177265274604,4.99177265274604,4.92387585387844,4.99177265274604,600175.570566479,0.0,1.0
1991-09-23,18.38,18.5,18.13,18.25,181800,4.99177265274604,5.02436311620249,4.92387585387844,4.95646631733489,669398.274410956,0.0,1.0
1991-09-24,18.0,18.38,18.0,18.25,147200,4.90513633739099,5.00868921562479,4.90513633739099,4.97326323096586,540168.471934728,0.061,1.0
1991-09-25,18.38,18.38,18.0,18.0,160000,5.00868921562479,5.00868921562479,4.90513633739099,4.90513633739099,587139.643407314,0.0,1.0
1991-09-26,18.5,18.63,17.75,18.5,187100,5.04139012454073,5.07681610919967,4.83700944381611,5.04139012454073,686586.420509428,0.0,1.0
1991-09-27,18.5,18.63,18.38,18.5,151600,5.04139012454073,5.07681610919967,5.00868921562479,5.04139012454073,556314.81212843,0.0,1.0
1991-09-30,18.25,18.38,18.0,18.38,119400,4.97326323096586,5.00868921562479,4.90513633739099,5.00868921562479,438152.958892708,0.0,1.0
1991-10-01,18.5,18.63,18.13,18.38,197000,5.04139012454073,5.07681610919967,4.94056232204992,5.00868921562479,722915.685945256,0.0,1.0
1991-10-02,18.88,19.25,18.75,18.88,317800,5.14494300277454,5.24577080526536,5.10951701811561,5.14494300277454,1166206.11671778,0.0,1.0
1991-10-03,18.25,18.88,18.0,18.75,119800,4.97326323096586,5.14494300277454,4.90513633739099,5.10951701811561,439620.808001226,0.0,1.0
1991-10-04,18.75,18.75,18.25,18.38,164600,5.10951701811561,5.10951701811561,4.97326323096586,5.00868921562479,604019.908155274,0.0,1.0
1991-10-07,18.75,18.75,18.38,18.63,249600,5.10951701811561,5.10951701811561,5.00868921562479,5.07681610919967,915937.843715409,0.0,1.0
1991-10-08,18.63,18.88,18.63,18.75,81400,5.07681610919967,5.14494300277454,5.07681610919967,5.10951701811561,298707.293583471,0.0,1.0
1991-10-09,18.5,18.75,18.5,18.63,102000,5.04139012454073,5.10951701811561,5.04139012454073,5.07681610919967,374301.522672163,0.0,1.0
1991-10-10,19.0,19.25,18.5,18.63,236000,5.17764391169048,5.24577080526536,5.04139012454073,5.07681610919967,866030.974025788,0.0,1.0
1991-10-11,19.25,19.25,19.0,19.0,134100,5.24577080526536,5.24577080526536,5.17764391169048,5.17764391169048,492096.413630755,0.0,1.0
1991-10-14,19.25,19.25,19.0,19.25,417200,5.24577080526536,5.24577080526536,5.17764391169048,5.24577080526536,1530966.62018457,0.0,1.0
1991-10-15,20.25,20.63,19.88,20.0,503000,5.51827837956486,5.62183125779867,5.41745057707404,5.45015148598998,1845820.25396174,0.0,1.0
1991-10-16,20.0,20.25,19.75,20.13,287000,5.45015148598998,5.51827837956486,5.38202459241511,5.48557747064892,1053181.73536187,0.0,1.0
1991-10-17,19.38,20.0,19.38,20.0,205900,5.28119678992429,5.45015148598998,5.28119678992429,5.45015148598998,755575.328609787,0.0,1.0
1991-10-18,19.63,19.63,19.38,19.38,53100,5.34932368349917,5.34932368349917,5.28119678992429,5.28119678992429,194856.969155802,0.0,1.0
1991-10-21,19.25,19.63,18.75,19.5,85200,5.24577080526536,5.34932368349917,5.10951701811561,5.31389769884023,312651.860114395,0.0,1.0
1991-10-22,19.13,19.5,19.13,19.13,94100,5.21306989634942,5.31389769884023,5.21306989634942,5.21306989634942,345311.502778926,0.0,1.0
1991-10-23,19.13,19.38,19.0,19.13,69000,5.21306989634942,5.28119678992429,5.17764391169048,5.21306989634942,253203.971219404,0.0,1.0
1991-10-24,19.13,19.25,19.0,19.13,96000,5.21306989634942,5.24577080526536,5.17764391169048,5.21306989634942,352283.786044388,0.0,1.0
1991-10-25,18.75,19.25,18.75,19.25,157800,5.10951701811561,5.24577080526536,5.10951701811561,5.24577080526536,579066.473310463,0.0,1.0
1991-10-28,19.0,19.0,18.5,18.75,154200,5.17764391169048,5.17764391169048,5.04139012454073,5.10951701811561,565855.831333799,0.0,1.0
1991-10-29,19.5,19.5,18.5,19.0,311800,5.31389769884023,5.31389769884023,5.04139012454073,5.17764391169048,1144188.38009,0.0,1.0
1991-10-30,20.13,20.25,19.75,19.88,375600,5.48557747064892,5.51827837956486,5.38202459241511,5.41745057707404,1378310.31289867,0.0,1.0
1991-10-31,19.88,20.13,19.88,20.0,151400,5.41745057707404,5.48557747064892,5.41745057707404,5.45015148598998,555580.887574171,0.0,1.0
1991-11-01,19.88,20.13,19.88,20.0,52600,5.41745057707404,5.48557747064892,5.41745057707404,5.45015148598998,193022.157770155,0.0,1.0
1991-11-04,19.75,19.88,19.63,19.88,50800,5.38202459241511,5.41745057707404,5.34932368349917,5.41745057707404,186416.836781822,0.0,1.0
1991-11-05,20.63,20.63,19.75,19.88,239400,5.62183125779867,5.62183125779867,5.38202459241511,5.41745057707404,878507.691448193,0.0,1.0
1991-11-06,19.5,20.75,19.5,20.75,740300,5.31389769884023,5.65453216671461,5.31389769884023,5.65453216671461,2716621.73759022,0.0,1.0
1991-11-07,19.88,20.0,19.25,19.38,317800,5.41745057707404,5.45015148598998,5.24577080526536,5.28119678992429,1166206.11671778,0.0,1.0
1991-11-08,19.5,19.75,19.38,19.75,61600,5.31389769884023,5.38202459241511,5.28119678992429,5.38202459241511,226048.762711816,0.0,1.0
1991-11-11,19.0,19.5,19.0,19.38,97000,5.17764391169048,5.31389769884023,5.17764391169048,5.28119678992429,355953.408815684,0.0,1.0
1991-11-12,19.13,19.38,18.88,19.0,48200,5.21306989634942,5.28119678992429,5.14494300277454,5.17764391169048,176875.817576453,0.0,1.0
1991-11-13,19.5,19.5,19.0,19.0,197000,5.31389769884023,5.31389769884023,5.17764391169048,5.17764391169048,722915.685945256,0.0,1.0
1991-11-14,19.38,19.63,19.38,19.38,112000,5.28119678992429,5.34932368349917,5.28119678992429,5.28119678992429,410997.75038512,0.0,1.0
1991-11-15,18.63,19.5,18.63,19.38,63300,5.07681610919967,5.31389769884023,5.07681610919967,5.28119678992429,232287.121423018,0.0,1.0
1991-11-18,17.75,18.25,17.25,18.25,399900,4.83700944381611,4.97326323096586,4.70075565666636,4.97326323096586,1467482.14624115,0.0,1.0
1991-11-19,17.63,18.0,17.5,17.88,448500,4.80430853490017,4.90513633739099,4.76888255024124,4.87243542847505,1645825.81292613,0.0,1.0
1991-11-20,17.75,18.13,17.63,17.75,157100,4.83700944381611,4.94056232204992,4.80430853490017,4.83700944381611,576497.737370556,0.0,1.0
1991-11-21,17.5,17.75,17.5,17.63,289400,4.76888255024124,4.83700944381611,4.76888255024124,4.80430853490017,1061988.83001298,0.0,1.0
1991-11-22,17.38,17.75,17.38,17.5,147300,4.7361816413253,4.83700944381611,4.7361816413253,4.76888255024124,540535.434211858,0.0,1.0
1991-11-25,17.13,17.5,17.13,17.38,94100,4.66805474775042,4.76888255024124,4.66805474775042,4.7361816413253,345311.502778926,0.0,1.0
1991-11-26,17.0,17.25,16.5,17.0,325100,4.63262876309149,4.70075565666636,4.49637497594174,4.63262876309149,1192994.36294823,0.0,1.0
1991-11-27,17.0,17.0,16.88,16.88,48200,4.63262876309149,4.63262876309149,4.59992785417555,4.59992785417555,176875.817576453,0.0,1.0
1991-11-29,16.63,16.88,16.5,16.88,25800,4.53180096060067,4.59992785417555,4.49637497594174,4.59992785417555,94676.2674994294,0.0,1.0
1991-12-02,16.5,16.63,16.13,16.38,126100,4.49637497594174,4.53180096060067,4.39554717345092,4.4636740670258,462739.431460389,0.0,1.0
1991-12-03,16.0,16.63,15.75,16.38,148300,4.36012118879199,4.53180096060067,4.29199429521711,4.4636740670258,544205.056983153,0.0,1.0
1991-12-04,16.0,16.13,15.88,16.0,151400,4.36012118879199,4.39554717345092,4.32742027987605,4.36012118879199,555580.88757417,0.0,1.0
1991-12-05,15.88,16.0,15.88,15.88,117200,4.32742027987605,4.36012118879199,4.32742027987605,4.32742027987605,430079.788795857,0.0,1.0
1991-12-06,16.25,16.25,15.75,15.75,156400,4.42824808236686,4.42824808236686,4.29199429521711,4.29199429521711,573929.001430649,0.0,1.0
1991-12-09,16.25,16.5,16.0,16.38,219500,4.42824808236686,4.49637497594174,4.36012118879199,4.4636740670258,805482.198299409,0.0,1.0
1991-12-10,15.63,16.38,15.63,16.25,146300,4.25929338630117,4.4636740670258,4.25929338630117,4.42824808236686,536865.811440563,0.0,1.0
1991-12-11,14.63,15.5,14.63,15.5,315600,3.98678581200167,4.22386740164224,3.98678581200167,4.22386740164224,1158132.94662093,0.0,1.0
1991-12-12,15.38,15.38,14.75,14.75,156600,4.1911664927263,4.1911664927263,4.01948672091761,4.01948672091761,574662.925984908,0.0,1.0
1991-12-13,15.75,16.25,15.38,15.38,79700,4.29199429521711,4.42824808236686,4.1911664927263,4.1911664927263,292468.934872268,0.0,1.0
1991-12-16,16.0,16.25,15.75,16.0,81200,4.36012118879199,4.42824808236686,4.29199429521711,4.36012118879199,297973.369029211,0.0,1.0
1991-12-17,16.13,16.25,16.0,16.25,129000,4.39554717345092,4.42824808236686,4.36012118879199,4.42824808236686,473381.337497147,0.0,1.0
1991-12-18,16.38,16.38,16.0,16.13,91000,4.4636740670258,4.4636740670258,4.36012118879199,4.39554717345092,333935.672187909,0.0,1.0
1991-12-19,15.38,16.25,15.0,16.13,165500,4.1911664927263,4.42824808236686,4.08761361449249,4.39554717345092,607322.56864944,0.0,1.0
1991-12-20,15.38,15.75,15.38,15.63,165600,4.1911664927263,4.29199429521711,4.1911664927263,4.25929338630117,607689.530926569,0.0,1.0
1991-12-23,15.25,15.5,15.13,15.38,173200,4.15574050806736,4.22386740164224,4.12303959915142,4.1911664927263,635578.663988417,0.0,1.0
1991-12-24,15.25,15.75,15.0,15.0,151700,4.17236347009963,4.30916227239798,4.10396406895046,4.10396406895046,554463.918730637,0.061,1.0
1991-12-26,15.88,16.13,15.5,15.5,260600,4.34472996099555,4.41312936214473,4.24076287124881,4.24076287124881,952493.719322373,0.0,1.0
1991-12-27,15.88,16.13,15.63,16.13,32800,4.34472996099555,4.41312936214473,4.27633055984638,4.41312936214473,119884.090536354,0.0,1.0
1991-12-30,15.75,16.0,15.63,16.0,96800,4.30916227239798,4.37756167354715,4.27633055984638,4.37756167354715,353804.267192654,0.0,1.0
1991-12-31,15.88,16.13,15.5,15.5,151300,4.34472996099555,4.41312936214473,4.24076287124881,4.24076287124881,553001.917626535,0.0,1.0
1992-01-02,15.5,15.88,15.5,15.75,156500,4.24076287124881,4.34472996099555,4.24076287124881,4.30916227239798,572007.931979859,0.0,1.0
1992-01-03,15.38,15.63,15.25,15.38,243900,4.2079311586972,4.27633055984638,4.17236347009963,4.2079311586972,891455.17322612,0.0,1.0
1992-01-06,15.13,15.63,14.5,15.63,309100,4.13953175754803,4.27633055984638,3.96716526665211,4.27633055984638,1129761.35319472,0.0,1.0
1992-01-07,14.38,14.63,14.25,14.5,537200,3.93433355410051,4.00273295524968,3.89876586550293,3.96716526665211,1963467.48280882,0.0,1.0
1992-01-08,14.13,14.38,14.13,14.25,515600,3.86593415295133,3.93433355410051,3.86593415295133,3.89876586550293,1884519.42318732,0.0,1.0
1992-01-09,13.88,14.38,13.38,14.25,475400,3.79753475180216,3.93433355410051,3.66073594950381,3.89876586550293,1737588.31222508,0.0,1.0
1992-01-10,13.75,14.13,13.63,13.75,194900,3.76196706320459,3.86593415295133,3.72913535065298,3.76196706320459,712360.037973639,0.0,1.0
1992-01-13,14.13,14.13,13.63,13.75,468500,3.86593415295133,3.86593415295133,3.72913535065298,3.76196706320459,1712368.79317932,0.0,1.0
1992-01-14,14.38,14.38,14.0,14.13,162100,3.93433355410051,3.93433355410051,3.83036646435376,3.86593415295133,592475.947437285,0.0,1.0
1992-01-15,13.88,14.38,13.75,14.38,786100,3.79753475180216,3.93433355410051,3.76196706320459,3.93433355410051,2873197.66983621,0.0,1.0
1992-01-16,14.0,14.0,13.75,14.0,492100,3.83036646435376,3.83036646435376,3.76196706320459,3.83036646435376,1798626.85832133,0.0,1.0
1992-01-17,14.38,14.5,14.13,14.13,182600,3.93433355410051,3.96716526665211,3.86593415295133,3.86593415295133,667403.504022506,0.0,1.0
1992-01-20,14.63,14.88,14.38,14.5,548800,4.00273295524968,4.07113235639885,3.93433355410051,3.96716526665211,2005865.51482777,0.0,1.0
1992-01-21,14.5,14.63,14.25,14.5,166800,3.96716526665211,4.00273295524968,3.89876586550293,3.96716526665211,609654.460410482,0.0,1.0
1992-01-22,15.13,15.25,14.5,14.75,180800,4.13953175754803,4.17236347009963,3.96716526665211,4.03556466780128,660824.499054048,0.0,1.0
1992-01-23,15.13,15.38,15.0,15.13,184200,4.13953175754803,4.2079311586972,4.10396406895046,4.13953175754803,673251.508438914,0.0,1.0
1992-01-24,14.5,15.13,14.5,15.13,146100,3.96716526665211,4.13953175754803,3.96716526665211,4.13953175754803,533995.90327321,0.0,1.0
1992-01-27,13.63,14.5,13.38,14.5,565900,3.72913535065298,3.96716526665211,3.66073594950381,3.96716526665211,2068366.06202813,0.0,1.0
1992-01-28,13.75,14.0,13.63,13.88,326600,3.76196706320459,3.83036646435376,3.72913535065298,3.79753475180216,1193723.90149918,0.0,1.0
1992-01-29,13.63,14.25,13.63,13.75,357800,3.72913535065298,3.89876586550293,3.72913535065298,3.76196706320459,1307759.98761913,0.0,1.0
1992-01-30,13.38,13.75,13.38,13.63,264800,3.66073594950381,3.76196706320459,3.66073594950381,3.72913535065298,967844.730915442,0.0,1.0
1992-01-31,13.38,13.5,13.25,13.38,569500,3.66073594950381,3.69356766205541,3.62516826090624,3.66073594950381,2081524.07196505,0.0,1.0
1992-02-03,13.25,13.5,13.13,13.5,191000,3.62516826090624,3.69356766205541,3.59233654835463,3.69356766205541,698105.527208646,0.0,1.0
1992-02-04,14.0,14.13,13.0,13.13,509900,3.83036646435376,3.86593415295133,3.55676885975706,3.59233654835463,1863685.90745387,0.0,1.0
1992-02-05,13.88,14.38,13.75,14.13,268400,3.79753475180216,3.93433355410051,3.76196706320459,3.86593415295133,981002.740852359,0.0,1.0
1992-02-06,13.88,14.0,13.88,13.88,120200,3.79753475180216,3.83036646435376,3.79753475180216,3.79753475180216,439331.331782614,0.0,1.0
1992-02-07,13.88,14.13,13.88,13.88,258400,3.79753475180216,3.86593415295133,3.79753475180216,3.79753475180216,944452.713249812,0.0,1.0
1992-02-10,13.5,14.13,13.5,13.88,264800,3.69356766205541,3.86593415295133,3.69356766205541,3.79753475180216,967844.730915443,0.0,1.0
1992-02-11,13.5,13.75,13.5,13.63,400400,3.69356766205541,3.76196706320459,3.69356766205541,3.72913535065298,1463463.10520598,0.0,1.0
1992-02-12,14.0,14.13,13.38,13.63,478300,3.83036646435376,3.86593415295133,3.66073594950381,3.72913535065298,1748187.82022982,0.0,1.0
1992-02-13,13.63,14.13,13.5,14.0,299700,3.72913535065298,3.86593415295133,3.69356766205541,3.83036646435376,1095404.32724833,0.0,1.0
1992-02-14,13.25,13.63,13.25,13.63,278300,3.62516826090624,3.72913535065298,3.62516826090624,3.72913535065298,1017187.26817888,0.0,1.0
1992-02-18,13.13,13.5,13.13,13.38,242200,3.59233654835463,3.69356766205541,3.59233654835463,3.66073594950381,885241.668533687,0.0,1.0
1992-02-19,13.0,13.25,13.0,13.25,215200,3.55676885975706,3.62516826090624,3.55676885975706,3.62516826090624,786556.59400681,0.0,1.0
1992-02-20,13.25,13.25,12.88,13.0,122000,3.62516826090624,3.62516826090624,3.52393714720546,3.55676885975706,445910.336751072,0.0,1.0
1992-02-21,13.0,13.13,12.88,13.13,146300,3.55676885975706,3.59233654835463,3.52393714720546,3.59233654835463,534726.903825262,0.0,1.0
1992-02-24,12.63,13.13,12.63,13.13,125000,3.45553774605629,3.59233654835463,3.45553774605629,3.59233654835463,456875.345031836,0.0,1.0
1992-02-25,12.38,12.75,12.25,12.75,210300,3.38713834490711,3.48836945860789,3.35157065630954,3.48836945860789,768647.080481562,0.0,1.0
1992-02-26,12.88,12.88,12.38,12.5,79900,3.52393714720546,3.52393714720546,3.38713834490711,3.41997005745871,292034.72054435,0.0,1.0
1992-02-27,12.88,13.0,12.75,12.88,61300,3.52393714720546,3.55676885975706,3.48836945860789,3.52393714720546,224051.669203613,0.0,1.0
1992-02-28,12.5,12.88,12.5,12.88,129100,3.41997005745871,3.52393714720546,3.41997005745871,3.52393714720546,471860.856348881,0.0,1.0
1992-03-02,12.25,12.5,12.0,12.5,327400,3.35157065630954,3.41997005745871,3.28317125516037,3.41997005745871,1196647.90370739,0.0,1.0
1992-03-03,12.25,12.38,12.13,12.25,308000,3.35157065630954,3.38713834490711,3.31873894375794,3.35157065630954,1125740.85015845,0.0,1.0
1992-03-04,12.38,12.38,12.0,12.25,178100,3.38713834490711,3.38713834490711,3.28317125516037,3.35157065630954,650955.991601361,0.0,1.0
1992-03-05,12.38,12.5,12.25,12.25,126100,3.38713834490711,3.41997005745871,3.35157065630954,3.35157065630954,460895.848068117,0.0,1.0
1992-03-06,12.75,12.75,12.38,12.5,261100,3.48836945860789,3.48836945860789,3.38713834490711,3.41997005745871,954321.2207025,0.0,1.0
1992-03-09,13.0,13.25,12.75,12.75,181800,3.55676885975706,3.62516826090624,3.48836945860789,3.48836945860789,664479.501814304,0.0,1.0
1992-03-10,13.0,13.13,12.88,13.0,80100,3.55676885975706,3.59233654835463,3.52393714720546,3.55676885975706,292765.721096401,0.0,1.0
1992-03-11,12.88,13.13,12.88,12.88,145100,3.52393714720546,3.59233654835463,3.52393714720546,3.52393714720546,530340.900512956,0.0,1.0
1992-03-12,12.88,13.0,12.75,12.88,138300,3.52393714720546,3.55676885975706,3.48836945860789,3.52393714720546,505486.881743224,0.0,1.0
1992-03-13,13.0,13.0,12.75,12.88,106400,3.55676885975706,3.55676885975706,3.48836945860789,3.52393714720546,388892.2936911,0.0,1.0
1992-03-16,13.25,13.25,12.88,12.88,92500,3.62516826090624,3.62516826090624,3.52393714720546,3.52393714720546,338087.755323559,0.0,1.0
1992-03-17,13.0,13.25,12.88,13.25,61500,3.55676885975706,3.62516826090624,3.52393714720546,3.62516826090624,224782.669755664,0.0,1.0
1992-03-18,13.25,13.25,13.0,13.0,114600,3.62516826090624,3.62516826090624,3.55676885975706,3.55676885975706,418863.316325187,0.0,1.0
1992-03-19,13.38,13.38,13.0,13.13,285800,3.66073594950381,3.66073594950381,3.55676885975706,3.59233654835463,1044599.78888079,0.0,1.0
1992-03-20,13.5,13.63,13.13,13.13,516300,3.69356766205541,3.72913535065298,3.59233654835463,3.59233654835463,1887077.9251195,0.0,1.0
1992-03-23,13.5,13.5,13.13,13.5,101300,3.69356766205541,3.69356766205541,3.59233654835463,3.69356766205541,370251.779613801,0.0,1.0
1992-03-24,13.0,13.63,12.88,13.5,286600,3.55676885975706,3.72913535065298,3.52393714720546,3.69356766205541,1047523.791089,0.0,1.0
1992-03-25,13.0,13.13,12.5,12.88,270800,3.57345831363746,3.60919289677384,3.43601760926679,3.5404725445885,985152.110650075,0.061,1.0
1992-03-26,13.5,13.5,13.13,13.13,491400,3.71089901800813,3.71089901800813,3.60919289677384,3.60919289677384,1787680.01171878,0.0,1.0
1992-03-27,14.5,14.5,13.38,13.5,434000,3.98578042674948,3.98578042674948,3.67791324895917,3.71089901800813,1578862.6884126,0.0,1.0
1992-03-30,14.63,14.63,14.13,14.25,207600,4.02151500988585,4.02151500988585,3.88407430551518,3.91706007456414,755234.779065567,0.0,1.0
1992-03-31,14.38,14.63,14.13,14.63,100200,3.95279465770052,4.02151500988585,3.88407430551518,4.02151500988585,364520.832670374,0.0,1.0
1992-04-01,14.13,14.25,13.88,14.13,194400,3.88407430551518,3.91706007456414,3.81535395332984,3.88407430551518,707214.070570068,0.0,1.0
1992-04-02,14.13,14.38,14.0,14.13,158000,3.88407430551518,3.95279465770052,3.8483397223788,3.88407430551518,574793.328961269,0.0,1.0
1992-04-03,14.25,14.25,14.0,14.0,309000,3.91706007456414,3.91706007456414,3.8483397223788,3.8483397223788,1124121.13069008,0.0,1.0
1992-04-06,15.63,15.63,14.25,14.38,381600,4.29639641862719,4.29639641862719,3.91706007456414,3.95279465770052,1388235.02741532,0.0,1.0
1992-04-07,15.38,15.75,15.38,15.63,640400,4.22767606644186,4.32938218767616,4.22767606644186,4.29639641862719,2329731.94852403,0.0,1.0
1992-04-08,15.25,15.25,14.63,15.13,166000,4.19194148330548,4.19194148330548,4.02151500988585,4.15895571425652,603896.788655511,0.0,1.0
1992-04-09,15.63,15.88,15.13,15.25,885000,4.29639641862719,4.36511677081253,4.15895571425652,4.19194148330548,3219570.22867547,0.0,1.0
1992-04-10,15.25,15.88,15.0,15.75,646300,4.19194148330548,4.36511677081253,4.12322113112015,4.32938218767616,2351195.75004854,0.0,1.0
1992-04-13,15.5,15.5,15.13,15.13,538400,4.26066183549082,4.26066183549082,4.15895571425652,4.15895571425652,1958662.83742245,0.0,1.0
1992-04-14,14.88,15.63,14.75,15.5,315800,4.09023536207119,4.29639641862719,4.05450077893481,4.26066183549082,1148859.07143018,0.0,1.0
1992-04-15,15.0,15.25,14.75,14.75,152600,4.12322113112015,4.19194148330548,4.05450077893481,4.05450077893481,555148.493667656,0.0,1.0
1992-04-16,15.13,15.25,14.75,15.0,154300,4.15895571425652,4.19194148330548,4.05450077893481,4.12322113112015,561332.978852683,0.0,1.0
1992-04-20,15.25,15.38,15.0,15.0,119700,4.19194148330548,4.22767606644186,4.12322113112015,4.12322113112015,435460.515675089,0.0,1.0
1992-04-21,15.63,15.63,15.25,15.5,461000,4.29639641862719,4.29639641862719,4.19194148330548,4.26066183549082,1677086.86488067,0.0,1.0
1992-04-22,15.38,15.63,15.25,15.38,123300,4.22767606644186,4.29639641862719,4.19194148330548,4.22767606644186,448557.072537497,0.0,1.0
1992-04-23,15.75,15.75,15.13,15.38,235900,4.32938218767616,4.32938218767616,4.15895571425652,4.22767606644186,858188.267733945,0.0,1.0
1992-04-24,16.63,16.63,15.75,15.88,180500,4.57127782736854,4.57127782736854,4.32938218767616,4.36511677081253,656646.809351323,0.0,1.0
1992-04-27,16.5,17.0,16.38,16.5,442400,4.53554324423216,4.67298394860283,4.5025574751832,4.53554324423216,1609421.32109155,0.0,1.0
1992-04-28,16.25,17.13,16.13,16.5,442300,4.46682289204683,4.70871853173921,4.43383712299787,4.53554324423216,1609057.52784538,0.0,1.0
1992-04-29,16.25,16.25,15.75,16.13,205600,4.46682289204683,4.46682289204683,4.32938218767616,4.43383712299787,747958.914142006,0.0,1.0
1992-04-30,16.63,16.63,16.13,16.25,102700,4.57127782736854,4.57127782736854,4.43383712299787,4.46682289204683,373615.663824825,0.0,1.0
1992-05-01,16.38,16.5,16.38,16.5,46300,4.5025574751832,4.53554324423216,4.5025574751832,4.53554324423216,168436.272980423,0.0,1.0
1992-05-04,16.38,16.5,16.25,16.5,230100,4.5025574751832,4.53554324423216,4.46682289204683,4.53554324423216,837088.259455621,0.0,1.0
1992-05-05,16.25,16.38,16.13,16.25,234400,4.46682289204683,4.5025574751832,4.43383712299787,4.46682289204683,852731.369041275,0.0,1.0
1992-05-06,16.5,16.5,16.38,16.5,147300,4.53554324423216,4.53554324423216,4.5025574751832,4.53554324423216,535867.451620222,0.0,1.0
1992-05-07,16.0,16.5,16.0,16.5,117600,4.39810253986149,4.53554324423216,4.39810253986149,4.53554324423216,427820.85750535,0.0,1.0
1992-05-08,16.13,16.13,16.0,16.13,70400,4.43383712299787,4.43383712299787,4.39810253986149,4.43383712299787,256110.445309325,0.0,1.0
1992-05-11,15.75,16.25,15.5,16.25,152900,4.32938218767616,4.46682289204683,4.26066183549082,4.46682289204683,556239.87340619,0.0,1.0
1992-05-12,15.75,15.88,15.63,15.75,95300,4.32938218767616,4.36511677081253,4.29639641862719,4.32938218767616,346694.963607651,0.0,1.0
1992-05-13,15.88,15.88,15.63,15.75,33900,4.36511677081253,4.36511677081253,4.29639641862719,4.32938218767616,123325.910454348,0.0,1.0
1992-05-14,16.13,16.13,15.75,15.75,61500,4.43383712299787,4.43383712299787,4.32938218767616,4.32938218767616,223732.846399481,0.0,1.0
1992-05-15,16.75,16.75,16.25,16.25,192300,4.6042635964175,4.6042635964175,4.46682289204683,4.46682289204683,699574.412400329,0.0,1.0
1992-05-18,16.75,17.0,16.63,16.63,156300,4.6042635964175,4.67298394860283,4.57127782736854,4.57127782736854,568608.843776243,0.0,1.0
1992-05-19,16.63,16.75,16.13,16.75,171500,4.57127782736854,4.6042635964175,4.43383712299787,4.6042635964175,623905.417195301,0.0,1.0
1992-05-20,16.63,17.0,16.38,16.5,261200,4.57127782736854,4.67298394860283,4.5025574751832,4.53554324423216,950227.959016984,0.0,1.0
1992-05-21,16.75,16.88,16.5,16.5,145300,4.6042635964175,4.63999817955387,4.53554324423216,4.53554324423216,528591.586696661,0.0,1.0
1992-05-22,16.5,16.75,16.5,16.75,77800,4.53554324423216,4.6042635964175,4.53554324423216,4.6042635964175,283031.145526499,0.0,1.0
1992-05-26,18.0,18.0,16.63,16.63,802500,4.94786535734418,4.94786535734418,4.57127782736854,4.57127782736854,2919440.8005786,0.0,1.0
1992-05-27,17.25,17.75,17.13,17.63,442300,4.74170430078817,4.87914500515884,4.70871853173921,4.84615923610988,1609057.52784538,0.0,1.0
1992-05-28,17.13,17.25,16.88,17.13,152200,4.70871853173921,4.74170430078817,4.63999817955387,4.70871853173921,553693.320682944,0.0,1.0
1992-05-29,17.63,17.75,16.88,17.0,494600,4.84615923610988,4.87914500515884,4.63999817955387,4.67298394860283,1799321.39559648,0.0,1.0
1992-06-01,17.88,18.13,17.75,17.75,214000,4.91487958829522,4.98359994048055,4.87914500515884,4.87914500515884,778517.546820959,0.0,1.0
1992-06-02,17.5,17.88,17.38,17.88,217600,4.81042465297351,4.91487958829522,4.77743888392455,4.91487958829522,791614.103683368,0.0,1.0
1992-06-03,17.5,17.5,17.25,17.38,90500,4.81042465297351,4.81042465297351,4.74170430078817,4.77743888392455,329232.887791106,0.0,1.0
1992-06-04,17.5,17.5,17.38,17.5,85700,4.81042465297351,4.81042465297351,4.77743888392455,4.81042465297351,311770.811974562,0.0,1.0
1992-06-05,17.5,17.63,17.38,17.38,50600,4.81042465297351,4.84615923610988,4.77743888392455,4.77743888392455,184079.382566077,0.0,1.0
1992-06-08,17.63,17.75,17.5,17.63,126500,4.84615923610988,4.87914500515884,4.81042465297351,4.84615923610988,460198.456415193,0.0,1.0
1992-06-09,17.25,17.88,17.25,17.63,190200,4.74170430078817,4.91487958829522,4.74170430078817,4.84615923610988,691934.754230591,0.0,1.0
1992-06-10,17.0,17.38,17.0,17.25,166800,4.67298394860283,4.77743888392455,4.67298394860283,4.74170430078817,606807.134624935,0.0,1.0
1992-06-11,17.0,17.13,17.0,17.0,70100,4.67298394860283,4.70871853173921,4.67298394860283,4.67298394860283,255019.065570791,0.0,1.0
1992-06-12,17.38,17.38,17.0,17.13,124100,4.77743888392455,4.77743888392455,4.67298394860283,4.70871853173921,451467.418506921,0.0,1.0
1992-06-15,17.13,17.75,17.13,17.13,144400,4.70871853173921,4.87914500515884,4.70871853173921,4.70871853173921,525317.447481059,0.0,1.0
1992-06-16,16.75,17.13,16.63,17.13,72700,4.6042635964175,4.70871853173921,4.57127782736854,4.70871853173921,264477.689971419,0.0,1.0
1992-06-17,15.75,16.75,15.75,16.75,218900,4.32938218767616,4.6042635964175,4.32938218767616,4.6042635964175,796343.415883682,0.0,1.0
1992-06-18,16.13,16.25,15.63,15.75,79700,4.43383712299787,4.46682289204683,4.29639641862719,4.32938218767616,289943.21720388,0.0,1.0
1992-06-19,16.25,16.38,16.13,16.38,159800,4.46682289204683,4.5025574751832,4.43383712299787,4.5025574751832,581341.607392473,0.0,1.0
1992-06-22,15.63,16.13,15.5,16.13,347800,4.29639641862719,4.43383712299787,4.26066183549082,4.43383712299787,1265272.91020715,0.0,1.0
1992-06-23,15.88,16.0,15.5,15.5,297300,4.36511677081253,4.39810253986149,4.26066183549082,4.26066183549082,1081557.32088725,0.0,1.0
1992-06-24,16.25,16.5,15.88,15.88,86200,4.48359065798005,4.55256897579513,4.38150274761373,4.38150274761373,312417.012803543,0.061,1.0
1992-06-25,16.0,16.25,16.0,16.13,144600,4.41461234016497,4.48359065798005,4.41461234016497,4.45048106542881,524077.726814297,0.0,1.0
1992-06-26,15.5,16.0,15.5,15.75,82800,4.27665570453482,4.41461234016497,4.27665570453482,4.34563402234989,300094.300001547,0.0,1.0
1992-06-29,15.38,15.5,15.0,15.13,113400,4.24354611198358,4.27665570453482,4.13869906890466,4.1745677941685,410998.71521951,0.0,1.0
1992-06-30,15.88,15.88,15.5,15.5,58600,4.38150274761373,4.38150274761373,4.27665570453482,4.27665570453482,212385.579469694,0.0,1.0
1992-07-01,15.75,15.75,15.63,15.63,36500,4.34563402234989,4.34563402234989,4.31252442979866,4.31252442979866,132287.946256721,0.0,1.0
1992-07-02,15.63,15.88,15.63,15.63,62300,4.31252442979866,4.38150274761373,4.31252442979866,4.31252442979866,225795.590460101,0.0,1.0
1992-07-06,15.63,15.75,15.5,15.63,182000,4.31252442979866,4.34563402234989,4.27665570453482,4.31252442979866,659627.567636251,0.0,1.0
1992-07-07,15.88,16.25,15.63,15.88,147200,4.38150274761373,4.48359065798005,4.31252442979866,4.38150274761373,533500.977780529,0.0,1.0
1992-07-08,16.38,16.38,15.75,15.75,79900,4.51945938324389,4.51945938324389,4.34563402234989,4.34563402234989,289583.750846904,0.0,1.0
1992-07-09,17.0,17.25,16.25,16.38,385200,4.69052561142528,4.75950392924036,4.48359065798005,4.51945938324389,1396090.87392024,0.0,1.0
1992-07-10,18.0,18.0,16.88,16.88,306400,4.96643888268559,4.96643888268559,4.65741601887404,4.65741601887404,1110493.88309751,0.0,1.0
1992-07-13,17.88,17.88,17.63,17.75,198600,4.93332929013436,4.93332929013436,4.86435097231928,4.89746056487052,719791.400728348,0.0,1.0
1992-07-14,18.75,19.0,17.88,17.88,732200,5.17337383613083,5.2423521539459,4.93332929013436,4.93332929013436,2653732.44518276,0.0,1.0
1992-07-15,18.5,19.13,18.38,18.75,438000,5.10439551831575,5.27822087920974,5.07128592576451,5.17337383613083,1587455.35508065,0.0,1.0
1992-07-16,18.38,18.5,18.13,18.5,312100,5.07128592576451,5.10439551831575,5.00230760794943,5.10439551831575,1131152.54867733,0.0,1.0
1992-07-17,17.63,18.38,17.63,18.38,127200,4.86435097231928,5.07128592576451,4.86435097231928,5.07128592576451,461014.431886435,0.0,1.0
1992-07-20,17.88,18.0,17.38,17.63,88500,4.93332929013436,4.96643888268559,4.7953726545042,4.86435097231928,320752.965581364,0.0,1.0
1992-07-21,18.0,18.25,17.63,18.0,256600,4.96643888268559,5.03541720050067,4.86435097231928,4.96643888268559,930002.383821221,0.0,1.0
1992-07-22,18.0,18.25,17.75,18.0,157400,4.96643888268559,5.03541720050067,4.89746056487052,4.96643888268559,570469.116186517,0.0,1.0
1992-07-23,17.75,18.0,17.75,17.88,221200,4.89746056487052,4.96643888268559,4.89746056487052,4.93332929013436,801701.197588674,0.0,1.0
1992-07-24,18.0,18.13,17.5,17.88,96100,4.96643888268559,5.00230760794943,4.82848224705544,4.93332929013436,348297.85302112,0.0,1.0
1992-07-27,18.13,18.25,17.88,18.13,175000,5.00230760794943,5.03541720050067,4.93332929013436,5.00230760794943,634257.276573319,0.0,1.0
1992-07-28,18.63,18.88,18.25,18.25,210600,5.14026424357959,5.20924256139467,5.03541720050067,5.03541720050067,763283.328264805,0.0,1.0
1992-07-29,18.88,19.0,18.63,18.63,263800,5.20924256139467,5.2423521539459,5.14026424357959,5.14026424357959,956097.540343093,0.0,1.0
1992-07-30,18.88,19.5,18.63,19.0,290000,5.20924256139467,5.38030878957606,5.14026424357959,5.2423521539459,1051054.91546436,0.0,1.0
1992-07-31,18.88,19.0,18.75,19.0,371600,5.20924256139467,5.2423521539459,5.17337383613083,5.2423521539459,1346800.02271226,0.0,1.0
1992-08-03,18.75,19.0,18.75,18.88,160300,5.17337383613083,5.2423521539459,5.17337383613083,5.20924256139467,580979.665341159,0.0,1.0
1992-08-04,18.63,18.88,18.63,18.88,120700,5.14026424357959,5.20924256139467,5.14026424357959,5.20924256139467,437456.304470854,0.0,1.0
1992-08-05,18.25,18.63,18.25,18.63,373300,5.03541720050067,5.14026424357959,5.03541720050067,5.14026424357959,1352961.37911326,0.0,1.0
1992-08-06,18.25,18.38,18.13,18.38,108900,5.03541720050067,5.07128592576451,5.00230760794943,5.07128592576451,394689.24239334,0.0,1.0
1992-08-07,18.38,18.5,18.25,18.25,253000,5.07128592576451,5.10439551831575,5.03541720050067,5.03541720050067,916954.805560284,0.0,1.0
1992-08-10,18.0,18.25,18.0,18.25,244800,4.96643888268559,5.03541720050067,4.96643888268559,5.03541720050067,887235.321743706,0.0,1.0
1992-08-11,18.13,18.25,17.88,18.0,346600,5.00230760794943,5.03541720050067,4.93332929013436,4.96643888268559,1256191.84034464,0.0,1.0
1992-08-12,18.38,18.5,18.0,18.0,463100,5.07128592576451,5.10439551831575,4.96643888268559,4.96643888268559,1678425.97017774,0.0,1.0
1992-08-13,19.13,19.5,19.0,19.5,497500,5.27822087920974,5.38030878957606,5.2423521539459,5.38030878957606,1803102.82911558,0.0,1.0
1992-08-14,19.38,19.38,19.0,19.13,333000,5.34719919702482,5.34719919702482,5.2423521539459,5.27822087920974,1206900.98913666,0.0,1.0
1992-08-17,19.25,19.5,19.13,19.13,242500,5.31133047176098,5.38030878957606,5.27822087920974,5.27822087920974,878899.368965885,0.0,1.0
1992-08-18,19.25,19.38,19.13,19.25,184400,5.31133047176098,5.34719919702482,5.27822087920974,5.31133047176098,668325.953143543,0.0,1.0
1992-08-19,19.0,19.25,19.0,19.25,548400,5.2423521539459,5.31133047176098,5.2423521539459,5.31133047176098,1987581.08841605,0.0,1.0
1992-08-20,18.63,19.13,18.63,19.0,154700,5.14026424357959,5.27822087920974,5.14026424357959,5.2423521539459,560683.432490814,0.0,1.0
1992-08-21,18.5,18.88,18.38,18.88,73900,5.10439551831575,5.20924256139467,5.07128592576451,5.20924256139467,267837.787078676,0.0,1.0
1992-08-24,18.38,18.5,18.13,18.5,179600,5.07128592576451,5.10439551831575,5.00230760794943,5.10439551831575,650929.18212896,0.0,1.0
1992-08-25,18.75,19.13,18.38,18.38,569500,5.17337383613083,5.27822087920974,5.07128592576451,5.07128592576451,2064054.39433431,0.0,1.0
1992-08-26,19.0,19.13,18.88,18.88,250400,5.2423521539459,5.27822087920974,5.20924256139467,5.20924256139467,907531.554594052,0.0,1.0
1992-08-27,19.5,19.63,19.25,19.38,430800,5.38030878957606,5.4161775148399,5.31133047176098,5.34719919702482,1561360.19855878,0.0,1.0
1992-08-28,20.13,20.13,19.38,19.38,557500,5.55413415047005,5.55413415047005,5.34719919702482,5.34719919702482,2020562.46679786,0.0,1.0
1992-08-31,20.25,20.25,19.88,20.13,499600,5.58724374302129,5.58724374302129,5.48515583265498,5.55413415047005,1810713.91643446,0.0,1.0
1992-09-01,19.88,20.5,19.88,20.5,396600,5.48515583265498,5.65622206083637,5.48515583265498,5.65622206083637,1437408.20507987,0.0,1.0
1992-09-02,20.5,20.5,20.0,20.25,395500,5.65622206083637,5.65622206083637,5.51826542520621,5.58724374302129,1433421.4450557,0.0,1.0
1992-09-03,20.88,21.0,20.5,20.5,457000,5.76106910391529,5.79417869646653,5.65622206083637,5.65622206083637,1656317.57368004,0.0,1.0
1992-09-04,20.88,21.13,20.75,20.88,522600,5.76106910391529,5.83004742173037,5.72520037865145,5.76106910391529,1894073.44421266,0.0,1.0
1992-09-08,20.88,21.0,20.75,21.0,318100,5.76106910391529,5.79417869646653,5.72520037865145,5.79417869646653,1152898.51244556,0.0,1.0
1992-09-09,21.0,21.13,20.75,20.88,392600,5.79417869646653,5.83004742173037,5.72520037865145,5.76106910391529,1422910.89590106,0.0,1.0
1992-09-10,20.88,21.25,20.88,21.13,284400,5.76106910391529,5.8631570142816,5.76106910391529,5.83004742173037,1030758.68261401,0.0,1.0
1992-09-11,20.5,21.0,20.38,20.88,190500,5.65622206083637,5.79417869646653,5.62311246828513,5.76106910391529,690434.349641241,0.0,1.0
1992-09-14,20.25,20.5,20.13,20.5,191400,5.58724374302129,5.65622206083637,5.55413415047005,5.65622206083637,693696.244206476,0.0,1.0
1992-09-15,19.88,20.25,19.63,20.25,353700,5.48515583265498,5.58724374302129,5.4161775148399,5.58724374302129,1281924.56413704,0.0,1.0
1992-09-16,20.63,20.88,19.75,19.75,578200,5.69209078610021,5.76106910391529,5.44928710739114,5.44928710739114,2095586.04179824,0.0,1.0
1992-09-17,21.0,21.13,20.63,20.75,701100,5.79417869646653,5.83004742173037,5.69209078610021,5.72520037865145,2541015.86631745,0.0,1.0
1992-09-18,21.13,21.25,20.63,20.75,310900,5.83004742173037,5.8631570142816,5.69209078610021,5.72520037865145,1126803.35592368,0.0,1.0
1992-09-21,21.13,21.63,21.0,21.13,888700,5.83004742173037,5.96800405736052,5.79417869646653,5.83004742173037,3220939.66680404,0.0,1.0
1992-09-22,21.13,21.38,20.88,21.0,337200,5.83004742173037,5.89902573954544,5.76106910391529,5.79417869646653,1222123.16377442,0.0,1.0
1992-09-23,21.5,21.5,20.88,21.13,880300,5.93213533209668,5.93213533209668,5.76106910391529,5.83004742173037,3190495.31752853,0.0,1.0
1992-09-24,21.88,22.0,21.38,21.38,1180500,6.05381308472248,6.08701498463869,5.9154718350716,5.9154718350716,4266623.3064221,0.061,1.0
1992-09-25,21.25,22.13,21.25,21.75,447100,5.87950311016237,6.12298370954792,5.87950311016237,6.01784435981325,1615931.62244923,0.0,1.0
1992-09-28,21.25,21.25,20.88,21.25,420400,5.87950311016237,5.87950311016237,5.77713058542072,5.87950311016237,1519431.12072838,0.0,1.0
1992-09-29,21.25,21.5,21.13,21.25,83300,5.87950311016237,5.94867373498781,5.84630121024616,5.87950311016237,301067.108365067,0.0,1.0
1992-09-30,21.38,21.38,21.25,21.25,196900,5.9154718350716,5.9154718350716,5.87950311016237,5.87950311016237,711646.022053801,0.0,1.0
1992-10-01,21.13,21.38,21.13,21.25,84700,5.84630121024616,5.9154718350716,5.84630121024616,5.87950311016237,306127.05976616,0.0,1.0
1992-10-02,21.0,21.38,20.88,21.38,137600,5.81033248533693,5.9154718350716,5.77713058542072,5.9154718350716,497320.937707481,0.0,1.0
1992-10-05,20.25,20.75,19.63,20.75,444700,5.60282061086061,5.74116186051149,5.43127746129352,5.74116186051149,1607257.42004736,0.0,1.0
1992-10-06,19.5,20.25,19.38,20.25,419500,5.39530873638429,5.60282061086061,5.36210683646808,5.60282061086061,1516178.29482768,0.0,1.0
1992-10-07,19.38,19.5,19.0,19.5,598400,5.36210683646808,5.39530873638429,5.25696748673341,5.39530873638429,2162767.79886742,0.0,1.0
1992-10-08,19.0,19.38,18.88,19.38,433400,5.25696748673341,5.36210683646808,5.2237655868172,5.36210683646808,1566416.38373853,0.0,1.0
1992-10-09,19.0,19.13,18.75,19.0,509800,5.25696748673341,5.29293621164264,5.18779686190797,5.25696748673341,1842545.16019821,0.0,1.0
1992-10-12,19.25,19.38,19.13,19.25,245500,5.32613811155885,5.36210683646808,5.29293621164264,5.32613811155885,887298.620691763,0.0,1.0
1992-10-13,19.25,19.5,19.25,19.5,165400,5.32613811155885,5.39530873638429,5.32613811155885,5.39530873638429,597797.115529196,0.0,1.0
1992-10-14,19.13,19.38,19.13,19.38,183600,5.29293621164264,5.36210683646808,5.29293621164264,5.36210683646808,663576.483743412,0.0,1.0
1992-10-15,19.13,19.38,19.0,19.0,90000,5.29293621164264,5.36210683646808,5.25696748673341,5.25696748673341,325282.5900703,0.0,1.0
1992-10-16,19.75,19.75,19.25,19.38,483900,5.46447936120973,5.46447936120973,5.32613811155885,5.36210683646808,1748936.05927798,0.0,1.0
1992-10-19,19.63,19.88,19.38,19.75,563700,5.43127746129352,5.50044808611896,5.36210683646808,5.46447936120973,2037353.28914031,0.0,1.0
1992-10-20,20.13,20.13,19.88,20.0,364900,5.5696187109444,5.5696187109444,5.50044808611896,5.53364998603517,1318840.19018503,0.0,1.0
1992-10-21,20.25,20.38,20.0,20.13,317600,5.60282061086061,5.63878933576984,5.53364998603517,5.5696187109444,1147886.11784808,0.0,1.0
1992-10-22,19.88,20.38,19.75,20.25,192500,5.50044808611896,5.63878933576984,5.46447936120973,5.60282061086061,695743.317650364,0.0,1.0
1992-10-23,20.0,20.0,19.75,19.88,69800,5.53364998603517,5.53364998603517,5.46447936120973,5.50044808611896,252274.719854522,0.0,1.0
1992-10-26,20.0,20.13,19.88,20.0,95900,5.53364998603517,5.5696187109444,5.50044808611896,5.53364998603517,346606.670974909,0.0,1.0
1992-10-27,19.88,19.88,19.75,19.88,127500,5.50044808611896,5.50044808611896,5.46447936120973,5.50044808611896,460817.002599592,0.0,1.0
1992-10-28,19.63,20.0,19.5,20.0,176700,5.43127746129352,5.53364998603517,5.39530873638429,5.53364998603517,638638.151838022,0.0,1.0
1992-10-29,19.63,19.88,19.5,19.88,191800,5.43127746129352,5.50044808611896,5.39530873638429,5.50044808611896,693213.341949817,0.0,1.0
1992-10-30,19.75,19.75,19.38,19.38,100700,5.46447936120973,5.46447936120973,5.36210683646808,5.36210683646808,363955.075778658,0.0,1.0
1992-11-02,19.75,19.75,19.63,19.75,55500,5.46447936120973,5.46447936120973,5.43127746129352,5.46447936120973,200590.930543352,0.0,1.0
1992-11-03,19.25,19.75,19.13,19.75,191400,5.32613811155885,5.46447936120973,5.29293621164264,5.46447936120973,691767.641549505,0.0,1.0
1992-11-04,18.63,19.13,18.63,19.0,697900,5.15459496199176,5.29293621164264,5.15459496199176,5.25696748673341,2522385.77344514,0.0,1.0
1992-11-05,19.0,19.0,18.63,18.63,1099000,5.25696748673341,5.25696748673341,5.15459496199176,5.15459496199176,3972061.84985844,0.0,1.0
1992-11-06,19.0,19.25,18.88,18.88,72300,5.25696748673341,5.32613811155885,5.2237655868172,5.2237655868172,261310.347356474,0.0,1.0
1992-11-09,19.0,19.13,18.88,18.88,99700,5.25696748673341,5.29293621164264,5.2237655868172,5.2237655868172,360340.824777877,0.0,1.0
1992-11-10,19.25,19.25,19.0,19.13,79400,5.32613811155885,5.32613811155885,5.25696748673341,5.29293621164264,286971.52946202,0.0,1.0
1992-11-11,19.25,19.38,19.13,19.25,110100,5.32613811155885,5.36210683646808,5.29293621164264,5.32613811155885,397929.035186,0.0,1.0
1992-11-12,19.5,19.5,19.25,19.25,70500,5.39530873638429,5.39530873638429,5.32613811155885,5.32613811155885,254804.695555068,0.0,1.0
1992-11-13,19.75,19.75,19.5,19.5,272800,5.46447936120973,5.46447936120973,5.39530873638429,5.39530873638429,985967.673013087,0.0,1.0
1992-11-16,20.0,20.0,19.75,19.75,120600,5.53364998603517,5.53364998603517,5.46447936120973,5.46447936120973,435878.670694202,0.0,1.0
1992-11-17,19.5,20.0,19.5,20.0,189200,5.39530873638429,5.53364998603517,5.39530873638429,5.53364998603517,683816.289347786,0.0,1.0
1992-11-18,19.5,19.5,19.0,19.0,184700,5.39530873638429,5.39530873638429,5.25696748673341,5.25696748673341,667552.159844271,0.0,1.0
1992-11-19,19.13,19.5,19.0,19.5,143700,5.29293621164264,5.39530873638429,5.25696748673341,5.39530873638429,519367.868812246,0.0,1.0
1992-11-20,19.63,19.63,19.25,19.25,191000,5.43127746129352,5.43127746129352,5.32613811155885,5.32613811155885,690321.941149192,0.0,1.0
1992-11-23,19.63,19.75,19.5,19.63,134700,5.43127746129352,5.46447936120973,5.39530873638429,5.43127746129352,486839.609805216,0.0,1.0
1992-11-24,19.5,19.75,19.38,19.63,160600,5.39530873638429,5.46447936120973,5.36210683646808,5.43127746129352,580448.710725447,0.0,1.0
1992-11-25,19.13,19.38,19.13,19.38,113800,5.29293621164264,5.36210683646808,5.29293621164264,5.36210683646808,411301.763888891,0.0,1.0
1992-11-27,19.0,19.13,18.88,19.13,487800,5.25696748673341,5.29293621164264,5.2237655868172,5.29293621164264,1763031.63818103,0.0,1.0
1992-11-30,19.13,19.13,18.75,18.88,125300,5.29293621164264,5.29293621164264,5.18779686190797,5.2237655868172,452865.650397873,0.0,1.0
1992-12-01,19.0,19.0,18.88,19.0,49900,5.25696748673341,5.25696748673341,5.2237655868172,5.25696748673341,180351.124938978,0.0,1.0
1992-12-02,17.63,18.5,17.5,18.5,682300,4.87791246269,5.11862623708253,4.84194373778077,5.11862623708253,2466003.45783295,0.0,1.0
1992-12-03,17.63,17.75,17.38,17.63,490500,4.87791246269,4.91111436260621,4.80874183786456,4.87791246269,1772790.11588314,0.0,1.0
1992-12-04,17.5,17.63,17.13,17.63,307300,4.84194373778077,4.87791246269,4.73957121303912,4.87791246269,1110659.33254004,0.0,1.0
1992-12-07,18.0,18.0,17.5,17.5,261700,4.98028498743165,4.98028498743165,4.84194373778077,4.84194373778077,945849.486904418,0.0,1.0
1992-12-08,17.88,18.0,17.75,17.88,314800,4.94708308751544,4.98028498743165,4.91111436260621,4.94708308751544,1137766.21504589,0.0,1.0
1992-12-09,17.75,18.0,17.75,18.0,403000,4.91111436260621,4.98028498743165,4.91111436260621,4.98028498743165,1456543.15331479,0.0,1.0
1992-12-10,18.63,18.75,17.75,17.75,489700,5.15459496199176,5.18779686190797,4.91111436260621,4.91111436260621,1769898.71508251,0.0,1.0
1992-12-11,18.63,18.75,18.38,18.63,56500,5.15459496199176,5.18779686190797,5.08542433716632,5.15459496199176,204205.181544133,0.0,1.0
1992-12-14,18.38,18.5,18.25,18.5,522900,5.08542433716632,5.11862623708253,5.04945561225709,5.11862623708253,1889891.84830844,0.0,1.0
1992-12-15,18.38,18.38,18.25,18.38,225500,5.08542433716632,5.08542433716632,5.04945561225709,5.08542433716632,815013.600676141,0.0,1.0
1992-12-16,18.25,18.5,18.13,18.25,172300,5.04945561225709,5.11862623708253,5.01625371234088,5.04945561225709,622735.447434586,0.0,1.0
1992-12-17,18.25,18.38,18.0,18.25,139700,5.04945561225709,5.08542433716632,4.98028498743165,5.04945561225709,504910.864809122,0.0,1.0
1992-12-18,18.63,18.63,18.25,18.25,245000,5.15459496199176,5.15459496199176,5.04945561225709,5.04945561225709,885491.495191373,0.0,1.0
1992-12-21,18.5,18.75,18.5,18.63,195900,5.11862623708253,5.18779686190797,5.11862623708253,5.15459496199176,708031.77105302,0.0,1.0
1992-12-22,18.13,18.63,18.0,18.63,136400,5.01625371234088,5.15459496199176,4.98028498743165,5.15459496199176,492983.836506544,0.0,1.0
1992-12-23,17.88,18.25,17.88,18.25,192500,4.94708308751544,5.04945561225709,4.94708308751544,5.04945561225709,695743.317650364,0.0,1.0
1992-12-24,17.5,17.63,17.5,17.63,211500,4.85882137023818,4.89491547184567,4.85882137023818,4.89491547184567,761758.813088155,0.061,1.0
1992-12-28,17.5,17.75,17.38,17.63,213600,4.85882137023818,4.92823310409873,4.82550373798512,4.89491547184567,769322.3757713,0.0,1.0
1992-12-29,18.25,18.38,17.63,17.63,428800,5.06705657181982,5.1031506734273,4.89491547184567,4.89491547184567,1544407.46596785,0.0,1.0
1992-12-30,18.75,18.75,18.25,18.25,198900,5.20588003954091,5.20588003954091,5.06705657181982,5.06705657181982,716377.436989286,0.0,1.0
1992-12-31,18.75,19.0,18.75,18.75,209400,5.20588003954091,5.27529177340146,5.20588003954091,5.20588003954091,754195.25040501,0.0,1.0
1993-01-04,18.5,18.75,18.5,18.63,158500,5.13646830568036,5.20588003954091,5.13646830568036,5.17256240728785,570868.897751644,0.0,1.0
1993-01-05,18.5,18.75,18.5,18.63,302800,5.13646830568036,5.20588003954091,5.13646830568036,5.17256240728785,1090593.70497917,0.0,1.0
1993-01-06,18.5,18.5,18.25,18.38,93800,5.13646830568036,5.13646830568036,5.06705657181982,5.1031506734273,337839.133180468,0.0,1.0
1993-01-07,18.13,18.5,17.75,18.38,50100,5.03373893956676,5.13646830568036,4.92823310409873,5.1031506734273,180444.99544074,0.0,1.0
1993-01-08,17.63,18.0,17.63,17.63,214800,4.89491547184567,4.99764483795927,4.89491547184567,4.89491547184567,773644.411590239,0.0,1.0
1993-01-11,17.75,17.88,17.63,17.63,142200,4.92823310409873,4.96432720570621,4.89491547184567,4.89491547184567,512161.244544376,0.0,1.0
1993-01-12,17.75,17.75,17.63,17.75,108200,4.92823310409873,4.92823310409873,4.89491547184567,4.92823310409873,389703.563007746,0.0,1.0
1993-01-13,18.5,18.5,18.13,18.38,174000,5.13646830568036,5.13646830568036,5.03373893956676,5.1031506734273,626695.193746284,0.0,1.0
1993-01-14,18.38,18.63,18.0,18.63,210900,5.1031506734273,5.17256240728785,4.99764483795927,5.17256240728785,759597.795178685,0.0,1.0
1993-01-15,18.63,18.75,18.25,18.25,136800,5.17256240728785,5.20588003954091,5.06705657181982,5.06705657181982,492712.083359147,0.0,1.0
1993-01-18,18.38,18.63,18.38,18.63,54700,5.1031506734273,5.17256240728785,5.1031506734273,5.17256240728785,197012.799413343,0.0,1.0
1993-01-19,18.5,18.63,18.25,18.38,177100,5.13646830568036,5.17256240728785,5.06705657181982,5.1031506734273,637860.452945212,0.0,1.0
1993-01-20,18.88,18.88,18.63,18.75,141000,5.24197414114839,5.24197414114839,5.17256240728785,5.20588003954091,507839.208725437,0.0,1.0
1993-01-21,19.38,19.38,18.88,19.0,405600,5.38079760886948,5.38079760886948,5.24197414114839,5.27529177340146,1460848.10680168,0.0,1.0
1993-01-22,19.5,19.5,19.25,19.38,206500,5.41411524112255,5.41411524112255,5.344703507262,5.38079760886948,743750.330509238,0.0,1.0
1993-01-25,20.88,20.88,19.5,19.5,370300,5.79726801203276,5.79726801203276,5.41411524112255,5.41411524112255,1333708.21979453,0.0,1.0
1993-01-26,21.63,21.75,21.0,21.0,1169000,6.00550321361439,6.03882084586746,5.83058564428582,5.83058564428582,4210383.22695061,0.0,1.0
1993-01-27,21.38,21.75,21.0,21.5,670500,5.93609147975385,6.03882084586746,5.83058564428582,5.96940911200691,2414937.51383266,0.0,1.0
1993-01-28,21.75,21.75,21.25,21.38,420600,6.03882084586746,6.03882084586746,5.89999737814636,5.93609147975385,1514873.55453843,0.0,1.0
1993-01-29,21.38,21.75,21.0,21.75,197000,5.93609147975385,6.03882084586746,5.83058564428582,6.03882084586746,709534.213609298,0.0,1.0
1993-02-01,21.63,21.75,21.0,21.13,524300,6.00550321361439,6.03882084586746,5.83058564428582,5.8666797458933,1888369.48322515,0.0,1.0
1993-02-02,21.63,21.88,21.63,21.75,814600,6.00550321361439,6.07491494747494,6.00550321361439,6.03882084586746,2933941.98175703,0.0,1.0
1993-02-03,21.75,21.75,21.5,21.75,298300,6.03882084586746,6.03882084586746,5.96940911200691,6.03882084586746,1074386.07065814,0.0,1.0
1993-02-04,21.63,21.75,21.5,21.63,245400,6.00550321361439,6.03882084586746,5.96940911200691,6.00550321361439,883856.324973207,0.0,1.0
1993-02-05,22.0,22.13,21.63,21.63,326500,6.108232579728,6.14432668133548,6.00550321361439,6.00550321361439,1175953.91240323,0.0,1.0
1993-02-08,21.88,21.88,21.5,21.63,163400,6.07491494747494,6.07491494747494,5.96940911200691,6.00550321361439,588517.210678981,0.0,1.0
1993-02-09,22.13,22.13,21.63,21.88,178600,6.14432668133548,6.14432668133548,6.00550321361439,6.07491494747494,643262.997718887,0.0,1.0
1993-02-10,21.75,22.0,20.88,22.0,128800,6.03882084586746,6.108232579728,5.79726801203276,6.108232579728,463898.511232881,0.0,1.0
1993-02-11,22.0,22.0,21.63,21.63,142100,6.108232579728,6.108232579728,6.00550321361439,6.00550321361439,511801.074892798,0.0,1.0
1993-02-12,21.88,22.0,21.75,22.0,112400,6.07491494747494,6.108232579728,6.03882084586746,6.108232579728,404830.688374036,0.0,1.0
1993-02-16,21.75,21.88,21.75,21.75,247100,6.03882084586746,6.07491494747494,6.03882084586746,6.03882084586746,889979.209050037,0.0,1.0
1993-02-17,22.0,22.0,21.63,21.75,194400,6.108232579728,6.108232579728,6.00550321361439,6.03882084586746,700169.802668262,0.0,1.0
1993-02-18,22.75,22.88,22.25,22.38,444100,6.31646778130964,6.35256188291712,6.17764431358855,6.21373841519603,1599513.42265934,0.0,1.0
1993-02-19,23.88,24.0,22.63,22.63,622800,6.6302088183593,6.66352645061236,6.28315014905658,6.28315014905658,2243136.5900298,0.0,1.0
1993-02-22,24.5,24.75,23.75,23.88,1115500,6.80234991833346,6.871761652194,6.59411471675182,6.6302088183593,4017692.4633562,0.0,1.0
1993-02-23,24.0,24.75,23.63,24.75,581500,6.66352645061236,6.871761652194,6.56079708449876,6.871761652194,2094386.52392795,0.0,1.0
1993-02-24,24.38,24.38,23.88,24.0,599700,6.76903228608039,6.76903228608039,6.6302088183593,6.66352645061236,2159937.40051521,0.0,1.0
1993-02-25,24.38,24.38,24.13,24.13,242500,6.76903228608039,6.76903228608039,6.69962055221985,6.69962055221985,873411.405077436,0.0,1.0
1993-02-26,24.63,24.75,24.25,24.38,92000,6.83844401994094,6.871761652194,6.73293818447291,6.76903228608039,331356.079452058,0.0,1.0
1993-03-01,24.63,24.75,24.5,24.63,102100,6.83844401994094,6.871761652194,6.80234991833346,6.83844401994094,367733.214261468,0.0,1.0
1993-03-02,24.88,24.88,24.38,24.5,191200,6.90785575380148,6.90785575380148,6.76903228608039,6.80234991833346,688644.373817755,0.0,1.0
1993-03-03,24.88,25.13,24.75,25.0,627300,6.90785575380148,6.97726748766203,6.871761652194,6.94117338605455,2259344.22435083,0.0,1.0
1993-03-04,24.63,24.88,24.5,24.88,216000,6.83844401994094,6.90785575380148,6.80234991833346,6.90785575380148,777966.447409179,0.0,1.0
1993-03-05,24.0,24.5,23.88,24.5,316500,6.66352645061236,6.80234991833346,6.6302088183593,6.80234991833346,1139936.9472454,0.0,1.0
1993-03-08,23.75,24.0,23.63,24.0,437400,6.59411471675182,6.66352645061236,6.56079708449876,6.66352645061236,1575382.05600359,0.0,1.0
1993-03-09,24.5,24.63,23.5,23.63,655100,6.80234991833346,6.83844401994094,6.52470298289127,6.56079708449876,2359471.3874896,0.0,1.0
1993-03-10,23.88,24.75,23.63,24.63,426400,6.6302088183593,6.871761652194,6.56079708449876,6.83844401994094,1535763.39432997,0.0,1.0
1993-03-11,23.38,23.75,23.38,23.63,163100,6.49138535063821,6.59411471675182,6.49138535063821,6.56079708449876,587436.701724246,0.0,1.0
1993-03-12,23.38,23.63,23.0,23.38,183800,6.49138535063821,6.56079708449876,6.38587951517018,6.49138535063821,661991.819600959,0.0,1.0
1993-03-15,23.88,24.0,23.75,23.75,208200,6.6302088183593,6.66352645061236,6.59411471675182,6.59411471675182,749873.21458607,0.0,1.0
1993-03-16,23.75,23.88,23.5,23.63,99500,6.59411471675182,6.6302088183593,6.52470298289127,6.56079708449876,358368.803320432,0.0,1.0
1993-03-17,24.5,24.5,23.75,23.75,227000,6.80234991833346,6.80234991833346,6.59411471675182,6.59411471675182,817585.109082794,0.0,1.0
1993-03-18,24.63,24.63,24.13,24.5,203500,6.83844401994094,6.83844401994094,6.69962055221985,6.80234991833346,732945.240961889,0.0,1.0
1993-03-19,24.63,24.88,24.5,24.75,101400,6.83844401994094,6.90785575380148,6.80234991833346,6.871761652194,365212.02670042,0.0,1.0
1993-03-22,24.38,24.63,24.25,24.63,84100,6.76903228608039,6.83844401994094,6.73293818447291,6.83844401994094,302902.67697737,0.0,1.0
1993-03-23,23.75,24.5,23.75,24.5,90400,6.59411471675182,6.80234991833346,6.59411471675182,6.80234991833346,325593.365026805,0.0,1.0
1993-03-24,23.88,24.25,23.63,23.75,1605100,6.6302088183593,6.73293818447291,6.56079708449876,6.59411471675182,5781083.07748368,0.0,1.0
1993-03-25,24.5,24.63,24.25,24.25,727700,6.81928638139543,6.85547034994977,6.74970182648323,6.74970182648323,2614445.11974752,0.061,1.0
1993-03-26,25.5,25.75,24.63,24.63,951000,7.09762460104422,7.16720915595642,6.85547034994977,6.85547034994977,3416706.48465012,0.0,1.0
1993-03-29,25.38,25.63,25.38,25.38,534500,7.06422401468637,7.13380856959856,7.06422401468637,7.06422401468637,1920325.5689227,0.0,1.0
1993-03-30,26.0,26.13,25.5,25.63,409700,7.23679371086862,7.27297767942296,7.09762460104422,7.13380856959856,1471950.20689921,0.0,1.0
1993-03-31,26.13,26.25,25.75,26.25,728800,7.27297767942296,7.30637826578082,7.16720915595642,7.30637826578082,2618397.14617561,0.0,1.0
1993-04-01,25.75,26.13,25.63,26.13,251100,7.16720915595642,7.27297767942296,7.13380856959856,7.27297767942296,902139.850994369,0.0,1.0
1993-04-02,25.25,25.63,25.13,25.5,143200,7.02804004613202,7.13380856959856,6.99463945977417,7.09762460104422,514481.985911564,0.0,1.0
1993-04-05,25.5,25.5,25.13,25.13,163600,7.09762460104422,7.09762460104422,6.99463945977417,6.99463945977417,587774.112396172,0.0,1.0
1993-04-06,25.88,26.0,25.63,25.63,283800,7.20339312451076,7.23679371086862,7.13380856959856,7.13380856959856,1019622.81844764,0.0,1.0
1993-04-07,25.88,26.0,25.38,25.5,317800,7.20339312451076,7.23679371086862,7.06422401468637,7.09762460104422,1141776.36258865,0.0,1.0
1993-04-08,26.38,26.5,25.88,26.0,448400,7.34256223433516,7.37596282069302,7.20339312451076,7.23679371086862,1610989.68214207,0.0,1.0
1993-04-12,26.13,26.75,26.13,26.75,146300,7.27297767942296,7.44554737560521,7.27297767942296,7.44554737560521,525619.514936185,0.0,1.0
1993-04-13,26.88,27.0,26.5,26.5,467700,7.48173134415956,7.51513193051741,7.37596282069302,7.37596282069302,1680329.78219859,0.0,1.0
1993-04-14,26.88,26.88,26.63,26.75,203000,7.48173134415956,7.48173134415956,7.41214678924736,7.44554737560521,729328.513547817,0.0,1.0
1993-04-15,26.38,26.88,26.13,26.88,234000,7.34256223433516,7.48173134415956,7.27297767942296,7.48173134415956,840703.803794035,0.0,1.0
1993-04-16,26.38,26.75,26.0,26.13,208700,7.34256223433516,7.44554737560521,7.23679371086862,7.27297767942296,749807.195947928,0.0,1.0
1993-04-19,27.38,27.5,26.5,26.63,689600,7.62090045398395,7.65430104034181,7.37596282069302,7.41214678924736,2477561.29528362,0.0,1.0
1993-04-20,27.25,28.0,27.0,27.38,769500,7.58471648542961,7.7934701501662,7.51513193051741,7.62090045398395,2764622.124015,0.0,1.0
1993-04-21,26.38,27.5,26.38,27.5,308500,7.34256223433516,7.65430104034181,7.34256223433516,7.65430104034181,1108363.77551479,0.0,1.0
1993-04-22,26.63,26.75,26.25,26.5,255700,7.41214678924736,7.44554737560521,7.30637826578082,7.37596282069302,918666.506966388,0.0,1.0
1993-04-23,25.63,26.5,25.13,26.5,440300,7.13380856959856,7.37596282069302,6.99463945977417,7.37596282069302,1581888.39662613,0.0,1.0
1993-04-26,26.25,26.25,25.63,25.75,368500,7.30637826578082,7.30637826578082,7.13380856959856,7.16720915595642,1323928.85341069,0.0,1.0
1993-04-27,25.13,26.25,24.63,26.25,351900,6.99463945977417,7.30637826578082,6.85547034994977,7.30637826578082,1264289.18185949,0.0,1.0
1993-04-28,26.25,26.25,25.5,25.5,421100,7.30637826578082,7.30637826578082,7.09762460104422,7.09762460104422,1512907.57169944,0.0,1.0
1993-04-29,26.0,26.25,25.75,26.25,387300,7.23679371086862,7.30637826578082,7.16720915595642,7.30637826578082,1391472.57781808,0.0,1.0
1993-04-30,26.75,27.75,25.75,26.0,667500,7.44554737560521,7.72388559525401,7.16720915595642,7.23679371086862,2398161.49159196,0.0,1.0
1993-05-03,26.88,26.88,26.38,26.88,161000,7.48173134415956,7.48173134415956,7.34256223433516,7.48173134415956,578432.959020682,0.0,1.0
1993-05-04,26.13,26.75,26.13,26.75,128300,7.27297767942296,7.44554737560521,7.27297767942296,7.44554737560521,460949.991567413,0.0,1.0
1993-05-05,26.5,26.5,26.0,26.0,91300,7.37596282069302,7.37596282069302,7.23679371086862,7.23679371086862,328018.193531604,0.0,1.0
1993-05-06,26.63,26.75,26.38,26.5,150300,7.41214678924736,7.44554737560521,7.34256223433516,7.37596282069302,539990.520129246,0.0,1.0
1993-05-07,26.63,26.88,26.63,26.75,394000,7.41214678924736,7.48173134415956,7.41214678924736,7.44554737560521,1415544.01151645,0.0,1.0
1993-05-10,25.88,26.75,25.75,26.75,269900,7.20339312451076,7.44554737560521,7.16720915595642,7.44554737560521,969683.575401753,0.0,1.0
1993-05-11,25.75,25.75,25.25,25.63,240300,7.16720915595642,7.16720915595642,7.02804004613202,7.13380856959856,863338.136973106,0.0,1.0
1993-05-12,26.0,26.13,25.5,25.75,323900,7.23679371086862,7.27297767942296,7.09762460104422,7.16720915595642,1163692.14550807,0.0,1.0
1993-05-13,25.63,25.63,25.25,25.5,305800,7.13380856959856,7.13380856959856,7.02804004613202,7.09762460104422,1098663.34700947,0.0,1.0
1993-05-14,26.0,26.0,25.5,25.63,105800,7.23679371086862,7.23679371086862,7.09762460104422,7.13380856959856,380113.087356448,0.0,1.0
1993-05-17,25.0,26.0,24.88,25.88,356200,6.95845549121983,7.23679371086862,6.92505490486197,7.20339312451076,1279738.01244203,0.0,1.0
1993-05-18,24.88,25.0,24.5,24.88,242800,6.92505490486197,6.95845549121983,6.81928638139543,6.92505490486197,872320.015218768,0.0,1.0
1993-05-19,24.88,25.0,24.5,24.88,254700,6.92505490486197,6.95845549121983,6.81928638139543,6.92505490486197,915073.755668123,0.0,1.0
1993-05-20,24.5,25.0,24.38,24.88,233300,6.81928638139543,6.95845549121983,6.78588579503757,6.92505490486197,838188.87788525,0.0,1.0
1993-05-21,24.88,24.88,24.5,24.63,159100,6.92505490486197,6.92505490486197,6.81928638139543,6.85547034994977,571606.731553979,0.0,1.0
1993-05-24,25.0,25.38,24.75,24.88,243100,6.95845549121983,7.06422401468637,6.88887093630763,6.92505490486197,873397.840608247,0.0,1.0
1993-05-25,25.63,25.88,24.75,25.0,667000,7.13380856959856,7.20339312451076,6.88887093630763,6.95845549121983,2396365.11594283,0.0,1.0
1993-05-26,26.25,26.25,25.63,25.75,405800,7.30637826578082,7.30637826578082,7.13380856959856,7.16720915595642,1457938.47683598,0.0,1.0
1993-05-27,26.25,26.25,25.88,26.0,87800,7.30637826578082,7.30637826578082,7.20339312451076,7.23679371086862,315443.563987676,0.0,1.0
1993-05-28,26.13,26.25,26.0,26.25,159000,7.27297767942296,7.30637826578082,7.23679371086862,7.30637826578082,571247.456424152,0.0,1.0
1993-06-01,26.0,26.13,25.88,25.88,170200,7.23679371086862,7.27297767942296,7.20339312451076,7.20339312451076,611486.270964721,0.0,1.0
1993-06-02,25.88,26.0,25.63,26.0,255600,7.20339312451076,7.23679371086862,7.13380856959856,7.23679371086862,918307.231836562,0.0,1.0
1993-06-03,28.25,28.38,25.63,25.88,1775900,7.8630547050784,7.89923867363275,7.13380856959856,7.20339312451076,6380367.03058901,0.0,1.0
1993-06-04,28.0,28.25,27.88,28.0,359500,7.7934701501662,7.8630547050784,7.76006956380835,7.7934701501662,1291594.09172631,0.0,1.0
1993-06-07,28.5,28.63,27.75,27.75,771600,7.9326392599906,7.96882322854494,7.72388559525401,7.72388559525401,2772166.90174136,0.0,1.0
1993-06-08,28.5,28.5,28.13,28.5,271000,7.9326392599906,7.9326392599906,7.82965411872055,7.9326392599906,973635.601829845,0.0,1.0
1993-06-09,28.88,29.0,28.63,28.75,304600,8.03840778345714,8.071808369815,7.96882322854494,8.0022238149028,1094352.04545155,0.0,1.0
1993-06-10,28.38,28.88,28.0,28.88,223700,7.89923867363275,8.03840778345714,7.7934701501662,8.03840778345714,803698.465421904,0.0,1.0
1993-06-11,27.0,28.38,26.5,28.38,280300,7.51513193051741,7.89923867363275,7.37596282069302,7.89923867363275,1007048.18890371,0.0,1.0
1993-06-14,27.38,27.5,27.0,27.0,102300,7.62090045398395,7.65430104034181,7.51513193051741,7.51513193051741,367538.457812521,0.0,1.0
1993-06-15,27.5,27.75,27.5,27.75,158900,7.65430104034181,7.72388559525401,7.65430104034181,7.72388559525401,570888.181294326,0.0,1.0
1993-06-16,28.13,28.13,27.5,27.5,210400,7.82965411872055,7.82965411872055,7.65430104034181,7.65430104034181,755914.873154979,0.0,1.0
1993-06-17,30.0,30.25,28.5,28.5,683700,8.35014658946379,8.41973114437599,7.9326392599906,7.9326392599906,2456364.06262385,0.0,1.0
1993-06-18,28.25,30.0,28.25,30.0,579200,7.8630547050784,8.35014658946379,7.8630547050784,8.35014658946379,2080921.55195515,0.0,1.0
1993-06-21,28.75,29.0,28.25,28.38,166500,8.0022238149028,8.071808369815,7.8630547050784,7.89923867363275,598193.09116114,0.0,1.0
1993-06-22,28.75,29.0,28.75,28.75,43200,8.0022238149028,8.071808369815,8.0022238149028,8.0022238149028,155206.856085053,0.0,1.0
1993-06-23,28.25,28.88,28.25,28.88,275000,7.8630547050784,8.03840778345714,7.8630547050784,8.03840778345714,988006.607022905,0.0,1.0
1993-06-24,27.88,28.25,27.5,28.25,366400,7.77704819520693,7.8802586626469,7.67104825567398,7.8802586626469,1313510.1832461,0.061,1.0
1993-06-25,27.88,28.0,27.75,27.88,215300,7.77704819520693,7.81052186032259,7.74078505799829,7.77704819520693,771830.628965298,0.0,1.0
1993-06-28,27.75,28.13,27.75,27.88,71900,7.74078505799829,7.84678499753123,7.74078505799829,7.77704819520693,257754.864015815,0.0,1.0
1993-06-29,28.13,28.13,27.63,27.63,280200,7.84678499753123,7.84678499753123,7.70731139288262,7.70731139288262,1004491.13904355,0.0,1.0
1993-06-30,27.88,28.25,27.75,28.25,130000,7.77704819520693,7.8802586626469,7.74078505799829,7.8802586626469,466038.001697579,0.0,1.0
1993-07-01,28.13,28.38,28.0,28.0,156600,7.84678499753123,7.91652179985554,7.81052186032259,7.81052186032259,561396.546660315,0.0,1.0
1993-07-02,28.5,28.63,28.0,28.13,159000,7.94999546497121,7.98625860217985,7.81052186032259,7.84678499753123,570000.325153193,0.0,1.0
1993-07-06,27.88,28.63,27.75,28.5,625300,7.77704819520693,7.98625860217985,7.74078505799829,7.94999546497121,2241642.78816535,0.0,1.0
1993-07-07,28.63,28.75,27.75,27.75,201800,7.98625860217985,8.01973226729552,7.74078505799829,7.74078505799829,723434.374942858,0.0,1.0
1993-07-08,27.88,28.5,27.88,28.5,570100,7.77704819520693,7.94999546497121,7.77704819520693,7.94999546497121,2043755.88282915,0.0,1.0
1993-07-09,27.5,27.88,27.5,27.88,107500,7.67104825567398,7.77704819520693,7.67104825567398,7.77704819520693,385377.578326844,0.0,1.0
1993-07-12,27.25,27.75,27.25,27.75,340400,7.60131145334967,7.74078505799829,7.60131145334967,7.74078505799829,1220302.58290658,0.0,1.0
1993-07-13,27.38,27.38,27.13,27.25,160500,7.63757459055831,7.63757459055831,7.567837788234,7.60131145334967,575377.686711242,0.0,1.0
1993-07-14,27.0,27.38,27.0,27.38,114300,7.53157465102536,7.63757459055831,7.53157465102536,7.63757459055831,409754.950723333,0.0,1.0
1993-07-15,27.13,27.13,26.75,27.13,246200,7.567837788234,7.567837788234,7.46183784870105,7.567837788234,882604.277061107,0.0,1.0
1993-07-16,26.5,27.13,26.5,27.0,190300,7.39210104637674,7.567837788234,7.39210104637674,7.53157465102536,682207.936331149,0.0,1.0
1993-07-19,26.63,26.63,26.38,26.5,466800,7.42836418358538,7.42836418358538,7.35862738126107,7.39210104637674,1673434.91686485,0.0,1.0
1993-07-20,27.13,27.25,26.75,26.75,120600,7.567837788234,7.60131145334967,7.46183784870105,7.46183784870105,432339.869267139,0.0,1.0
1993-07-21,27.38,27.63,27.13,27.25,206700,7.63757459055831,7.70731139288262,7.567837788234,7.60131145334967,741000.422699151,0.0,1.0
1993-07-22,27.13,27.63,27.0,27.38,350200,7.567837788234,7.70731139288262,7.53157465102536,7.63757459055831,1255434.67841917,0.0,1.0
1993-07-23,27.88,28.0,27.13,27.25,367000,7.77704819520693,7.81052186032259,7.567837788234,7.60131145334967,1315661.12786932,0.0,1.0
1993-07-26,27.88,28.0,27.75,28.0,111500,7.77704819520693,7.81052186032259,7.74078505799829,7.81052186032259,399717.209148308,0.0,1.0
1993-07-27,27.25,27.88,27.25,27.88,107700,7.60131145334967,7.77704819520693,7.60131145334967,7.77704819520693,386094.559867917,0.0,1.0
1993-07-28,27.88,28.0,27.5,27.5,180300,7.77704819520693,7.81052186032259,7.67104825567398,7.67104825567398,646358.859277488,0.0,1.0
1993-07-29,27.75,27.75,27.63,27.75,200200,7.74078505799829,7.74078505799829,7.70731139288262,7.74078505799829,717698.522614271,0.0,1.0
1993-07-30,28.13,28.25,27.63,27.75,290400,7.84678499753123,7.8802586626469,7.70731139288262,7.74078505799829,1041057.19763829,0.0,1.0
1993-08-02,28.5,28.5,28.0,28.13,151600,7.94999546497121,7.94999546497121,7.81052186032259,7.84678499753123,543472.008133485,0.0,1.0
1993-08-03,28.13,28.75,28.0,28.5,108700,7.84678499753123,8.01973226729552,7.81052186032259,7.94999546497121,389679.467573284,0.0,1.0
1993-08-04,28.63,28.88,28.5,28.75,289400,7.98625860217985,8.05599540450416,7.94999546497121,8.01973226729552,1037472.28993292,0.0,1.0
1993-08-05,28.13,28.75,28.13,28.75,223000,7.84678499753123,8.01973226729552,7.84678499753123,8.01973226729552,799434.418296617,0.0,1.0
1993-08-06,27.63,28.25,27.63,28.25,191300,7.70731139288262,7.8802586626469,7.70731139288262,7.8802586626469,685792.844036514,0.0,1.0
1993-08-09,28.0,28.0,27.38,27.63,328700,7.81052186032259,7.81052186032259,7.63757459055831,7.70731139288262,1178359.1627538,0.0,1.0
1993-08-10,28.75,28.75,28.0,28.0,432400,8.01973226729552,8.01973226729552,7.81052186032259,7.81052186032259,1550114.09180026,0.0,1.0
1993-08-11,29.13,29.25,28.63,28.75,211900,8.12573220682847,8.15920587194414,7.98625860217985,8.01973226729552,759641.942767054,0.0,1.0
1993-08-12,30.75,30.88,29.38,29.38,420000,8.57762668588999,8.61388982309863,8.19546900915278,8.19546900915278,1505661.23625372,0.0,1.0
1993-08-13,30.88,32.13,30.75,31.0,755300,8.61388982309863,8.96257383472018,8.57762668588999,8.6473634882143,2707680.78986294,0.0,1.0
1993-08-16,30.5,30.88,30.5,30.75,268900,8.50788988356568,8.61388982309863,8.50788988356568,8.57762668588999,963981.681972916,0.0,1.0
1993-08-17,31.88,31.88,30.75,30.75,446700,8.89283703239587,8.89283703239587,8.57762668588999,8.57762668588999,1601378.27198699,0.0,1.0
1993-08-18,32.0,32.0,31.63,31.63,292000,8.92631069751154,8.92631069751154,8.82310023007156,8.82310023007156,1046793.04996687,0.0,1.0
1993-08-19,30.88,31.88,30.63,31.88,224200,8.61388982309863,8.89283703239587,8.54415302077432,8.89283703239587,803736.307543056,0.0,1.0
1993-08-20,31.0,31.0,30.88,31.0,148400,8.6473634882143,8.6473634882143,8.61388982309863,8.6473634882143,532000.303476313,0.0,1.0
1993-08-23,32.0,32.0,30.88,31.0,479400,8.92631069751154,8.92631069751154,8.61388982309863,8.6473634882143,1718604.75395246,0.0,1.0
1993-08-24,31.88,32.25,31.63,31.75,386000,8.89283703239587,8.99604749983584,8.82310023007156,8.85657389518723,1383774.37427127,0.0,1.0
1993-08-25,32.38,32.38,31.63,31.88,397000,9.03231063704449,9.03231063704449,8.82310023007156,8.89283703239587,1423208.3590303,0.0,1.0
1993-08-26,32.5,33.5,32.13,32.13,551200,9.06578430216015,9.34473151145739,8.96257383472018,8.96257383472018,1976001.12719774,0.0,1.0
1993-08-27,31.5,32.75,31.5,32.25,548600,8.78683709286292,9.13552110448446,8.78683709286292,8.99604749983584,1966680.36716378,0.0,1.0
1993-08-30,31.88,31.88,31.38,31.5,216800,8.89283703239587,8.89283703239587,8.75336342774725,8.78683709286292,777207.990523347,0.0,1.0
1993-08-31,31.75,32.0,31.5,31.75,466700,8.85657389518723,8.92631069751154,8.78683709286292,8.85657389518723,1673076.42609431,0.0,1.0
1993-09-01,31.88,31.88,31.75,31.88,241500,8.89283703239587,8.89283703239587,8.85657389518723,8.89283703239587,865755.210845887,0.0,1.0
1993-09-02,31.0,31.88,30.88,31.88,222300,8.6473634882143,8.89283703239587,8.61388982309863,8.89283703239587,796924.982902861,0.0,1.0
1993-09-03,30.25,31.13,30.25,31.0,513400,8.43815308124137,8.68362662542294,8.43815308124137,8.6473634882143,1840491.6159349,0.0,1.0
1993-09-07,29.13,30.25,29.13,30.25,382400,8.12573220682847,8.43815308124137,8.12573220682847,8.43815308124137,1370868.70653196,0.0,1.0
1993-09-08,28.88,29.0,28.5,29.0,594200,8.05599540450416,8.08946906961983,7.94999546497121,8.08946906961983,2130152.15852847,0.0,1.0
1993-09-09,29.38,29.88,29.0,29.0,411400,8.19546900915278,8.3349426138014,8.08946906961983,8.08946906961983,1474831.02998757,0.0,1.0
1993-09-10,28.5,29.25,28.5,29.25,189600,7.94999546497121,8.15920587194414,7.94999546497121,8.15920587194414,679698.500937392,0.0,1.0
1993-09-13,28.13,28.5,28.0,28.5,140600,7.84678499753123,7.94999546497121,7.81052186032259,7.94999546497121,504038.023374459,0.0,1.0
1993-09-14,28.38,28.5,27.25,27.75,394400,7.91652179985554,7.94999546497121,7.60131145334967,7.74078505799829,1413887.59899635,0.0,1.0
1993-09-15,28.13,28.38,28.0,28.38,394300,7.84678499753123,7.91652179985554,7.81052186032259,7.91652179985554,1413529.10822581,0.0,1.0
1993-09-16,28.13,28.13,27.63,27.63,282900,7.84678499753123,7.84678499753123,7.70731139288262,7.70731139288262,1014170.38984804,0.0,1.0
1993-09-17,27.63,27.75,27.5,27.63,206400,7.70731139288262,7.74078505799829,7.67104825567398,7.70731139288262,739924.950387541,0.0,1.0
1993-09-20,28.13,28.5,27.88,27.88,219200,7.84678499753123,7.94999546497121,7.77704819520693,7.77704819520693,785811.769016226,0.0,1.0
1993-09-21,27.88,28.5,27.63,28.13,316800,7.77704819520693,7.94999546497121,7.70731139288262,7.84678499753123,1135698.76105995,0.0,1.0
1993-09-22,27.38,28.0,27.25,28.0,211800,7.63757459055831,7.81052186032259,7.60131145334967,7.81052186032259,759283.451996517,0.0,1.0
1993-09-23,27.63,28.0,27.38,27.63,183800,7.70731139288262,7.81052186032259,7.63757459055831,7.70731139288262,658906.036246269,0.0,1.0
1993-09-24,27.75,27.88,27.5,27.5,137700,7.75780083776542,7.79414368853693,7.68791074012789,7.68791074012789,492559.048615724,0.061,1.0
1993-09-27,27.5,28.0,27.25,27.88,201200,7.68791074012789,7.82769093540294,7.61802064249036,7.79414368853693,719701.384034014,0.0,1.0
1993-09-28,28.63,28.63,27.5,27.5,427500,8.00381398144951,8.00381398144951,7.68791074012789,7.68791074012789,1529186.58883967,0.0,1.0
1993-09-29,30.0,30.0,28.63,28.88,723200,8.38681171650315,8.38681171650315,8.00381398144951,8.07370407908703,2586918.69251192,0.0,1.0
1993-09-30,29.63,30.38,29.63,30.0,333200,8.28337437199961,8.49304466491219,8.28337437199961,8.38681171650315,1191871.27813188,0.0,1.0
1993-10-01,30.88,31.25,30.25,30.25,397500,8.63282486018725,8.73626220469078,8.45670181414068,8.45670181414068,1421875.24927197,0.0,1.0
1993-10-04,30.63,31.0,30.13,30.75,206100,8.56293476254972,8.66637210705326,8.42315456727467,8.59648200941573,737228.90283007,0.0,1.0
1993-10-05,30.13,30.5,30.13,30.5,175700,8.42315456727467,8.5265919117782,8.42315456727467,8.5265919117782,628486.745401472,0.0,1.0
1993-10-06,29.5,30.13,29.25,30.13,131300,8.2470315212281,8.42315456727467,8.17714142359057,8.42315456727467,469665.962841282,0.0,1.0
1993-10-07,28.75,29.75,28.75,29.75,385100,8.03736122831552,8.31692161886563,8.03736122831552,8.31692161886563,1377519.89558399,0.0,1.0
1993-10-08,27.75,28.88,27.75,28.88,405100,7.75780083776542,8.07370407908703,7.75780083776542,8.07370407908703,1449060.78862912,0.0,1.0
1993-10-11,29.13,29.38,27.88,27.88,280800,8.14359417672456,8.21348427436209,7.79414368853693,7.79414368853693,1004434.13835363,0.0,1.0
1993-10-12,28.63,29.13,28.5,29.13,92000,8.00381398144951,8.14359417672456,7.967471130678,8.14359417672456,329088.108007601,0.0,1.0
1993-10-13,27.88,28.75,27.75,28.75,343700,7.79414368853693,8.03736122831552,7.75780083776542,8.03736122831552,1229430.24698057,0.0,1.0
1993-10-14,28.13,28.25,27.88,28.0,252700,7.86403378617446,7.89758103304047,7.79414368853693,7.82769093540294,903919.183625224,0.0,1.0
1993-10-15,28.0,28.38,27.63,28.25,214600,7.82769093540294,7.93392388381198,7.7242535908994,7.89758103304047,767633.782374251,0.0,1.0
1993-10-18,27.0,27.75,27.0,27.75,211000,7.54813054485284,7.75780083776542,7.54813054485284,7.75780083776542,754756.421626127,0.0,1.0
1993-10-19,26.88,27.25,26.5,27.25,834700,7.51458329798682,7.61802064249036,7.40835034957778,7.61802064249036,2985759.17123853,0.0,1.0
1993-10-20,25.13,26.88,25.0,26.88,381200,7.02535261452414,7.51458329798682,6.98900976375263,7.51458329798682,1363569.42144019,0.0,1.0
1993-10-21,25.5,25.88,25.25,25.25,581400,7.12878995902768,7.23502290743672,7.05889986139015,7.05889986139015,2079693.76082195,0.0,1.0
1993-10-22,25.63,25.88,25.38,25.5,505300,7.16513280979919,7.23502290743672,7.09524271216167,7.12878995902768,1807480.66278522,0.0,1.0
1993-10-25,25.38,26.25,25.38,25.63,204600,7.09524271216167,7.33846025194026,7.09524271216167,7.16513280979919,731863.335851685,0.0,1.0
1993-10-26,25.0,26.13,24.75,25.75,623900,6.98900976375263,7.30491300507425,6.9191196661151,7.19868005666521,2231718.15854285,0.0,1.0
1993-10-27,26.0,26.0,25.25,25.25,638300,7.26857015430273,7.26857015430273,7.05889986139015,7.05889986139015,2283227.60153534,0.0,1.0
1993-10-28,26.63,26.88,26.38,26.5,525200,7.4446932003493,7.51458329798682,7.37480310271177,7.40835034957778,1878663.85136513,0.0,1.0
1993-10-29,26.63,26.88,26.38,26.63,423300,7.4446932003493,7.51458329798682,7.37480310271177,7.4446932003493,1514163.00130019,0.0,1.0
1993-11-01,25.88,26.63,25.88,26.63,345700,7.23502290743672,7.4446932003493,7.23502290743672,7.4446932003493,1236584.33628508,0.0,1.0
1993-11-02,26.13,26.25,25.88,25.88,376100,7.30491300507425,7.33846025194026,7.23502290743672,7.23502290743672,1345326.49371368,0.0,1.0
1993-11-03,26.0,26.25,25.5,26.13,311100,7.26857015430273,7.33846025194026,7.12878995902768,7.30491300507425,1112818.59131701,0.0,1.0
1993-11-04,25.88,26.13,25.88,26.13,277800,7.23502290743672,7.30491300507425,7.23502290743672,7.30491300507425,993703.004396864,0.0,1.0
1993-11-05,26.38,26.38,25.88,25.88,285300,7.37480310271177,7.37480310271177,7.23502290743672,7.23502290743672,1020530.83928879,0.0,1.0
1993-11-08,26.88,27.0,26.75,27.0,430100,7.51458329798682,7.54813054485284,7.47824044721531,7.54813054485284,1538486.90493553,0.0,1.0
1993-11-09,26.38,27.0,26.25,27.0,234200,7.37480310271177,7.54813054485284,7.33846025194026,7.54813054485284,837743.857558479,0.0,1.0
1993-11-10,25.75,26.38,25.63,26.38,285300,7.19868005666521,7.37480310271177,7.16513280979919,7.37480310271177,1020530.83928879,0.0,1.0
1993-11-11,25.5,26.0,25.13,26.0,205500,7.12878995902768,7.26857015430273,7.02535261452414,7.26857015430273,735082.676038717,0.0,1.0
1993-11-12,25.5,25.5,25.0,25.38,163200,7.12878995902768,7.12878995902768,6.98900976375263,7.09524271216167,583773.687248265,0.0,1.0
1993-11-15,24.5,25.25,24.38,25.25,158200,6.84922956847757,7.05889986139015,6.81568232161156,7.05889986139015,565888.463986983,0.0,1.0
1993-11-16,23.88,24.75,23.25,24.75,628000,6.67590212633651,6.9191196661151,6.49977908028994,6.9191196661151,2246384.0416171,0.0,1.0
1993-11-17,25.0,25.0,23.88,24.0,1033500,6.98900976375263,6.98900976375263,6.67590212633651,6.70944937320252,3696875.64810712,0.0,1.0
1993-11-18,25.75,26.5,25.0,25.0,627500,7.19868005666521,7.40835034957778,6.98900976375263,6.98900976375263,2244595.51929097,0.0,1.0
1993-11-19,25.25,25.75,25.25,25.75,188500,7.05889986139015,7.19868005666521,7.05889986139015,7.19868005666521,674272.916950356,0.0,1.0
1993-11-22,24.5,25.13,24.13,25.13,326800,6.84922956847757,7.02535261452414,6.74579222397404,7.02535261452414,1168978.19235743,0.0,1.0
1993-11-23,24.25,24.88,24.13,24.75,246900,6.77933947084005,6.95546251688661,6.74579222397404,6.9191196661151,883172.324642137,0.0,1.0
1993-11-24,24.13,24.25,23.75,24.25,234100,6.74579222397404,6.77933947084005,6.639559275565,6.77933947084005,837386.153093253,0.0,1.0
1993-11-26,23.25,24.0,23.13,24.0,476100,6.49977908028994,6.70944937320252,6.46623183342393,6.70944937320252,1703030.95893933,0.0,1.0
1993-11-29,22.25,23.38,21.75,23.38,1151500,6.22021868973984,6.53612193106146,6.08043849446479,6.53612193106146,4118966.91707339,0.0,1.0
1993-11-30,21.88,22.5,21.75,22.5,802700,6.1167813452363,6.29010878737736,6.08043849446479,6.29010878737736,2871293.74236632,0.0,1.0
1993-12-01,22.0,22.0,21.63,21.75,693600,6.15032859210231,6.15032859210231,6.04689124759877,6.08043849446479,2481038.17080513,0.0,1.0
1993-12-02,22.5,23.0,22.0,22.25,689200,6.29010878737736,6.42988898265242,6.15032859210231,6.22021868973984,2465299.1743352,0.0,1.0
1993-12-03,22.75,23.0,22.38,22.38,436300,6.35999888501489,6.42988898265242,6.25656154051135,6.25656154051135,1560664.58177952,0.0,1.0
1993-12-06,23.0,23.13,22.75,22.88,637200,6.42988898265242,6.46623183342393,6.35999888501489,6.3963417357864,2279292.85241786,0.0,1.0
1993-12-07,22.88,23.25,22.75,23.0,764300,6.3963417357864,6.49977908028994,6.35999888501489,6.42988898265242,2733935.22771967,0.0,1.0
1993-12-08,21.88,22.63,21.5,22.63,1401600,6.1167813452363,6.32645163814888,6.01054839682726,6.32645163814888,5013585.78460275,0.0,1.0
1993-12-09,21.0,21.63,20.38,21.63,1542800,5.87076820155221,6.04689124759877,5.69744075941114,6.04689124759877,5518664.48950137,0.0,1.0
1993-12-10,22.0,22.0,21.25,21.25,960900,6.15032859210231,6.15032859210231,5.94065829918973,5.94065829918973,3437182.2063533,0.0,1.0
1993-12-13,21.38,22.0,21.38,22.0,150800,5.97700114996125,6.15032859210231,5.97700114996125,6.15032859210231,539418.333560284,0.0,1.0
1993-12-14,21.63,21.63,21.38,21.38,228600,6.04689124759877,6.04689124759877,5.97700114996125,5.97700114996125,817712.407505843,0.0,1.0
1993-12-15,22.38,22.5,21.88,21.88,473800,6.25656154051135,6.29010878737736,6.1167813452363,6.1167813452363,1694803.75623914,0.0,1.0
1993-12-16,22.63,22.88,22.38,22.38,356000,6.32645163814888,6.3963417357864,6.25656154051135,6.25656154051135,1273427.89620332,0.0,1.0
1993-12-17,22.75,22.88,22.5,22.75,172500,6.35999888501489,6.3963417357864,6.29010878737736,6.35999888501489,617040.202514251,0.0,1.0
1993-12-20,22.13,23.0,22.13,23.0,182000,6.18667144287383,6.42988898265242,6.18667144287383,6.42988898265242,651022.126710688,0.0,1.0
1993-12-21,21.63,22.25,21.5,22.25,241900,6.04689124759877,6.22021868973984,6.01054839682726,6.22021868973984,865287.101380855,0.0,1.0
1993-12-22,21.88,22.13,21.5,21.63,568900,6.1167813452363,6.18667144287383,6.01054839682726,6.04689124759877,2034980.70266874,0.0,1.0
1993-12-23,22.88,23.25,21.75,21.88,351700,6.3963417357864,6.49977908028994,6.08043849446479,6.1167813452363,1258046.60419862,0.0,1.0
1993-12-27,23.88,24.0,23.0,23.0,570800,6.69295531016007,6.72658825141715,6.44631374094144,6.44631374094144,2036574.78174227,0.061,1.0
1993-12-28,23.63,23.88,23.5,23.63,269200,6.62288668254114,6.69295531016007,6.58645099617929,6.62288668254114,960486.915285597,0.0,1.0
1993-12-29,23.63,23.75,23.5,23.63,402100,6.62288668254114,6.65651962379822,6.58645099617929,6.62288668254114,1434664.89092251,0.0,1.0
1993-12-30,23.63,23.75,23.38,23.63,92600,6.62288668254114,6.65651962379822,6.55281805492221,6.62288668254114,330390.372791405,0.0,1.0
1993-12-31,23.38,23.88,23.38,23.75,175300,6.55281805492221,6.69295531016007,6.55281805492221,6.65651962379822,625458.232724982,0.0,1.0
1994-01-03,24.13,24.25,23.38,23.5,284500,6.76302393777899,6.79665687903608,6.55281805492221,6.58645099617929,1015076.25333861,0.0,1.0
1994-01-04,24.38,24.38,23.88,24.13,95900,6.83309256539792,6.83309256539792,6.69295531016007,6.76302393777899,342164.543744015,0.0,1.0
1994-01-05,25.13,25.13,24.38,24.38,38200,7.04329844825471,7.04329844825471,6.83309256539792,6.83309256539792,136294.948602934,0.0,1.0
1994-01-06,25.63,26.13,25.38,25.5,645600,7.18343570349257,7.32357295873042,7.11336707587364,7.14700001713072,2303455.99000142,0.0,1.0
1994-01-07,25.25,25.88,25.25,25.63,399300,7.07693138951179,7.2535043311115,7.07693138951179,7.18343570349257,1424674.68526575,0.0,1.0
1994-01-10,24.13,25.0,23.75,24.5,502200,6.76302393777899,7.00686276189287,6.65651962379822,6.86672550665501,1791814.74315166,0.0,1.0
1994-01-11,24.5,24.63,24.25,24.63,325800,6.86672550665501,6.90316119301685,6.79665687903608,6.90316119301685,1162431.78677581,0.0,1.0
1994-01-12,23.88,24.5,23.63,24.5,305600,6.69295531016007,6.86672550665501,6.62288668254114,6.86672550665501,1090359.58882347,0.0,1.0
1994-01-13,24.25,24.25,23.63,23.75,372200,6.79665687903608,6.79665687903608,6.62288668254114,6.65651962379822,1327983.76623068,0.0,1.0
1994-01-14,24.25,24.25,24.0,24.25,194300,6.79665687903608,6.79665687903608,6.72658825141715,6.79665687903608,693248.913967279,0.0,1.0
1994-01-17,24.88,24.88,24.38,24.38,405800,6.97322982063578,6.97322982063578,6.83309256539792,6.83309256539792,1447866.2341118,0.0,1.0
1994-01-18,24.75,24.88,24.5,24.75,318000,6.93679413427394,6.97322982063578,6.86672550665501,6.93679413427394,1134601.92816055,0.0,1.0
1994-01-19,25.5,26.0,24.63,24.75,820800,7.14700001713072,7.28713727236858,6.90316119301685,6.93679413427394,2928557.42966723,0.0,1.0
1994-01-20,25.63,25.75,25.13,25.38,343400,7.18343570349257,7.21706864474965,7.04329844825471,7.11336707587364,1225227.36518972,0.0,1.0
1994-01-21,25.25,25.75,25.25,25.63,286100,7.07693138951179,7.21706864474965,7.07693138951179,7.18343570349257,1020784.94228533,0.0,1.0
1994-01-24,25.5,25.63,25.0,25.0,312400,7.14700001713072,7.18343570349257,7.00686276189287,7.00686276189287,1114621.51684703,0.0,1.0
1994-01-25,25.0,25.5,24.88,25.38,316200,7.00686276189287,7.14700001713072,6.97322982063578,7.11336707587364,1128179.65309549,0.0,1.0
1994-01-26,23.88,25.13,23.75,25.13,550700,6.69295531016007,7.04329844825471,6.65651962379822,7.04329844825471,1964859.3768491,0.0,1.0
1994-01-27,24.0,24.5,23.75,24.0,1773300,6.72658825141715,6.86672550665501,6.65651962379822,6.72658825141715,6327011.31826133,0.0,1.0
1994-01-28,24.63,24.63,24.13,24.25,362400,6.90316119301685,6.90316119301685,6.76302393777899,6.79665687903608,1293018.04643202,0.0,1.0
1994-01-31,25.0,25.0,24.5,24.5,199600,7.00686276189287,7.00686276189287,6.86672550665501,6.86672550665501,712158.946103288,0.0,1.0
1994-02-01,25.13,25.25,24.75,25.0,457000,7.04329844825471,7.07693138951179,6.93679413427394,7.00686276189287,1630544.28040683,0.0,1.0
1994-02-02,26.63,26.63,25.25,25.25,973400,7.46371021396828,7.46371021396828,7.07693138951179,7.07693138951179,3473023.63796063,0.0,1.0
1994-02-03,25.88,26.63,25.88,26.63,429700,7.2535043311115,7.46371021396828,7.2535043311115,7.46371021396828,1533139.77525342,0.0,1.0
1994-02-04,24.25,26.13,24.25,26.0,271000,6.79665687903608,7.32357295873042,6.79665687903608,7.28713727236858,966909.190350657,0.0,1.0
1994-02-07,25.5,25.5,24.5,24.5,367400,7.14700001713072,7.14700001713072,6.86672550665501,6.86672550665501,1310857.69939052,0.0,1.0
1994-02-08,25.5,25.63,25.25,25.5,1118800,7.14700001713072,7.18343570349257,7.07693138951179,7.14700001713072,3991800.74599378,0.0,1.0
1994-02-09,25.38,25.5,24.88,25.5,282900,7.11336707587364,7.14700001713072,6.97322982063578,7.14700001713072,1009367.56439188,0.0,1.0
1994-02-10,25.88,26.13,25.13,25.5,947800,7.2535043311115,7.32357295873042,7.04329844825471,7.14700001713072,3381684.61481311,0.0,1.0
1994-02-11,26.38,26.5,25.88,25.88,683200,7.39364158634935,7.42727452760644,7.2535043311115,7.2535043311115,2437610.18024933,0.0,1.0
1994-02-14,25.75,26.88,25.75,26.5,418200,7.21706864474965,7.53377884158721,7.21706864474965,7.42727452760644,1492108.57344887,0.0,1.0
1994-02-15,25.5,25.88,25.13,25.88,69400,7.14700001713072,7.2535043311115,7.04329844825471,7.2535043311115,247614.383063969,0.0,1.0
1994-02-16,25.88,26.0,25.5,25.5,206000,7.2535043311115,7.28713727236858,7.14700001713072,7.14700001713072,734993.701890167,0.0,1.0
1994-02-17,25.88,26.0,25.75,25.88,136400,7.2535043311115,7.28713727236858,7.21706864474965,7.2535043311115,486665.732707858,0.0,1.0
1994-02-18,25.63,25.88,25.63,25.88,30500,7.18343570349257,7.2535043311115,7.18343570349257,7.2535043311115,108821.883046845,0.0,1.0
1994-02-22,25.88,26.25,25.5,25.63,702000,7.2535043311115,7.35720589998751,7.14700001713072,7.18343570349257,2504687.27537329,0.0,1.0
1994-02-23,26.0,26.25,25.88,26.25,118400,7.28713727236858,7.35720589998751,7.2535043311115,7.35720589998751,422442.982057261,0.0,1.0
1994-02-24,25.75,26.0,25.63,25.88,91700,7.21706864474965,7.28713727236858,7.18343570349257,7.2535043311115,327179.235258876,0.0,1.0
1994-02-25,25.63,25.63,25.38,25.63,281000,7.18343570349257,7.18343570349257,7.11336707587364,7.18343570349257,1002588.49626765,0.0,1.0
1994-02-28,25.0,25.75,25.0,25.63,363000,7.00686276189287,7.21706864474965,7.00686276189287,7.18343570349257,1295158.80478704,0.0,1.0
1994-03-01,25.0,25.25,24.38,25.25,263300,7.00686276189287,7.07693138951179,6.83309256539792,7.07693138951179,939436.124794568,0.0,1.0
1994-03-02,25.5,25.5,24.0,25.0,258300,7.14700001713072,7.14700001713072,6.72658825141715,7.00686276189287,921596.47183607,0.0,1.0
1994-03-03,25.38,25.5,24.88,25.5,215000,7.11336707587364,7.14700001713072,6.97322982063578,7.14700001713072,767105.077215466,0.0,1.0
1994-03-04,25.0,25.38,24.75,25.38,92100,7.00686276189287,7.11336707587364,6.93679413427394,7.11336707587364,328606.407495555,0.0,1.0
1994-03-07,25.25,25.5,24.88,25.0,121600,7.07693138951179,7.14700001713072,6.97322982063578,7.00686276189287,433860.359950701,0.0,1.0
1994-03-08,23.88,25.38,23.88,25.38,194200,6.69295531016007,7.11336707587364,6.69295531016007,7.11336707587364,692892.120908109,0.0,1.0
1994-03-09,23.25,23.88,23.13,23.75,844000,6.51638236856037,6.69295531016007,6.48274942730328,6.65651962379822,3011333.41939466,0.0,1.0
1994-03-10,23.0,23.38,22.88,23.38,633100,6.44631374094144,6.55281805492221,6.41268079968435,6.55281805492221,2258856.85760517,0.0,1.0
1994-03-11,24.0,24.25,23.5,24.0,446400,6.72658825141715,6.79665687903608,6.58645099617929,6.72658825141715,1592724.21613481,0.0,1.0
1994-03-14,24.5,24.63,24.25,24.25,229300,6.86672550665501,6.90316119301685,6.79665687903608,6.79665687903608,818126.484676773,0.0,1.0
1994-03-15,24.5,25.0,24.5,24.63,306700,6.86672550665501,7.00686276189287,6.86672550665501,6.90316119301685,1094284.31247434,0.0,1.0
1994-03-16,25.25,25.63,24.25,24.5,704100,7.07693138951179,7.18343570349257,6.79665687903608,6.86672550665501,2512179.92961586,0.0,1.0
1994-03-17,26.13,26.25,25.38,25.5,347200,7.32357295873042,7.35720589998751,7.11336707587364,7.14700001713072,1238785.50143819,0.0,1.0
1994-03-18,26.38,26.5,26.13,26.25,399600,7.39364158634935,7.42727452760644,7.32357295873042,7.35720589998751,1425745.06444326,0.0,1.0
1994-03-21,25.88,26.38,25.88,26.25,276200,7.2535043311115,7.39364158634935,7.2535043311115,7.35720589998751,985462.429427496,0.0,1.0
1994-03-22,26.5,26.5,26.0,26.0,169500,7.42727452760644,7.42727452760644,7.28713727236858,7.28713727236858,604764.235293123,0.0,1.0
1994-03-23,25.75,25.88,25.5,25.88,336100,7.21706864474965,7.2535043311115,7.14700001713072,7.2535043311115,1199181.47187032,0.0,1.0
1994-03-24,25.38,25.88,25.25,25.75,161200,7.11336707587364,7.2535043311115,7.07693138951179,7.21706864474965,575150.411382014,0.0,1.0
1994-03-25,25.38,25.63,24.63,25.25,355900,7.13046382101266,7.20070085628662,6.91975271519077,7.0939405626702,1266781.8288877,0.061,1.0
1994-03-28,24.5,25.0,24.0,25.0,454700,6.88322945684831,7.02370352739623,6.74275538630038,7.02370352739623,1618448.15283854,0.0,1.0
1994-03-29,23.38,24.5,23.38,24.5,496200,6.56856753882096,6.88322945684831,6.56856753882096,6.88322945684831,1766162.24640089,0.0,1.0
1994-03-30,23.63,24.13,22.63,23.25,232800,6.63880457409492,6.77927864464284,6.35785643299907,6.5320442804785,828622.674248544,0.0,1.0
1994-03-31,23.13,23.63,22.5,23.38,427100,6.49833050354699,6.63880457409492,6.32133317465661,6.56856753882096,1520209.38218021,0.0,1.0
1994-04-04,22.75,22.88,22.25,22.5,415500,6.39157020993057,6.42809346827303,6.25109613938265,6.32133317465661,1478920.62349772,0.0,1.0
1994-04-05,23.5,23.88,23.0,23.75,296500,6.60228131575246,6.70904160936888,6.46180724520453,6.67251835102642,1055354.90942738,0.0,1.0
1994-04-06,23.13,23.88,23.0,23.38,231200,6.49833050354699,6.70904160936888,6.46180724520453,6.56856753882096,822927.67305096,0.0,1.0
1994-04-07,23.25,23.5,23.0,23.13,258100,6.5320442804785,6.60228131575246,6.46180724520453,6.49833050354699,918674.880685349,0.0,1.0
1994-04-08,23.5,24.0,23.25,23.25,452900,6.60228131575246,6.74275538630038,6.5320442804785,6.5320442804785,1612041.27649126,0.0,1.0
1994-04-11,24.25,24.38,23.38,23.5,122700,6.81299242157435,6.84951567991681,6.56856753882096,6.60228131575246,436735.404339761,0.0,1.0
1994-04-12,23.88,24.38,23.75,24.13,155100,6.70904160936888,6.84951567991681,6.67251835102642,6.77927864464284,552059.178590847,0.0,1.0
1994-04-13,24.13,24.13,23.75,24.0,115200,6.77927864464284,6.77927864464284,6.67251835102642,6.74275538630038,410040.086226084,0.0,1.0
1994-04-14,24.88,25.0,24.13,24.13,139800,6.98998975046473,7.02370352739623,6.77927864464284,6.77927864464284,497600.729638945,0.0,1.0
1994-04-15,26.63,26.63,25.13,25.13,636500,7.48164899738247,7.48164899738247,7.06022678573869,7.06022678573869,2265542.66391408,0.0,1.0
1994-04-18,27.75,28.0,27.0,27.5,1466200,7.79631091540982,7.86654795068378,7.58559980958793,7.72607388013586,5218756.72243649,0.0,1.0
1994-04-19,26.75,27.38,26.38,27.38,660400,7.51536277431397,7.69236010320435,7.41141196210851,7.69236010320435,2350611.744303,0.0,1.0
1994-04-20,26.0,26.38,25.38,26.38,623900,7.30465166849208,7.41141196210851,7.13046382101266,7.41141196210851,2220694.52948311,0.0,1.0
1994-04-21,26.5,26.5,26.0,26.13,219500,7.44512573904001,7.44512573904001,7.30465166849208,7.34117492683454,781282.976793623,0.0,1.0
1994-04-22,27.0,27.13,26.13,26.38,249000,7.58559980958793,7.62212306793039,7.34117492683454,7.41141196210851,886284.561374087,0.0,1.0
1994-04-25,27.88,27.88,26.75,27.0,141700,7.83283417375228,7.83283417375228,7.51536277431397,7.58559980958793,504363.543561077,0.0,1.0
1994-04-26,28.5,29.0,27.5,27.5,1113800,8.00702202123171,8.14749609177963,7.72607388013586,7.72607388013586,3964432.70866851,0.0,1.0
1994-04-28,27.38,27.88,27.13,27.75,481100,7.69236010320435,7.83283417375228,7.62212306793039,7.79631091540982,1712415.67259869,0.0,1.0
1994-04-29,27.13,27.5,26.88,27.38,427400,7.62212306793039,7.72607388013586,7.55188603265643,7.69236010320435,1521277.19490476,0.0,1.0
1994-05-02,26.88,27.25,26.5,27.0,322000,7.55188603265643,7.65583684486189,7.44512573904001,7.58559980958793,1146118.99101388,0.0,1.0
1994-05-03,26.38,27.0,26.25,27.0,192200,7.41141196210851,7.58559980958793,7.37488870376604,7.58559980958793,684112.018859837,0.0,1.0
1994-05-04,26.88,27.0,25.88,26.38,344700,7.55188603265643,7.58559980958793,7.27093789156058,7.41141196210851,1226916.82050461,0.0,1.0
1994-05-05,27.13,27.75,27.0,27.0,533400,7.62212306793039,7.79631091540982,7.58559980958793,7.58559980958793,1898571.02424473,0.0,1.0
1994-05-06,28.0,28.0,27.0,27.25,760000,7.86654795068378,7.86654795068378,7.58559980958793,7.65583684486189,2705125.56885264,0.0,1.0
1994-05-09,27.75,28.0,27.38,28.0,594500,7.79631091540982,7.86654795068378,7.69236010320435,7.86654795068378,2116048.88247749,0.0,1.0
1994-05-10,27.5,27.88,27.5,27.75,264400,7.72607388013586,7.83283417375228,7.72607388013586,7.79631091540982,941098.947900838,0.0,1.0
1994-05-11,27.13,27.63,27.0,27.5,184900,7.62212306793039,7.76259713847832,7.58559980958793,7.72607388013586,658128.575895858,0.0,1.0
1994-05-12,27.0,27.38,26.75,27.13,285200,7.58559980958793,7.69236010320435,7.51536277431397,7.62212306793039,1015133.96346944,0.0,1.0
1994-05-13,27.0,27.25,26.63,27.25,176100,7.58559980958793,7.65583684486189,7.48164899738247,7.65583684486189,626806.069309144,0.0,1.0
1994-05-16,26.38,27.0,26.13,26.75,103600,7.41141196210851,7.58559980958793,7.34117492683454,7.51536277431397,368751.327543596,0.0,1.0
1994-05-17,26.38,26.63,26.25,26.63,101800,7.41141196210851,7.48164899738247,7.37488870376604,7.48164899738247,362344.451196313,0.0,1.0
1994-05-18,27.5,27.5,26.0,26.0,220100,7.72607388013586,7.72607388013586,7.30465166849208,7.30465166849208,783418.602242717,0.0,1.0
1994-05-19,27.25,27.63,27.25,27.25,204600,7.65583684486189,7.76259713847832,7.65583684486189,7.65583684486189,728248.278141118,0.0,1.0
1994-05-20,26.75,27.25,26.5,27.25,343900,7.51536277431397,7.65583684486189,7.44512573904001,7.65583684486189,1224069.31990582,0.0,1.0
1994-05-23,26.5,27.25,26.5,26.75,153400,7.44512573904001,7.65583684486189,7.44512573904001,7.51536277431397,546008.239818413,0.0,1.0
1994-05-24,26.63,26.88,26.25,26.63,80000,7.48164899738247,7.55188603265643,7.37488870376604,7.48164899738247,284750.059879225,0.0,1.0
1994-05-25,26.75,26.88,26.13,26.5,139700,7.51536277431397,7.55188603265643,7.34117492683454,7.44512573904001,497244.792064096,0.0,1.0
1994-05-26,27.0,27.38,26.0,26.75,361100,7.58559980958793,7.69236010320435,7.30465166849208,7.51536277431397,1285290.58277985,0.0,1.0
1994-05-27,27.0,27.25,26.63,27.13,123300,7.58559980958793,7.65583684486189,7.48164899738247,7.62212306793039,438871.029788855,0.0,1.0
1994-05-31,27.13,27.13,26.5,27.0,164400,7.62212306793039,7.62212306793039,7.44512573904001,7.58559980958793,585161.373051807,0.0,1.0
1994-06-01,26.63,27.25,26.5,27.13,288100,7.48164899738247,7.65583684486189,7.44512573904001,7.62212306793039,1025456.15314006,0.0,1.0
1994-06-02,26.75,27.0,26.38,26.63,263500,7.51536277431397,7.58559980958793,7.41141196210851,7.48164899738247,937895.509727197,0.0,1.0
1994-06-03,26.13,26.88,26.13,26.63,160900,7.34117492683454,7.55188603265643,7.34117492683454,7.48164899738247,572703.557932091,0.0,1.0
1994-06-06,26.38,26.63,26.13,26.13,66000,7.41141196210851,7.48164899738247,7.34117492683454,7.34117492683454,234918.79940036,0.0,1.0
1994-06-07,26.38,27.0,26.38,26.63,237600,7.41141196210851,7.58559980958793,7.41141196210851,7.48164899738247,845707.677841297,0.0,1.0
1994-06-08,26.13,26.38,25.5,26.25,296400,7.34117492683454,7.41141196210851,7.16417759794416,7.37488870376604,1054998.97185253,0.0,1.0
1994-06-09,26.75,26.75,26.0,26.25,176300,7.51536277431397,7.51536277431397,7.30465166849208,7.37488870376604,627517.944458842,0.0,1.0
1994-06-10,27.25,27.25,26.63,26.63,318900,7.65583684486189,7.65583684486189,7.48164899738247,7.48164899738247,1135084.92619356,0.0,1.0
1994-06-13,27.5,27.88,27.25,27.5,627600,7.72607388013586,7.83283417375228,7.65583684486189,7.72607388013586,2233864.21975252,0.0,1.0
1994-06-14,27.38,27.75,27.13,27.38,229500,7.69236010320435,7.79631091540982,7.62212306793039,7.69236010320435,816876.734278527,0.0,1.0
1994-06-15,27.5,27.5,26.63,26.88,90400,7.72607388013586,7.72607388013586,7.48164899738247,7.55188603265643,321767.567663524,0.0,1.0
1994-06-16,28.25,28.5,27.75,27.75,340500,7.93678498595774,8.00702202123171,7.79631091540982,7.79631091540982,1211967.44236095,0.0,1.0
1994-06-17,28.63,28.75,28.38,28.38,530200,8.04354527957417,8.07725905650567,7.9733082443002,7.9733082443002,1887181.02184956,0.0,1.0
1994-06-20,29.0,29.0,27.88,28.63,721300,8.14749609177963,8.14749609177963,7.83283417375228,8.04354527957417,2567377.72738606,0.0,1.0
1994-06-21,28.5,29.0,28.13,29.0,266200,8.00702202123171,8.14749609177963,7.90307120902624,8.14749609177963,947505.82424812,0.0,1.0
1994-06-22,28.63,29.25,28.5,28.5,382600,8.04354527957417,8.21773312705359,8.00702202123171,8.00702202123171,1361817.16137239,0.0,1.0
1994-06-23,28.13,28.88,28.13,28.75,370400,7.90307120902624,8.11378231484813,7.90307120902624,8.07725905650567,1318392.77724081,0.0,1.0
1994-06-24,27.88,28.38,27.63,28.13,184200,7.84997201035913,7.99075343091793,7.77958130007972,7.92036272063853,654205.644710962,0.061,1.0
1994-06-27,28.5,28.75,28.0,28.0,333700,8.02454097185205,8.09493168213145,7.88375955129324,7.88375955129324,1185170.59522284,0.0,1.0
1994-06-28,27.88,28.63,27.5,28.25,244800,7.84997201035913,8.06114414119734,7.74297813073443,7.95415026157264,869432.908931832,0.0,1.0
1994-06-29,27.88,28.13,27.38,27.63,148400,7.84997201035913,7.92036272063853,7.70919058980032,7.77958130007972,527058.184989722,0.0,1.0
1994-06-30,27.63,28.0,27.63,27.75,129300,7.77958130007972,7.88375955129324,7.77958130007972,7.81336884101384,459222.529104926,0.0,1.0
1994-07-01,28.0,28.13,27.75,27.75,116400,7.88375955129324,7.92036272063853,7.81336884101384,7.81336884101384,413406.824345038,0.0,1.0
1994-07-05,29.0,29.0,28.13,28.13,478400,8.16532239241086,8.16532239241086,7.92036272063853,7.92036272063853,1699087.84163802,0.0,1.0
1994-07-06,28.75,29.25,28.75,28.88,194700,8.09493168213145,8.23571310269026,8.09493168213145,8.13153485147674,691497.497422499,0.0,1.0
1994-07-07,28.38,29.13,28.25,29.0,98600,7.99075343091793,8.20192556175614,7.95415026157264,8.16532239241086,350188.254986433,0.0,1.0
1994-07-08,28.38,28.5,27.88,28.13,132900,7.99075343091793,8.02454097185205,7.84997201035913,7.92036272063853,472008.307177453,0.0,1.0
1994-07-11,28.13,28.63,27.63,28.63,106800,7.92036272063853,8.06114414119734,7.77958130007972,8.06114414119734,379311.416151633,0.0,1.0
1994-07-12,28.0,28.25,27.63,28.13,163200,7.88375955129324,7.95415026157264,7.77958130007972,7.92036272063853,579621.939287888,0.0,1.0
1994-07-13,28.0,28.25,28.0,28.25,133400,7.88375955129324,7.95415026157264,7.88375955129324,7.95415026157264,473784.109687526,0.0,1.0
1994-07-14,28.13,28.5,28.0,28.0,194100,7.92036272063853,8.02454097185205,7.88375955129324,7.88375955129324,689366.534410411,0.0,1.0
1994-07-15,27.88,28.13,27.5,28.0,176000,7.84997201035913,7.92036272063853,7.74297813073443,7.88375955129324,625082.483545762,0.0,1.0
1994-07-18,28.0,28.13,27.88,28.0,196000,7.88375955129324,7.92036272063853,7.84997201035913,7.88375955129324,696114.583948689,0.0,1.0
1994-07-19,27.5,28.25,27.25,28.0,169100,7.74297813073443,7.95415026157264,7.67258742045503,7.88375955129324,600576.408906752,0.0,1.0
1994-07-20,26.75,27.75,26.63,27.5,267600,7.53180599989622,7.81336884101384,7.49801845896211,7.74297813073443,950409.50339117,0.0,1.0
1994-07-21,26.38,26.5,26.0,26.25,410500,7.4276277486827,7.46141528961682,7.32063386905801,7.39102457933741,1457933.86077009,0.0,1.0
1994-07-22,26.63,27.13,26.25,26.38,275500,7.49801845896211,7.63879987952091,7.39102457933741,7.4276277486827,978467.183050326,0.0,1.0
1994-07-25,26.13,26.5,26.0,26.5,201200,7.3572370384033,7.46141528961682,7.32063386905801,7.46141528961682,714582.93005345,0.0,1.0
1994-07-26,24.63,26.13,24.63,26.13,602200,6.93489277672687,7.3572370384033,6.93489277672687,7.3572370384033,2138776.54313215,0.0,1.0
1994-07-27,24.75,25.0,24.63,24.88,321200,6.96868031766099,7.03907102794039,6.93489277672687,7.00528348700628,1140775.53247102,0.0,1.0
1994-07-28,25.0,25.0,24.75,25.0,176500,7.03907102794039,7.03907102794039,6.96868031766099,7.03907102794039,626858.286055835,0.0,1.0
1994-07-29,25.63,25.75,24.75,25.0,183400,7.21645561784449,7.2502431587786,6.96868031766099,7.03907102794039,651364.360694845,0.0,1.0
1994-08-01,26.0,26.0,25.31,25.88,345400,7.32063386905801,7.32063386905801,7.12635550868685,7.28684632812389,1226724.37395856,0.0,1.0
1994-08-02,25.38,26.38,25.38,26.0,232300,7.14606490756509,7.4276277486827,7.14606490756509,7.32063386905801,825037.846180002,0.0,1.0
1994-08-03,25.13,25.5,25.0,25.25,135900,7.07567419728568,7.1798524484992,7.03907102794039,7.1094617382198,482663.122237893,0.0,1.0
1994-08-04,23.88,25.38,23.5,25.38,1175300,6.72372064588866,7.14606490756509,6.61672676626397,7.14606490756509,4174201.38017804,0.0,1.0
1994-08-05,23.13,23.88,23.13,23.75,442500,6.51254851505045,6.72372064588866,6.51254851505045,6.68711747654337,1571585.22141477,0.0,1.0
1994-08-08,23.63,23.88,23.0,23.38,1029600,6.65332993560926,6.72372064588866,6.47594534570516,6.58293922532985,3656732.52874271,0.0,1.0
1994-08-09,24.0,24.13,23.63,23.88,689600,6.75750818682278,6.79411135616807,6.65332993560926,6.72372064588866,2449186.82189294,0.0,1.0
1994-08-10,24.63,24.88,24.25,24.25,712200,6.93489277672687,7.00528348700628,6.82789889710218,6.82789889710218,2529453.09534825,0.0,1.0
1994-08-11,24.38,24.88,24.25,24.75,268900,6.86450206644747,7.00528348700628,6.82789889710218,6.96868031766099,955026.58991736,0.0,1.0
1994-08-12,23.88,24.25,23.88,24.25,409800,6.72372064588866,6.82789889710218,6.72372064588866,6.82789889710218,1455447.73725598,0.0,1.0
1994-08-15,23.75,24.13,23.75,23.88,500900,6.68711747654337,6.79411135616807,6.68711747654337,6.72372064588866,1778998.95459132,0.0,1.0
1994-08-16,24.38,24.5,23.88,24.0,1285300,6.86450206644747,6.89828960738158,6.72372064588866,6.75750818682278,4564877.93239414,0.0,1.0
1994-08-17,24.5,24.88,24.25,24.63,502700,6.89828960738158,7.00528348700628,6.82789889710218,6.93489277672687,1785391.84362758,0.0,1.0
1994-08-18,24.25,24.88,24.25,24.75,551600,6.82789889710218,7.00528348700628,6.82789889710218,6.96868031766099,1959065.32911274,0.0,1.0
1994-08-19,23.88,24.5,23.88,24.38,600900,6.72372064588866,6.89828960738158,6.72372064588866,6.86450206644747,2134159.45660596,0.0,1.0
1994-08-22,24.5,24.5,23.88,24.0,669000,6.89828960738158,6.89828960738158,6.72372064588866,6.75750818682278,2376023.75847793,0.0,1.0
1994-08-23,24.5,24.88,24.5,24.75,296300,6.89828960738158,7.00528348700628,6.89828960738158,6.96868031766099,1052340.56746937,0.0,1.0
1994-08-24,24.5,24.63,24.38,24.63,399100,6.89828960738158,6.93489277672687,6.86450206644747,6.93489277672687,1417445.56354042,0.0,1.0
1994-08-25,24.13,24.63,24.13,24.63,439000,6.79411135616807,6.93489277672687,6.79411135616807,6.93489277672687,1559154.60384426,0.0,1.0
1994-08-26,24.63,24.63,24.25,24.25,248800,6.93489277672687,6.93489277672687,6.82789889710218,6.82789889710218,883639.329012419,0.0,1.0
1994-08-29,25.0,25.13,24.38,24.38,402200,7.03907102794039,7.07567419728568,6.86450206644747,6.86450206644747,1428455.53910287,0.0,1.0
1994-08-30,25.5,25.75,25.13,25.25,357600,7.1798524484992,7.2502431587786,7.07567419728568,7.1094617382198,1270053.95520434,0.0,1.0
1994-08-31,25.25,25.75,25.13,25.63,509300,7.1094617382198,7.2502431587786,7.07567419728568,7.21645561784449,1808832.43676055,0.0,1.0
1994-09-01,24.75,25.13,24.63,25.13,343900,6.96868031766099,7.07567419728568,6.93489277672687,7.07567419728568,1221396.96642834,0.0,1.0
1994-09-02,25.0,25.13,24.75,24.75,286100,7.03907102794039,7.07567419728568,6.96868031766099,6.96868031766099,1016114.19626388,0.0,1.0
1994-09-06,25.38,25.75,25.0,25.25,223400,7.14606490756509,7.2502431587786,7.03907102794039,7.1094617382198,793428.5615007,0.0,1.0
1994-09-07,25.88,26.13,25.38,25.38,337700,7.28684632812389,7.3572370384033,7.14606490756509,7.14606490756509,1199377.01530343,0.0,1.0
1994-09-08,27.13,27.25,26.0,26.0,741100,7.63879987952091,7.67258742045503,7.32063386905801,7.32063386905801,2632094.48043048,0.0,1.0
1994-09-09,26.63,27.0,26.38,26.75,201800,7.49801845896211,7.60219671017562,7.4276277486827,7.53180599989622,716713.893065538,0.0,1.0
1994-09-12,26.25,26.38,25.88,26.38,88000,7.39102457933741,7.4276277486827,7.28684632812389,7.4276277486827,312541.241772881,0.0,1.0
1994-09-13,26.25,26.5,26.0,26.25,55900,7.39102457933741,7.46141528961682,7.32063386905801,7.39102457933741,198534.720626182,0.0,1.0
1994-09-14,26.63,26.63,26.13,26.25,177100,7.49801845896211,7.49801845896211,7.3572370384033,7.39102457933741,628989.249067923,0.0,1.0
1994-09-15,26.25,26.63,26.0,26.63,265600,7.39102457933741,7.49801845896211,7.32063386905801,7.49801845896211,943306.293350877,0.0,1.0
1994-09-16,25.88,26.25,25.88,26.25,291000,7.28684632812389,7.39102457933741,7.28684632812389,7.39102457933741,1033517.0608626,0.0,1.0
1994-09-19,25.88,26.38,25.88,26.0,141700,7.28684632812389,7.4276277486827,7.28684632812389,7.32063386905801,503262.431354742,0.0,1.0
1994-09-20,25.5,25.88,25.25,25.63,285200,7.1798524484992,7.28684632812389,7.1094617382198,7.21645561784449,1012917.75174575,0.0,1.0
1994-09-21,25.13,25.5,24.63,25.5,360000,7.07567419728568,7.1798524484992,6.93489277672687,7.1798524484992,1278577.8072527,0.0,1.0
1994-09-22,25.75,25.75,25.13,25.38,134500,7.2502431587786,7.2502431587786,7.07567419728568,7.14606490756509,477690.875209688,0.0,1.0
1994-09-23,25.63,25.75,25.13,25.5,240300,7.21645561784449,7.2502431587786,7.07567419728568,7.1798524484992,853450.686341174,0.0,1.0
1994-09-26,25.63,25.63,25.38,25.38,107800,7.23363095115266,7.23363095115266,7.16307270933495,7.16307270933495,381953.961801125,0.061,1.0
1994-09-27,25.13,25.63,25.13,25.63,81500,7.09251446751722,7.23363095115266,7.09251446751722,7.23363095115266,288768.53327265,0.0,1.0
1994-09-28,25.25,25.25,24.88,25.0,374200,7.12638242358973,7.12638242358973,7.0219562256995,7.05582418177201,1325855.03252301,0.0,1.0
1994-09-29,24.88,25.13,24.63,25.0,231900,7.0219562256995,7.09251446751722,6.95139798388178,7.05582418177201,821661.63025678,0.0,1.0
1994-09-30,25.25,25.5,24.75,25.0,352700,7.12638242358973,7.19694066540745,6.98526593995429,7.05582418177201,1249676.83049403,0.0,1.0
1994-10-03,25.75,25.88,25.38,25.63,182800,7.26749890722517,7.30418919297039,7.16307270933495,7.23363095115266,647691.875855711,0.0,1.0
1994-10-04,24.75,25.63,24.63,25.5,211500,6.98526593995429,7.23363095115266,6.95139798388178,7.19694066540745,749380.917633933,0.0,1.0
1994-10-05,24.63,24.88,24.25,24.88,187200,6.95139798388178,7.0219562256995,6.84414945631885,7.0219562256995,663281.833480247,0.0,1.0
1994-10-06,24.75,25.0,24.63,24.63,187400,6.98526593995429,7.05582418177201,6.95139798388178,6.95139798388178,663990.467917726,0.0,1.0
1994-10-07,26.0,26.38,24.88,24.88,726200,7.33805714904289,7.44530567660582,7.0219562256995,7.0219562256995,2573051.64248587,0.0,1.0
1994-10-10,26.25,26.63,26.13,26.13,283900,7.40861539086061,7.51586391842355,7.37474743478811,7.37474743478811,1005906.58400129,0.0,1.0
1994-10-11,26.25,26.5,26.25,26.5,371200,7.40861539086061,7.47917363267833,7.40861539086061,7.47917363267833,1315225.51596083,0.0,1.0
1994-10-12,26.0,26.5,26.0,26.38,229600,7.33805714904289,7.47917363267833,7.33805714904289,7.44530567660582,813512.334225773,0.0,1.0
1994-10-13,25.75,26.13,25.5,26.13,94000,7.26749890722517,7.37474743478811,7.19694066540745,7.37474743478811,333058.185615081,0.0,1.0
1994-10-14,25.38,25.63,25.38,25.5,284400,7.16307270933495,7.23363095115266,7.16307270933495,7.19694066540745,1007678.17009499,0.0,1.0
1994-10-17,25.38,25.63,25.13,25.13,133000,7.16307270933495,7.23363095115266,7.09251446751722,7.09251446751722,471241.900923465,0.0,1.0
1994-10-18,25.13,25.5,24.88,25.5,271500,7.09251446751722,7.19694066540745,7.0219562256995,7.19694066540745,961971.248877602,0.0,1.0
1994-10-19,25.5,25.5,25.13,25.25,159400,7.19694066540745,7.19694066540745,7.09251446751722,7.12638242358973,564781.64667068,0.0,1.0
1994-10-20,25.38,25.63,25.13,25.38,106800,7.16307270933495,7.23363095115266,7.09251446751722,7.16307270933495,378410.78961373,0.0,1.0
1994-10-21,25.38,25.5,25.25,25.38,196300,7.16307270933495,7.19694066540745,7.12638242358973,7.16307270933495,695524.700385536,0.0,1.0
1994-10-24,25.5,25.88,25.25,25.25,384800,7.19694066540745,7.30418919297039,7.12638242358973,7.12638242358973,1363412.6577094,0.0,1.0
1994-10-25,25.5,25.63,25.0,25.5,779300,7.19694066540745,7.23363095115266,7.05582418177201,7.19694066540745,2761194.08563652,0.0,1.0
1994-10-26,27.63,27.75,25.63,25.63,1153800,7.79809688569443,7.83196484176693,7.23363095115266,7.23363095115266,4088112.06981575,0.0,1.0
1994-10-27,28.0,28.88,27.63,27.88,869100,7.90252308358465,8.15088809478303,7.79809688569443,7.86865512751215,3079370.94806454,0.0,1.0
1994-10-28,28.25,28.38,27.88,28.13,434300,7.97308132540237,8.00977161114759,7.86865512751215,7.93921336932987,1538799.68098542,0.0,1.0
1994-10-31,28.25,28.5,28.25,28.5,403000,7.97308132540237,8.04363956722009,7.97308132540237,8.04363956722009,1427898.39151998,0.0,1.0
1994-11-01,27.5,28.0,27.0,28.0,296200,7.76140659994921,7.90252308358465,7.62029011631377,7.90252308358465,1049487.60190625,0.0,1.0
1994-11-02,27.63,28.0,27.13,27.25,338700,7.79809688569443,7.90252308358465,7.65698040205899,7.69084835813149,1200072.41987051,0.0,1.0
1994-11-03,26.88,27.75,26.75,27.75,536500,7.58642216024127,7.83196484176693,7.54973187449605,7.83196484176693,1900911.87853714,0.0,1.0
1994-11-04,26.88,27.25,26.75,27.25,179000,7.58642216024127,7.69084835813149,7.54973187449605,7.69084835813149,634227.821543612,0.0,1.0
1994-11-07,26.75,27.0,26.5,26.63,269600,7.54973187449605,7.62029011631377,7.47917363267833,7.51586391842355,955239.221721552,0.0,1.0
1994-11-08,27.5,27.63,27.25,27.25,323900,7.76140659994921,7.79809688569443,7.69084835813149,7.69084835813149,1147633.47149707,0.0,1.0
1994-11-09,27.5,28.0,27.25,27.75,466300,7.76140659994921,7.90252308358465,7.69084835813149,7.83196484176693,1652181.19098205,0.0,1.0
1994-11-10,27.0,27.5,26.88,27.38,183200,7.62029011631377,7.76140659994921,7.58642216024127,7.72753864387671,649109.144730669,0.0,1.0
1994-11-11,26.75,27.5,26.63,27.38,317700,7.54973187449605,7.76140659994921,7.51586391842355,7.72753864387671,1125665.80393523,0.0,1.0
1994-11-14,26.75,26.75,26.63,26.75,173700,7.54973187449605,7.54973187449605,7.51586391842355,7.54973187449605,615449.008950421,0.0,1.0
1994-11-15,26.25,26.75,25.63,26.75,467500,7.40861539086061,7.54973187449605,7.23363095115266,7.54973187449605,1656432.99760692,0.0,1.0
1994-11-16,26.0,26.5,26.0,26.5,497400,7.33805714904289,7.47917363267833,7.33805714904289,7.47917363267833,1762373.84601001,0.0,1.0
1994-11-17,25.13,26.0,24.88,26.0,365500,7.09251446751722,7.33805714904289,7.0219562256995,7.33805714904289,1295029.43449268,0.0,1.0
1994-11-18,24.75,25.38,24.63,25.38,542800,6.98526593995429,7.16307270933495,6.95139798388178,7.16307270933495,1923233.86331772,0.0,1.0
1994-11-21,24.75,25.25,24.63,25.0,541600,6.98526593995429,7.12638242358973,6.95139798388178,7.05582418177201,1918982.05669285,0.0,1.0
1994-11-22,24.38,25.0,24.38,24.88,496000,6.88083974206406,7.05582418177201,6.88083974206406,7.0219562256995,1757413.40494766,0.0,1.0
1994-11-23,24.5,24.75,24.5,24.63,503200,6.91470769813657,6.98526593995429,6.91470769813657,6.95139798388178,1782924.2446969,0.0,1.0
1994-11-25,25.0,25.13,24.63,24.63,116400,7.05582418177201,7.09251446751722,6.95139798388178,6.95139798388178,412425.242612717,0.0,1.0
1994-11-28,25.25,25.38,24.88,24.88,299200,7.12638242358973,7.16307270933495,7.0219562256995,7.0219562256995,1060117.11846843,0.0,1.0
1994-11-29,25.0,25.25,25.0,25.25,137400,7.05582418177201,7.12638242358973,7.05582418177201,7.12638242358973,486831.858548002,0.0,1.0
1994-11-30,27.75,28.38,26.63,27.25,2049300,7.83196484176693,8.00977161114759,7.51586391842355,7.69084835813149,7261022.76362751,0.0,1.0
1994-12-01,26.88,27.88,26.88,27.75,1491700,7.58642216024127,7.86865512751215,7.58642216024127,7.83196484176693,5285349.95193634,0.0,1.0
1994-12-02,27.0,27.13,26.75,27.0,871700,7.62029011631377,7.65698040205899,7.54973187449605,7.62029011631377,3088583.19575177,0.0,1.0
1994-12-05,26.0,26.5,25.88,26.5,964700,7.33805714904289,7.47917363267833,7.30418919297039,7.47917363267833,3418098.20917945,0.0,1.0
1994-12-06,25.38,25.75,25.38,25.75,2261600,7.16307270933495,7.26749890722517,7.16307270933495,7.26749890722517,8013238.21901135,0.0,1.0
1994-12-07,25.25,25.38,25.0,25.25,941700,7.12638242358973,7.16307270933495,7.05582418177201,7.12638242358973,3336605.24886938,0.0,1.0
1994-12-08,25.63,26.38,25.5,25.63,1662000,7.23363095115266,7.44530567660582,7.19694066540745,7.23363095115266,5888752.17544963,0.0,1.0
1994-12-09,25.75,25.75,25.5,25.75,213200,7.26749890722517,7.26749890722517,7.19694066540745,7.26749890722517,755404.310352503,0.0,1.0
1994-12-12,25.75,26.5,25.63,25.88,401500,7.26749890722517,7.47917363267833,7.23363095115266,7.30418919297039,1422583.63323888,0.0,1.0
1994-12-13,25.88,26.25,25.88,26.13,588500,7.30418919297039,7.40861539086061,7.30418919297039,7.37474743478811,2085156.83228165,0.0,1.0
1994-12-14,26.88,26.88,26.0,26.0,531400,7.58642216024127,7.58642216024127,7.33805714904289,7.33805714904289,1882841.70038143,0.0,1.0
1994-12-15,26.25,26.63,26.25,26.5,280800,7.40861539086061,7.51586391842355,7.40861539086061,7.47917363267833,994922.75022037,0.0,1.0
1994-12-16,26.25,26.5,26.13,26.25,425700,7.40861539086061,7.47917363267833,7.37474743478811,7.40861539086061,1508328.40017383,0.0,1.0
1994-12-19,26.25,26.38,25.88,26.25,361100,7.40861539086061,7.44530567660582,7.30418919297039,7.40861539086061,1279439.47686815,0.0,1.0
1994-12-20,26.13,26.5,26.13,26.5,127600,7.37474743478811,7.47917363267833,7.37474743478811,7.47917363267833,452108.771111535,0.0,1.0
1994-12-21,25.5,26.38,25.5,26.13,567900,7.19694066540745,7.44530567660582,7.19694066540745,7.37474743478811,2012167.48522133,0.0,1.0
1994-12-22,25.0,25.63,24.75,25.63,748400,7.05582418177201,7.23363095115266,6.98526593995429,7.23363095115266,2651710.06504603,0.0,1.0
1994-12-23,24.88,25.13,24.88,24.88,442400,7.03917243670303,7.10990367099466,7.03917243670303,7.03917243670303,1563665.62958576,0.061,1.0
1994-12-27,24.25,24.88,23.88,24.63,564700,6.86092972628812,7.03917243670303,6.75624749953651,6.9684412024114,1995935.76181528,0.0,1.0
1994-12-28,23.75,24.38,23.63,24.38,481100,6.71946725770486,6.89770996811977,6.68551626524488,6.89770996811977,1700451.02711056,0.0,1.0
1994-12-29,24.63,24.63,24.0,24.0,455100,6.9684412024114,6.9684412024114,6.79019849199649,6.79019849199649,1608553.86081483,0.0,1.0
1994-12-30,25.0,25.13,24.5,24.63,320300,7.07312342916301,7.10990367099466,6.93166096057975,6.9684412024114,1132102.39863544,0.0,1.0
1995-01-03,25.0,25.5,24.88,25.25,485900,7.07312342916301,7.21458589774627,7.03917243670303,7.14385466345464,1717416.65781131,0.0,1.0
1995-01-04,25.0,25.13,24.88,25.0,630400,7.07312342916301,7.10990367099466,7.03917243670303,7.07312342916301,2228152.83203179,0.0,1.0
1995-01-05,24.38,25.0,24.38,24.88,126600,6.89770996811977,7.07312342916301,6.89770996811977,7.03917243670303,447468.509732273,0.0,1.0
1995-01-06,23.5,24.13,23.5,24.0,847900,6.64873602341323,6.82697873382814,6.64873602341323,6.79019849199649,2996907.97315952,0.0,1.0
1995-01-09,23.25,24.0,23.13,23.63,912400,6.5780047891216,6.79019849199649,6.54405379666162,6.68551626524488,3224883.63570084,0.0,1.0
1995-01-10,22.38,23.25,22.25,23.13,907200,6.33186009378673,6.5780047891216,6.29507985195508,6.54405379666162,3206504.20244169,0.0,1.0
1995-01-11,22.75,22.75,22.25,22.38,923600,6.43654232053834,6.43654232053834,6.29507985195508,6.33186009378673,3264470.10733592,0.0,1.0
1995-01-12,23.0,23.13,22.63,22.88,360800,6.50727355482997,6.54405379666162,6.40259132807836,6.47332256236999,1275249.90767302,0.0,1.0
1995-01-13,23.0,23.25,22.5,23.0,540700,6.50727355482997,6.5780047891216,6.36581108624671,6.50727355482997,1911107.60831153,0.0,1.0
1995-01-16,23.63,23.63,22.5,22.5,453400,6.68551626524488,6.68551626524488,6.36581108624671,6.36581108624671,1602545.19994165,0.0,1.0
1995-01-17,24.13,24.13,23.5,23.5,425000,6.82697873382814,6.82697873382814,6.64873602341323,6.64873602341323,1502165.21829555,0.0,1.0
1995-01-18,24.63,24.75,24.25,24.25,685000,6.9684412024114,7.00239219487138,6.86092972628812,6.86092972628812,2421136.88125282,0.0,1.0
1995-01-19,24.63,25.0,24.38,24.63,340500,6.9684412024114,7.07312342916301,6.89770996811977,6.9684412024114,1203499.42783443,0.0,1.0
1995-01-20,24.63,24.75,24.5,24.75,136200,6.9684412024114,7.00239219487138,6.93166096057975,7.00239219487138,481399.771133773,0.0,1.0
1995-01-23,24.63,24.75,24.5,24.5,320200,6.9684412024114,7.00239219487138,6.93166096057975,6.93166096057975,1131748.94799584,0.0,1.0
1995-01-24,24.88,24.88,24.5,24.75,333300,7.03917243670303,7.03917243670303,6.93166096057975,7.00239219487138,1178050.98178331,0.0,1.0
1995-01-25,25.25,25.25,24.75,24.75,363200,7.14385466345464,7.14385466345464,7.00239219487138,7.00239219487138,1283732.72302339,0.0,1.0
1995-01-26,24.5,25.25,24.25,25.25,700700,6.93166096057975,7.14385466345464,6.86092972628812,7.14385466345464,2476628.63166986,0.0,1.0
1995-01-27,24.0,24.38,24.0,24.38,348200,6.79019849199649,6.89770996811977,6.79019849199649,6.89770996811977,1230715.12708355,0.0,1.0
1995-01-30,23.5,24.13,23.38,24.13,374600,6.64873602341323,6.82697873382814,6.61478503095325,6.82697873382814,1324026.09593767,0.0,1.0
1995-01-31,23.25,23.5,23.0,23.5,374400,6.5780047891216,6.64873602341323,6.50727355482997,6.64873602341323,1323319.19465848,0.0,1.0
1995-02-01,23.0,23.5,23.0,23.5,575200,6.50727355482997,6.64873602341323,6.50727355482997,6.64873602341323,2033048.07897317,0.0,1.0
1995-02-02,23.13,23.5,22.88,23.38,871200,6.54405379666162,6.64873602341323,6.47332256236999,6.61478503095325,3079261.97218607,0.0,1.0
1995-02-03,23.25,23.5,23.13,23.13,783500,6.5780047891216,6.64873602341323,6.54405379666162,6.54405379666162,2769285.76125779,0.0,1.0
1995-02-06,24.63,24.63,23.38,23.38,1423200,6.9684412024114,6.9684412024114,6.61478503095325,6.61478503095325,5030309.50277229,0.0,1.0
1995-02-07,23.38,24.63,23.38,24.63,773100,6.61478503095325,6.9684412024114,6.61478503095325,6.9684412024114,2732526.8947395,0.0,1.0
1995-02-08,23.5,23.63,23.25,23.5,421900,6.64873602341323,6.68551626524488,6.5780047891216,6.64873602341323,1491208.24846798,0.0,1.0
1995-02-09,22.88,23.5,22.5,23.5,1095000,6.47332256236999,6.64873602341323,6.36581108624671,6.64873602341323,3870284.50360852,0.0,1.0
1995-02-10,23.13,23.25,23.0,23.0,201200,6.54405379666162,6.5780047891216,6.50727355482997,6.50727355482997,711142.686873092,0.0,1.0
1995-02-13,23.25,23.38,23.0,23.25,229400,6.5780047891216,6.61478503095325,6.50727355482997,6.5780047891216,810815.767239996,0.0,1.0
1995-02-14,23.13,23.38,22.88,23.38,347000,6.54405379666162,6.61478503095325,6.47332256236999,6.61478503095325,1226473.71940836,0.0,1.0
1995-02-15,23.63,23.63,23.25,23.38,337500,6.68551626524488,6.68551626524488,6.5780047891216,6.61478503095325,1192895.90864646,0.0,1.0
1995-02-16,23.38,23.75,23.38,23.63,519900,6.61478503095325,6.71946725770486,6.61478503095325,6.68551626524488,1837589.87527495,0.0,1.0
1995-02-17,23.88,24.63,23.63,23.63,830700,6.75624749953651,6.9684412024114,6.68551626524488,6.68551626524488,2936114.46314849,0.0,1.0
1995-02-21,24.13,24.38,23.88,24.0,292600,6.82697873382814,6.89770996811977,6.75624749953651,6.79019849199649,1034196.57146653,0.0,1.0
1995-02-22,24.63,24.63,24.13,24.38,432400,6.9684412024114,6.9684412024114,6.82697873382814,6.89770996811977,1528320.56562587,0.0,1.0
1995-02-23,25.25,25.88,24.75,24.75,1036900,7.14385466345464,7.32209737386955,7.00239219487138,7.00239219487138,3664929.68200154,0.0,1.0
1995-02-24,25.0,25.13,24.88,25.13,205600,7.07312342916301,7.10990367099466,7.03917243670303,7.10990367099466,726694.515015446,0.0,1.0
1995-02-27,24.88,25.25,24.75,25.0,167200,7.03917243670303,7.14385466345464,7.00239219487138,7.07312342916301,590969.469409448,0.0,1.0
1995-02-28,25.0,25.0,24.88,24.88,130800,7.07312342916301,7.07312342916301,7.03917243670303,7.03917243670303,462313.436595429,0.0,1.0
1995-03-01,24.88,25.0,24.63,25.0,481800,7.03917243670303,7.07312342916301,6.9684412024114,7.07312342916301,1702925.18158775,0.0,1.0
1995-03-02,24.88,25.0,24.88,24.88,240400,7.03917243670303,7.07312342916301,7.03917243670303,7.03917243670303,849695.337595881,0.0,1.0
1995-03-03,24.5,24.88,24.5,24.88,345300,6.93166096057975,7.03917243670303,6.93166096057975,7.03917243670303,1220465.05853518,0.0,1.0
1995-03-06,24.75,24.75,24.5,24.5,240900,7.00239219487138,7.00239219487138,6.93166096057975,6.93166096057975,851462.590793876,0.0,1.0
1995-03-07,24.88,25.13,24.63,24.75,650300,7.03917243670303,7.10990367099466,6.9684412024114,7.00239219487138,2298489.50931199,0.0,1.0
1995-03-08,25.75,26.0,25.25,25.38,872900,7.2853171320379,7.35604836632953,7.14385466345464,7.18063490528629,3085270.63305925,0.0,1.0
1995-03-09,25.38,25.75,25.13,25.75,333300,7.18063490528629,7.2853171320379,7.10990367099466,7.2853171320379,1178050.98178331,0.0,1.0
1995-03-10,25.63,25.63,24.13,25.0,289100,7.25136613957792,7.25136613957792,6.82697873382814,7.07312342916301,1021825.79908057,0.0,1.0
1995-03-13,26.0,26.13,25.38,25.5,281200,7.35604836632953,7.39282860816118,7.18063490528629,7.21458589774627,993903.198552254,0.0,1.0
1995-03-14,26.0,26.13,25.75,26.0,327700,7.35604836632953,7.39282860816118,7.2853171320379,7.35604836632953,1158257.74596577,0.0,1.0
1995-03-15,25.5,25.63,25.5,25.5,186700,7.21458589774627,7.25136613957792,7.21458589774627,7.21458589774627,659892.344131244,0.0,1.0
1995-03-16,26.25,26.63,25.13,25.25,448100,7.42677960062116,7.53429107674444,7.10990367099466,7.14385466345464,1583812.3160429,0.0,1.0
1995-03-17,26.13,26.38,26.0,26.25,195800,7.39282860816118,7.46355984245281,7.35604836632953,7.42677960062116,692056.352334748,0.0,1.0
1995-03-20,26.25,26.38,25.88,26.0,258100,7.42677960062116,7.46355984245281,7.32209737386955,7.35604836632953,912256.100804896,0.0,1.0
1995-03-21,26.25,26.38,26.13,26.25,215600,7.42677960062116,7.46355984245281,7.39282860816118,7.42677960062116,762039.578975341,0.0,1.0
1995-03-22,26.0,26.13,25.5,26.0,247800,7.35604836632953,7.39282860816118,7.21458589774627,7.35604836632953,875850.684926204,0.0,1.0
1995-03-23,25.63,26.13,25.5,26.13,206800,7.25136613957792,7.39282860816118,7.21458589774627,7.39282860816118,730935.922690633,0.0,1.0
1995-03-24,26.13,26.13,25.5,25.63,184100,7.39282860816118,7.39282860816118,7.21458589774627,7.25136613957792,650702.627501671,0.0,1.0
1995-03-27,26.13,26.25,25.5,26.13,59800,7.41008702932834,7.44411727975005,7.23142821461434,7.41008702932834,210871.207560113,0.061,1.0
1995-03-28,26.25,26.38,25.75,25.88,145700,7.44411727975005,7.48098338437357,7.30232456965957,7.3391906742831,513778.176279407,0.0,1.0
1995-03-29,26.25,26.75,26.25,26.38,192800,7.44411727975005,7.58590998984053,7.44411727975005,7.48098338437357,679865.699290801,0.0,1.0
1995-03-30,27.0,27.0,26.25,26.63,238500,7.65680634488577,7.65680634488577,7.44411727975005,7.55187973941881,841016.438178713,0.0,1.0
1995-03-31,27.25,27.38,26.75,27.0,284300,7.72770269993101,7.76456880455453,7.58590998984053,7.65680634488577,1002519.80450402,0.0,1.0
1995-04-03,27.13,27.63,27.13,27.38,459600,7.69367244950929,7.83546515959977,7.69367244950929,7.76456880455453,1620675.70225131,0.0,1.0
1995-04-04,27.5,27.5,26.88,26.88,230000,7.79859905497624,7.79859905497624,7.62277609446405,7.62277609446405,811043.106000437,0.0,1.0
1995-04-05,27.0,27.88,26.88,27.63,253800,7.65680634488577,7.90636151464501,7.62277609446405,7.83546515959977,894968.436099611,0.0,1.0
1995-04-06,26.25,27.0,25.88,26.75,411700,7.44411727975005,7.65680634488577,7.3391906742831,7.58590998984053,1451767.15974078,0.0,1.0
1995-04-07,25.75,26.13,25.38,26.13,460200,7.30232456965957,7.41008702932834,7.19739796419262,7.41008702932834,1622791.46687566,0.0,1.0
1995-04-10,26.38,26.5,25.75,25.88,274300,7.48098338437357,7.51501363479529,7.30232456965957,7.3391906742831,967257.060764869,0.0,1.0
1995-04-11,26.13,26.38,25.75,26.38,361500,7.41008702932834,7.48098338437357,7.30232456965957,7.48098338437357,1274748.18617025,0.0,1.0
1995-04-12,26.63,26.63,26.0,26.0,479500,7.55187973941881,7.55187973941881,7.37322092470481,7.37322092470481,1690848.56229221,0.0,1.0
1995-04-13,27.13,27.13,26.5,26.5,171500,7.69367244950929,7.69367244950929,7.51501363479529,7.51501363479529,604756.055126412,0.0,1.0
1995-04-17,26.88,27.25,26.88,27.13,114400,7.62277609446405,7.72770269993101,7.62277609446405,7.69367244950929,403405.788375869,0.0,1.0
1995-04-18,26.25,26.75,26.25,26.63,243800,7.44411727975005,7.58590998984053,7.44411727975005,7.55187973941881,859705.692360463,0.0,1.0
1995-04-19,26.0,26.63,26.0,26.5,143600,7.37322092470481,7.55187973941881,7.37322092470481,7.51501363479529,506373.000094186,0.0,1.0
1995-04-20,26.88,27.0,26.38,26.5,656000,7.62277609446405,7.65680634488577,7.48098338437357,7.51501363479529,2313235.9892882,0.0,1.0
1995-04-21,27.5,27.88,27.13,27.13,688000,7.79859905497624,7.90636151464501,7.69367244950929,7.69367244950929,2426076.76925348,0.0,1.0
1995-04-24,27.63,27.75,27.5,27.75,177200,7.83546515959977,7.86949541002148,7.79859905497624,7.86949541002148,624855.819057727,0.0,1.0
1995-04-25,27.5,27.75,27.25,27.38,188600,7.79859905497624,7.86949541002148,7.72770269993101,7.76456880455453,665055.346920358,0.0,1.0
1995-04-26,27.38,27.75,27.25,27.25,151300,7.76456880455453,7.86949541002148,7.72770269993101,7.72770269993101,533525.31277333,0.0,1.0
1995-04-27,27.75,27.75,27.25,27.5,72100,7.86949541002148,7.86949541002148,7.72770269993101,7.79859905497624,254244.382359267,0.0,1.0
1995-04-28,27.0,27.75,27.0,27.63,217200,7.65680634488577,7.86949541002148,7.65680634488577,7.83546515959977,765906.794014325,0.0,1.0
1995-05-01,27.13,27.5,26.88,27.13,583900,7.69367244950929,7.79859905497624,7.62277609446405,7.69367244950929,2058991.60692893,0.0,1.0
1995-05-02,27.63,27.63,27.0,27.13,532000,7.83546515959977,7.83546515959977,7.65680634488577,7.69367244950929,1875977.96692275,0.0,1.0
1995-05-03,27.88,28.25,27.63,28.0,463200,7.90636151464501,8.01128812011196,7.83546515959977,7.94039176506672,1633370.2899974,0.0,1.0
1995-05-04,28.13,28.5,27.75,27.88,459900,7.97725786969024,8.0821844751572,7.86949541002148,7.90636151464501,1621733.58456348,0.0,1.0
1995-05-05,28.25,28.38,28.13,28.25,185400,8.01128812011196,8.04815422473548,7.97725786969024,8.01128812011196,653771.26892383,0.0,1.0
1995-05-08,27.88,28.25,27.88,28.13,326000,7.90636151464501,8.01128812011196,7.90636151464501,7.97725786969024,1149565.44589627,0.0,1.0
1995-05-09,27.88,27.88,27.5,27.75,237700,7.90636151464501,7.90636151464501,7.79859905497624,7.86949541002148,838195.418679581,0.0,1.0
1995-05-10,28.38,28.38,27.75,27.88,295600,8.04815422473548,8.04815422473548,7.86949541002148,7.90636151464501,1042366.70492926,0.0,1.0
1995-05-11,28.0,28.25,27.88,28.25,122100,7.94039176506672,8.01128812011196,7.90636151464501,8.01128812011196,430558.101055014,0.0,1.0
1995-05-12,27.75,27.88,27.38,27.88,425600,7.86949541002148,7.90636151464501,7.76456880455453,7.90636151464501,1500782.3735382,0.0,1.0
1995-05-15,27.63,27.75,27.5,27.75,183100,7.83546515959977,7.86949541002148,7.79859905497624,7.86949541002148,645660.837863825,0.0,1.0
1995-05-16,28.13,28.13,27.63,27.63,305500,7.97725786969024,7.97725786969024,7.83546515959977,7.83546515959977,1077276.82123102,0.0,1.0
1995-05-17,27.75,28.25,27.5,28.25,127800,7.86949541002148,8.01128812011196,7.79859905497624,8.01128812011196,450657.86498633,0.0,1.0
1995-05-18,27.25,27.88,27.13,27.63,220200,7.72770269993101,7.90636151464501,7.69367244950929,7.83546515959977,776485.617136069,0.0,1.0
1995-05-19,27.25,27.25,26.63,27.25,285700,7.72770269993101,7.72770269993101,7.55187973941881,7.72770269993101,1007456.5886275,0.0,1.0
1995-05-22,28.38,28.5,27.38,27.38,535200,8.04815422473548,8.0821844751572,7.76456880455453,7.76456880455453,1887262.04491928,0.0,1.0
1995-05-23,28.5,28.88,28.38,28.38,618200,8.0821844751572,8.18994693482596,8.04815422473548,8.04815422473548,2179942.81795422,0.0,1.0
1995-05-24,28.75,28.88,28.63,28.75,365700,8.15308083020244,8.18994693482596,8.11905057978072,8.15308083020244,1289558.53854069,0.0,1.0
1995-05-25,29.13,29.13,28.5,28.5,398600,8.2608432898712,8.2608432898712,8.0821844751572,8.0821844751572,1405572.96544249,0.0,1.0
1995-05-26,29.0,29.13,28.75,29.0,626200,8.22397718524768,8.2608432898712,8.15308083020244,8.22397718524768,2208153.01294553,0.0,1.0
1995-05-30,29.0,29.13,28.88,29.0,464100,8.22397718524768,8.2608432898712,8.18994693482596,8.22397718524768,1636543.93693392,0.0,1.0
1995-05-31,29.0,29.13,28.88,28.88,211300,8.22397718524768,8.2608432898712,8.18994693482596,8.18994693482596,745101.775208227,0.0,1.0
1995-06-01,29.0,29.38,29.0,29.13,248900,8.22397718524768,8.33173964491644,8.22397718524768,8.2608432898712,877689.691667428,0.0,1.0
1995-06-02,28.5,28.63,28.25,28.63,378200,8.0821844751572,8.11905057978072,8.01128812011196,8.11905057978072,1333636.96821463,0.0,1.0
1995-06-05,28.75,28.88,28.38,28.38,230200,8.15308083020244,8.18994693482596,8.04815422473548,8.04815422473548,811748.360875219,0.0,1.0
1995-06-06,29.0,29.0,28.63,28.63,273100,8.22397718524768,8.22397718524768,8.11905057978072,8.11905057978072,963025.53151617,0.0,1.0
1995-06-07,28.63,28.75,28.38,28.63,116200,8.11905057978072,8.15308083020244,8.04815422473548,8.11905057978072,409753.082248916,0.0,1.0
1995-06-08,28.25,28.75,28.13,28.75,170900,8.01128812011196,8.15308083020244,7.97725786969024,8.15308083020244,602640.290502063,0.0,1.0
1995-06-09,28.25,28.5,27.88,28.25,417000,8.01128812011196,8.0821844751572,7.90636151464501,8.01128812011196,1470456.41392253,0.0,1.0
1995-06-12,28.75,28.88,28.13,28.25,425700,8.15308083020244,8.18994693482596,7.97725786969024,8.01128812011196,1501135.00097559,0.0,1.0
1995-06-13,29.75,30.0,29.25,29.25,885000,8.43666625038339,8.50756260542863,8.29487354029291,8.29487354029291,3120752.82091472,0.0,1.0
1995-06-14,30.0,30.13,29.75,29.75,520300,8.50756260542863,8.54442871005215,8.43666625038339,8.43666625038339,1834720.55674794,0.0,1.0
1995-06-15,30.75,31.0,29.88,29.88,660000,8.72025167056435,8.79114802560958,8.47353235500692,8.47353235500692,2327341.08678386,0.0,1.0
1995-06-16,30.75,30.88,30.38,30.75,421900,8.72025167056435,8.75711777518787,8.61532506509739,8.72025167056435,1487735.15835471,0.0,1.0
1995-06-19,30.88,30.88,30.63,30.63,451600,8.75711777518787,8.75711777518787,8.68622142014263,8.68622142014263,1592465.50725999,0.0,1.0
1995-06-20,29.5,30.63,29.38,30.5,1277500,8.36576989533815,8.68622142014263,8.33173964491644,8.64935531551911,4504815.51267634,0.0,1.0
1995-06-21,27.88,29.25,27.63,29.25,1046600,7.90636151464501,8.29487354029291,7.83546515959977,8.29487354029291,3690598.75973938,0.0,1.0
1995-06-22,28.38,28.38,28.0,28.0,324100,8.04815422473548,8.04815422473548,7.94039176506672,7.94039176506672,1142865.52458583,0.0,1.0
1995-06-23,28.38,28.38,27.88,28.25,801100,8.04815422473548,8.04815422473548,7.90636151464501,8.01128812011196,2824898.40094326,0.0,1.0
1995-06-26,28.38,28.75,28.25,28.75,168800,8.04815422473548,8.15308083020244,8.01128812011196,8.15308083020244,595235.114316842,0.0,1.0
1995-06-27,28.13,28.38,28.0,28.38,236900,7.97725786969024,8.04815422473548,7.94039176506672,8.04815422473548,835374.39918045,0.0,1.0
1995-06-28,28.25,28.25,27.88,28.25,135100,8.028586830743,8.028586830743,7.92343365809256,8.028586830743,475373.198354859,0.061,1.0
1995-06-29,27.63,28.25,27.5,28.25,156500,7.85238421711253,8.028586830743,7.81543850780292,8.028586830743,550672.875962513,0.0,1.0
1995-06-30,27.38,27.75,27.38,27.75,151900,7.78133477613251,7.88648794878295,7.78133477613251,7.88648794878295,534486.96395339,0.0,1.0
1995-07-03,27.0,27.13,26.88,27.13,158500,7.67333962584287,7.71028533515248,7.63923589417245,7.71028533515248,557710.229009956,0.0,1.0
1995-07-05,27.75,27.75,27.38,27.5,172900,7.88648794878295,7.88648794878295,7.78133477613251,7.81543850780292,608379.170951555,0.0,1.0
1995-07-06,27.75,28.25,27.63,27.75,507400,7.88648794878295,8.028586830743,7.85238421711253,7.88648794878295,1785376.4681366,0.0,1.0
1995-07-07,27.75,28.25,27.63,27.75,593300,7.88648794878295,8.028586830743,7.85238421711253,7.88648794878295,2087630.78152434,0.0,1.0
1995-07-10,26.75,27.63,26.5,27.63,1551300,7.60229018486284,7.85238421711253,7.53124074388281,7.85238421711253,5458522.89125013,0.0,1.0
1995-07-11,26.0,26.63,25.75,26.63,1097600,7.38914186192276,7.56818645319243,7.31809242094273,7.56818645319243,3862099.3524374,0.0,1.0
1995-07-12,26.0,26.5,25.75,26.13,638100,7.38914186192276,7.53124074388281,7.31809242094273,7.42608757123237,2245267.48978709,0.0,1.0
1995-07-13,26.63,27.0,26.25,26.38,383800,7.56818645319243,7.67333962584287,7.46019130290279,7.4971370122124,1350468.04980455,0.0,1.0
1995-07-14,26.88,27.25,26.63,26.63,162800,7.63923589417245,7.74438906682289,7.56818645319243,7.56818645319243,572840.538061962,0.0,1.0
1995-07-17,26.63,26.63,26.38,26.5,160000,7.56818645319243,7.56818645319243,7.4971370122124,7.53124074388281,562988.24379554,0.0,1.0
1995-07-18,26.75,26.88,26.5,26.63,179700,7.60229018486284,7.63923589417245,7.53124074388281,7.56818645319243,632306.171312866,0.0,1.0
1995-07-19,26.5,26.63,26.13,26.63,525900,7.53124074388281,7.56818645319243,7.42608757123237,7.56818645319243,1850471.98382547,0.0,1.0
1995-07-20,26.38,26.75,26.38,26.75,349200,7.4971370122124,7.60229018486284,7.4971370122124,7.60229018486284,1228721.84208377,0.0,1.0
1995-07-21,26.75,26.88,26.25,26.25,361800,7.60229018486284,7.63923589417245,7.46019130290279,7.46019130290279,1273057.16628266,0.0,1.0
1995-07-24,27.13,27.13,26.75,26.75,277700,7.71028533515248,7.71028533515248,7.60229018486284,7.60229018486284,977136.470637634,0.0,1.0
1995-07-25,26.38,27.13,26.25,27.13,422900,7.4971370122124,7.71028533515248,7.46019130290279,7.71028533515248,1488048.30188209,0.0,1.0
1995-07-26,26.63,27.0,26.63,26.63,256000,7.56818645319243,7.67333962584287,7.56818645319243,7.56818645319243,900781.190072863,0.0,1.0
1995-07-27,26.63,27.13,26.38,26.38,222900,7.56818645319243,7.71028533515248,7.4971370122124,7.4971370122124,784312.997137661,0.0,1.0
1995-07-28,27.0,27.0,26.5,26.75,155000,7.67333962584287,7.67333962584287,7.53124074388281,7.60229018486284,545394.861176929,0.0,1.0
1995-07-31,27.38,27.38,26.88,27.0,410700,7.78133477613251,7.78133477613251,7.63923589417245,7.67333962584287,1445120.44829268,0.0,1.0
1995-08-01,27.0,27.25,26.75,27.25,292000,7.67333962584287,7.74438906682289,7.60229018486284,7.74438906682289,1027453.54492686,0.0,1.0
1995-08-02,26.75,27.13,26.63,27.13,512900,7.60229018486284,7.71028533515248,7.56818645319243,7.71028533515248,1804729.18901708,0.0,1.0
1995-08-03,26.5,26.63,26.25,26.63,337000,7.53124074388281,7.56818645319243,7.46019130290279,7.56818645319243,1185793.98849436,0.0,1.0
1995-08-04,26.5,26.63,26.25,26.25,45200,7.53124074388281,7.56818645319243,7.46019130290279,7.46019130290279,159044.17887224,0.0,1.0
1995-08-07,26.5,26.75,26.13,26.63,146700,7.53124074388281,7.60229018486284,7.42608757123237,7.56818645319243,516189.846030036,0.0,1.0
1995-08-08,26.0,26.75,26.0,26.63,542600,7.38914186192276,7.60229018486284,7.38914186192276,7.56818645319243,1909233.88177162,0.0,1.0
1995-08-09,26.0,26.25,25.88,26.25,354200,7.38914186192276,7.46019130290279,7.35503813025235,7.46019130290279,1246315.22470238,0.0,1.0
1995-08-10,26.13,26.13,25.75,26.0,686800,7.42608757123237,7.42608757123237,7.31809242094273,7.38914186192276,2416627.03649236,0.0,1.0
1995-08-11,26.63,26.63,26.25,26.25,679600,7.56818645319243,7.56818645319243,7.46019130290279,7.46019130290279,2391292.56552155,0.0,1.0
1995-08-14,27.38,27.5,26.63,26.63,695700,7.78133477613251,7.81543850780292,7.56818645319243,7.56818645319243,2447943.25755348,0.0,1.0
1995-08-15,27.25,27.63,26.75,27.0,443700,7.74438906682289,7.85238421711253,7.60229018486284,7.67333962584287,1561236.77357551,0.0,1.0
1995-08-16,27.13,27.25,27.13,27.13,271900,7.71028533515248,7.74438906682289,7.71028533515248,7.71028533515248,956728.146800046,0.0,1.0
1995-08-17,27.38,27.63,26.88,26.88,490400,7.78133477613251,7.85238421711253,7.63923589417245,7.63923589417245,1725558.96723333,0.0,1.0
1995-08-18,27.38,27.63,27.25,27.38,88500,7.78133477613251,7.85238421711253,7.74438906682289,7.78133477613251,311402.872349408,0.0,1.0
1995-08-21,27.88,27.88,27.38,27.38,178800,7.92343365809256,7.92343365809256,7.78133477613251,7.78133477613251,629139.362441516,0.0,1.0
1995-08-22,27.63,27.88,27.5,27.75,97400,7.85238421711253,7.92343365809256,7.81543850780292,7.88648794878295,342719.093410535,0.0,1.0
1995-08-23,27.25,27.75,27.25,27.63,341800,7.74438906682289,7.88648794878295,7.74438906682289,7.85238421711253,1202683.63580822,0.0,1.0
1995-08-24,26.63,27.0,26.5,26.5,572300,7.56818645319243,7.67333962584287,7.53124074388281,7.53124074388281,2013738.57452617,0.0,1.0
1995-08-25,27.0,27.13,26.25,26.25,209500,7.67333962584287,7.71028533515248,7.46019130290279,7.46019130290279,737162.731719785,0.0,1.0
1995-08-28,26.13,27.38,26.13,27.25,767500,7.42608757123237,7.78133477613251,7.42608757123237,7.74438906682289,2700584.23195673,0.0,1.0
1995-08-29,27.5,27.5,26.63,26.63,470500,7.81543850780292,7.81543850780292,7.56818645319243,7.56818645319243,1655537.30441126,0.0,1.0
1995-08-30,28.5,28.63,27.88,27.88,996900,8.09963627172302,8.13658198103264,7.92343365809256,7.92343365809256,3507768.62649859,0.0,1.0
1995-08-31,29.13,29.38,28.25,28.25,763900,8.27868086299269,8.34973030397272,8.028586830743,8.028586830743,2687916.99647133,0.0,1.0
1995-09-01,29.88,30.25,29.13,29.13,989200,8.49182918593277,8.59698235858321,8.27868086299269,8.27868086299269,3480674.81726593,0.0,1.0
1995-09-05,29.88,30.19,29.75,29.88,695000,8.49182918593277,8.57993049274801,8.45488347662316,8.49182918593277,2445480.18398688,0.0,1.0
1995-09-06,28.75,29.88,28.63,29.88,745300,8.17068571270305,8.49182918593277,8.13658198103264,8.49182918593277,2622469.6131301,0.0,1.0
1995-09-07,28.88,28.88,28.63,28.63,156800,8.20763142201267,8.20763142201267,8.13658198103264,8.13658198103264,551728.478919629,0.0,1.0
1995-09-08,29.0,29.0,28.75,28.75,113800,8.24173515368308,8.24173515368308,8.17068571270305,8.17068571270305,400425.388399578,0.0,1.0
1995-09-11,28.88,29.13,28.63,29.0,156500,8.20763142201267,8.27868086299269,8.13658198103264,8.24173515368308,550672.875962512,0.0,1.0
1995-09-12,28.88,29.0,28.75,28.88,152500,8.20763142201267,8.24173515368308,8.17068571270305,8.20763142201267,536598.169867624,0.0,1.0
1995-09-13,29.0,29.25,28.63,28.88,263500,8.24173515368308,8.31278459466311,8.13658198103264,8.20763142201267,927171.264000779,0.0,1.0
1995-09-14,28.5,29.0,28.38,29.0,534200,8.09963627172302,8.24173515368308,8.06553254005261,8.24173515368308,1879676.99897236,0.0,1.0
1995-09-15,28.25,28.5,27.88,28.5,689600,8.028586830743,8.09963627172302,7.92343365809256,8.09963627172302,2426479.33075878,0.0,1.0
1995-09-18,28.25,28.25,28.0,28.25,194200,8.028586830743,8.028586830743,7.95753738976297,8.028586830743,683326.980906836,0.0,1.0
1995-09-19,28.13,28.38,28.13,28.25,153100,7.99448309907259,8.06553254005261,7.99448309907259,8.028586830743,538709.375781857,0.0,1.0
1995-09-20,27.63,27.88,27.38,27.88,123600,7.85238421711253,7.92343365809256,7.78133477613251,7.92343365809256,434908.418332055,0.0,1.0
1995-09-21,27.38,27.75,27.25,27.75,75800,7.78133477613251,7.88648794878295,7.74438906682289,7.88648794878295,266715.680498137,0.0,1.0
1995-09-22,27.0,27.25,26.75,26.75,2462400,7.67333962584287,7.74438906682289,7.60229018486284,7.60229018486284,8664389.07201335,0.0,1.0
1995-09-25,27.0,27.13,26.5,27.0,406900,7.67333962584287,7.71028533515248,7.53124074388281,7.67333962584287,1431749.47750253,0.0,1.0
1995-09-26,26.5,27.38,26.38,27.0,1016600,7.53124074388281,7.78133477613251,7.4971370122124,7.67333962584287,3577086.55401591,0.0,1.0
1995-09-27,26.0,26.38,25.88,26.13,493700,7.40647792552189,7.51472644904874,7.37229418125025,7.44351031514949,1733104.47004343,0.061,1.0
1995-09-28,26.5,26.63,26.0,26.25,333400,7.54891019332038,7.58594258294799,7.40647792552189,7.47769405942113,1170380.85945408,0.0,1.0
1995-09-29,26.25,26.63,26.13,26.63,255700,7.47769405942113,7.58594258294799,7.44351031514949,7.58594258294799,897619.633360556,0.0,1.0
1995-10-02,27.0,27.13,26.5,26.5,689900,7.69134246111888,7.72837485074649,7.54891019332038,7.54891019332038,2421852.89423327,0.0,1.0
1995-10-03,26.63,27.38,26.63,27.38,635000,7.58594258294799,7.79959098464574,7.58594258294799,7.79959098464574,2229129.71131777,0.0,1.0
1995-10-04,26.75,26.88,26.38,26.5,318700,7.62012632721963,7.65715871684724,7.51472644904874,7.54891019332038,1118777.3842472,0.0,1.0
1995-10-05,26.5,27.0,26.38,27.0,261200,7.54891019332038,7.69134246111888,7.51472644904874,7.69134246111888,916927.056057009,0.0,1.0
1995-10-06,26.0,26.5,26.0,26.25,180800,7.40647792552189,7.54891019332038,7.40647792552189,7.47769405942113,634687.640639766,0.0,1.0
1995-10-09,25.75,26.13,25.63,26.0,238500,7.33526179162264,7.44351031514949,7.301078047351,7.40647792552189,837240.056928011,0.0,1.0
1995-10-10,25.13,25.75,24.88,25.75,291700,7.1586457795525,7.33526179162264,7.08742964565325,7.33526179162264,1023995.49101007,0.0,1.0
1995-10-11,25.25,25.5,25.13,25.5,149500,7.19282952382414,7.26404565772339,7.1586457795525,7.26404565772339,524810.853294497,0.0,1.0
1995-10-12,25.38,25.5,25.0,25.38,140100,7.22986191345175,7.26404565772339,7.12161338992489,7.22986191345175,491812.712686014,0.0,1.0
1995-10-13,25.25,25.75,25.13,25.38,315500,7.19282952382414,7.33526179162264,7.1586457795525,7.22986191345175,1107543.97467835,0.0,1.0
1995-10-16,25.0,25.25,25.0,25.25,373600,7.12161338992489,7.19282952382414,7.12161338992489,7.19282952382414,1311500.5671627,0.0,1.0
1995-10-17,25.38,25.75,25.0,25.13,188900,7.22986191345175,7.33526179162264,7.12161338992489,7.1586457795525,663122.208610907,0.0,1.0
1995-10-18,25.0,25.38,24.88,25.13,451200,7.12161338992489,7.22986191345175,7.08742964565325,7.1586457795525,1583910.74920721,0.0,1.0
1995-10-19,24.75,25.13,24.63,25.0,358100,7.05039725602564,7.1586457795525,7.016213511754,7.12161338992489,1257088.73956361,0.0,1.0
1995-10-20,24.75,25.13,24.5,24.88,289600,7.05039725602564,7.1586457795525,6.97918112212639,7.08742964565325,1016623.56598051,0.0,1.0
1995-10-23,24.75,24.88,24.5,24.5,247600,7.05039725602564,7.08742964565325,6.97918112212639,6.97918112212639,869185.065389415,0.0,1.0
1995-10-24,24.63,25.38,24.5,24.75,616900,7.016213511754,7.22986191345175,6.97918112212639,7.05039725602564,2165590.73844398,0.0,1.0
1995-10-25,24.13,24.75,23.75,24.63,412900,6.8737812439555,7.05039725602564,6.76553272042865,7.016213511754,1449460.87843009,0.0,1.0
1995-10-26,24.0,24.63,23.13,24.38,487500,6.83674885432789,7.016213511754,6.58891670835851,6.94499737785475,1711339.7390038,0.0,1.0
1995-10-27,24.75,24.88,23.75,24.0,517200,7.05039725602564,7.08742964565325,6.76553272042865,6.83674885432789,1815599.82156464,0.0,1.0
1995-10-30,25.0,25.5,24.63,24.63,339800,7.12161338992489,7.26404565772339,7.016213511754,7.016213511754,1192847.67859177,0.0,1.0
1995-10-31,25.5,25.88,25.25,25.38,335000,7.26404565772339,7.37229418125025,7.19282952382414,7.22986191345175,1175997.56423851,0.0,1.0
1995-11-01,24.75,25.63,24.75,25.63,491700,7.05039725602564,7.301078047351,7.05039725602564,7.301078047351,1726083.58906291,0.0,1.0
1995-11-02,25.13,25.13,24.88,25.0,576700,7.1586457795525,7.1586457795525,7.08742964565325,7.12161338992489,2024471.03073536,0.0,1.0
1995-11-03,25.63,25.88,24.88,25.0,273700,7.301078047351,7.37229418125025,7.08742964565325,7.12161338992489,960807.56218531,0.0,1.0
1995-11-06,25.63,26.0,25.25,25.75,277700,7.301078047351,7.40647792552189,7.19282952382414,7.33526179162264,974849.324146367,0.0,1.0
1995-11-07,25.63,25.75,25.38,25.63,274800,7.301078047351,7.33526179162264,7.22986191345175,7.301078047351,964669.046724601,0.0,1.0
1995-11-08,26.38,26.63,25.5,25.5,298100,7.51472644904874,7.58594258294799,7.26404565772339,7.26404565772339,1046462.31014776,0.0,1.0
1995-11-09,26.5,26.63,26.25,26.5,509000,7.54891019332038,7.58594258294799,7.47769405942113,7.54891019332038,1786814.20954448,0.0,1.0
1995-11-10,26.63,26.75,26.38,26.5,117600,7.58594258294799,7.62012632721963,7.51472644904874,7.54891019332038,412827.80165507,0.0,1.0
1995-11-13,27.0,27.25,26.63,26.63,485900,7.69134246111888,7.76255859501813,7.58594258294799,7.58594258294799,1705723.03421937,0.0,1.0
1995-11-14,27.13,27.38,26.88,27.13,577800,7.72837485074649,7.79959098464574,7.65715871684724,7.72837485074649,2028332.51527465,0.0,1.0
1995-11-15,27.0,27.13,26.88,27.0,159700,7.69134246111888,7.72837485074649,7.65715871684724,7.69134246111888,560617.346295192,0.0,1.0
1995-11-16,27.5,27.88,27.25,27.25,739400,7.83377472891738,7.94202325244424,7.76255859501813,7.76255859501813,2595619.69850135,0.0,1.0
1995-11-17,27.63,27.63,27.38,27.63,333200,7.87080711854499,7.87080711854499,7.79959098464574,7.87080711854499,1169678.77135603,0.0,1.0
1995-11-20,27.25,27.63,27.13,27.5,246400,7.76255859501813,7.87080711854499,7.72837485074649,7.83377472891738,864972.536801098,0.0,1.0
1995-11-21,27.5,27.75,27.25,27.25,231000,7.83377472891738,7.90499086281663,7.76255859501813,7.76255859501813,810911.753251029,0.0,1.0
1995-11-22,28.0,28.0,27.25,27.5,381600,7.97620699671588,7.97620699671588,7.76255859501813,7.83377472891738,1339584.09108482,0.0,1.0
1995-11-24,28.0,28.13,27.75,28.13,129800,7.97620699671588,8.01323938634349,7.90499086281663,8.01323938634349,455655.175636293,0.0,1.0
1995-11-27,27.63,28.0,27.38,28.0,174100,7.87080711854499,7.97620699671588,7.79959098464574,7.97620699671588,611167.689354997,0.0,1.0
1995-11-28,27.25,27.75,27.13,27.75,142000,7.76255859501813,7.90499086281663,7.72837485074649,7.90499086281663,498482.549617516,0.0,1.0
1995-11-29,26.5,27.25,26.13,27.25,568800,7.54891019332038,7.76255859501813,7.44351031514949,7.76255859501813,1996738.55086228,0.0,1.0
1995-11-30,26.63,27.13,26.63,26.88,364900,7.58594258294799,7.72837485074649,7.58594258294799,7.65715871684724,1280959.73489741,0.0,1.0
1995-12-01,26.88,27.13,26.63,26.88,317900,7.65715871684724,7.72837485074649,7.58594258294799,7.65715871684724,1115969.03185499,0.0,1.0
1995-12-04,27.0,27.38,27.0,27.0,272200,7.69134246111888,7.79959098464574,7.69134246111888,7.69134246111888,955541.901449915,0.0,1.0
1995-12-05,27.13,27.63,26.88,26.88,332200,7.72837485074649,7.87080711854499,7.65715871684724,7.65715871684724,1166168.33086577,0.0,1.0
1995-12-06,26.88,27.5,26.75,27.25,226300,7.65715871684724,7.83377472891738,7.62012632721963,7.76255859501813,794412.682946788,0.0,1.0
1995-12-07,26.38,27.13,25.88,27.0,2613200,7.51472644904874,7.72837485074649,7.37229418125025,7.69134246111888,9173483.0891584,0.0,1.0
1995-12-08,26.38,26.5,26.13,26.25,403800,7.51472644904874,7.54891019332038,7.44351031514949,7.47769405942113,1417515.86996868,0.0,1.0
1995-12-11,27.88,28.0,26.5,26.63,1127000,7.94202325244424,7.97620699671588,7.54891019332038,7.58594258294799,3956266.43252775,0.0,1.0
1995-12-12,27.25,28.13,27.25,27.88,825300,7.76255859501813,8.01323938634349,7.76255859501813,7.94202325244424,2897166.53661504,0.0,1.0
1995-12-13,27.63,27.63,27.25,27.5,472800,7.87080711854499,7.87080711854499,7.76255859501813,7.83377472891738,1659736.26379691,0.0,1.0
1995-12-14,28.25,28.5,27.88,27.88,742700,8.04742313061513,8.11863926451437,7.94202325244424,7.94202325244424,2607204.15211922,0.0,1.0
1995-12-15,28.88,28.88,28.25,28.5,681500,8.22688778804123,8.22688778804123,8.04742313061513,8.11863926451437,2392365.19411505,0.0,1.0
1995-12-18,28.5,29.0,28.0,29.0,407900,8.11863926451437,8.26107153231287,7.97620699671588,8.26107153231287,1431908.67597877,0.0,1.0
1995-12-19,28.75,28.88,28.13,28.38,338400,8.18985539841362,8.22688778804123,8.01323938634349,8.08445552024273,1187933.0619054,0.0,1.0
1995-12-20,29.25,29.63,29.13,29.13,655600,8.33228766621212,8.44053618973898,8.29810392194048,8.29810392194048,2301444.78541721,0.0,1.0
1995-12-21,28.38,29.63,28.13,29.5,461500,8.08445552024273,8.44053618973898,8.01323938634349,8.40350380011137,1620068.28625693,0.0,1.0
1995-12-22,28.25,28.5,28.0,28.25,369200,8.04742313061513,8.11863926451437,7.97620699671588,8.04742313061513,1296054.62900554,0.0,1.0
1995-12-26,28.5,28.5,28.13,28.13,64300,8.11863926451437,8.11863926451437,8.01323938634349,8.01323938634349,225721.323523988,0.0,1.0
1995-12-27,29.0,29.0,28.13,28.13,151900,8.27844826898429,8.27844826898429,8.03009482091476,8.03009482091476,532116.630661808,0.061,1.0
1995-12-28,29.25,29.5,29.0,29.0,311100,8.3498142023376,8.42118013569092,8.27844826898429,8.27844826898429,1089805.68662863,0.0,1.0
1995-12-29,29.5,29.63,29.25,29.63,172700,8.42118013569092,8.45829042103464,8.3498142023376,8.45829042103464,604980.527421292,0.0,1.0
1996-01-02,29.0,29.5,28.75,29.5,206300,8.27844826898429,8.42118013569092,8.20708233563098,8.42118013569092,722683.745263536,0.0,1.0
1996-01-03,27.75,29.0,27.75,29.0,516400,7.92161860221773,8.27844826898429,7.92161860221773,8.27844826898429,1808986.35993257,0.0,1.0
1996-01-04,29.0,29.5,28.75,29.5,578300,8.27844826898429,8.42118013569092,8.20708233563098,8.42118013569092,2025826.51423123,0.0,1.0
1996-01-05,27.75,29.0,27.75,29.0,282900,7.92161860221773,8.27844826898429,7.92161860221773,8.27844826898429,991019.057368173,0.0,1.0
1996-01-08,28.87,28.87,28.0,28.0,368900,8.24133798364057,8.24133798364057,7.99298453557104,7.99298453557104,1292283.24589296,0.0,1.0
1996-01-09,28.87,29.25,28.62,28.75,636800,8.24133798364057,8.3498142023376,8.16997205028725,8.20708233563098,2230756.22386728,0.0,1.0
1996-01-10,28.875,28.875,28.0,28.0,777400,8.24276530230763,8.24276530230763,7.99298453557104,7.99298453557104,2723288.14138571,0.0,1.0
1996-01-11,28.875,29.25,28.625,28.75,723200,8.24276530230763,8.3498142023376,8.17139936895432,8.20708233563098,2533421.6411759,0.0,1.0
1996-01-12,27.375,28.75,27.25,28.5,594200,7.81456970218776,8.20708233563098,7.7788867355111,8.13571640227766,2081525.35838872,0.0,1.0
1996-01-15,26.5,26.75,26.38,26.5,466000,7.56478893545116,7.63615486880447,7.53053328744157,7.56478893545116,1632431.53316921,0.0,1.0
1996-01-16,26.75,26.88,26.5,26.62,340400,7.63615486880447,7.6732651541482,7.56478893545116,7.59904458346075,1192445.69504463,0.0,1.0
1996-01-17,26.5,26.75,26.375,26.5,174800,7.56478893545116,7.63615486880447,7.52910596877451,7.56478893545116,612336.978536433,0.0,1.0
1996-01-18,26.75,26.875,26.5,26.625,437200,7.63615486880447,7.67183783548113,7.56478893545116,7.60047190212782,1531543.060733,0.0,1.0
1996-01-19,26.5,27.0,26.375,26.75,350800,7.56478893545116,7.70752080215779,7.52910596877451,7.63615486880447,1228877.64342437,0.0,1.0
1996-01-22,26.62,26.75,26.38,26.75,498400,7.59904458346075,7.63615486880447,7.53053328744157,7.63615486880447,1745931.06465994,0.0,1.0
1996-01-23,26.25,26.75,26.25,26.62,180300,7.49342300209785,7.63615486880447,7.49342300209785,7.59904458346075,631603.874314181,0.0,1.0
1996-01-24,26.625,26.75,26.375,26.75,237000,7.60047190212782,7.63615486880447,7.52910596877451,7.63615486880447,830228.054422966,0.0,1.0
1996-01-25,26.25,26.75,26.25,26.625,266000,7.49342300209785,7.63615486880447,7.49342300209785,7.60047190212782,931817.141251093,0.0,1.0
1996-01-26,26.25,26.75,26.125,26.375,418900,7.49342300209785,7.63615486880447,7.45774003542119,7.52910596877451,1467436.84387249,0.0,1.0
1996-01-29,26.5,26.62,25.88,26.12,413000,7.56478893545116,7.59904458346075,7.38780142073495,7.45631271675413,1446768.71931091,0.0,1.0
1996-01-30,27.0,27.0,26.5,26.5,383800,7.70752080215779,7.70752080215779,7.56478893545116,7.56478893545116,1344479.01809086,0.0,1.0
1996-01-31,26.5,26.625,25.875,26.125,274200,7.56478893545116,7.60047190212782,7.38637410206788,7.45774003542119,960542.331319736,0.0,1.0
1996-02-01,27.0,27.0,26.5,26.5,715800,7.70752080215779,7.70752080215779,7.56478893545116,7.56478893545116,2507498.90867493,0.0,1.0
1996-02-02,26.875,27.0,26.5,26.75,231900,7.67183783548113,7.70752080215779,7.56478893545116,7.63615486880447,812362.387429054,0.0,1.0
1996-02-05,27.25,27.5,27.125,27.375,398900,7.7788867355111,7.85025266886441,7.74320376883444,7.81456970218776,1397375.40468068,0.0,1.0
1996-02-06,26.875,27.25,26.75,27.25,638300,7.67183783548113,7.7788867355111,7.63615486880447,7.7788867355111,2236010.83180666,0.0,1.0
1996-02-07,26.125,26.875,26.125,26.75,1154000,7.45774003542119,7.67183783548113,7.45774003542119,7.63615486880447,4042545.04136752,0.0,1.0
1996-02-08,26.375,26.5,26.25,26.375,472300,7.52910596877451,7.56478893545116,7.49342300209785,7.52910596877451,1654500.88651463,0.0,1.0
1996-02-09,26.875,27.0,26.375,26.375,631900,7.67183783548113,7.70752080215779,7.52910596877451,7.52910596877451,2213591.17126528,0.0,1.0
1996-02-12,27.375,27.5,26.75,27.5,1249800,7.81456970218776,7.85025266886441,7.63615486880447,7.85025266886441,4378139.3350963,0.0,1.0
1996-02-13,27.625,27.875,27.0,27.0,739800,7.88593563554107,7.95730156889438,7.70752080215779,7.70752080215779,2591572.63570511,0.0,1.0
1996-02-14,27.375,27.5,27.0,27.375,261200,7.81456970218776,7.85025266886441,7.70752080215779,7.81456970218776,915002.395845058,0.0,1.0
1996-02-15,28.0,28.0,27.25,27.375,503000,7.99298453557104,7.99298453557104,7.7788867355111,7.81456970218776,1762045.19567406,0.0,1.0
1996-02-16,27.75,28.0,27.5,28.0,257800,7.92161860221773,7.99298453557104,7.85025266886441,7.99298453557104,903091.95118245,0.0,1.0
1996-02-20,27.125,27.375,26.875,27.25,551500,7.74320376883444,7.81456970218776,7.67183783548113,7.7788867355111,1931944.1857142,0.0,1.0
1996-02-21,27.125,27.125,26.875,27.125,1183200,7.74320376883444,7.74320376883444,7.67183783548113,7.74320376883444,4144834.74258757,0.0,1.0
1996-02-22,27.125,27.5,26.875,27.375,939900,7.74320376883444,7.85025266886441,7.67183783548113,7.81456970218776,3292537.33481918,0.0,1.0
1996-02-23,27.0,27.125,27.0,27.125,486900,7.70752080215779,7.74320376883444,7.70752080215779,7.74320376883444,1705645.73712465,0.0,1.0
1996-02-26,26.875,27.0,26.875,27.0,410400,7.67183783548113,7.70752080215779,7.67183783548113,7.70752080215779,1437660.73221597,0.0,1.0
1996-02-27,26.625,27.0,26.625,27.0,195400,7.60047190212782,7.70752080215779,7.60047190212782,7.70752080215779,684500.260903998,0.0,1.0
1996-02-28,26.5,26.875,26.5,26.875,52200,7.56478893545116,7.67183783548113,7.56478893545116,7.67183783548113,182860.356290628,0.0,1.0
1996-02-29,26.0,26.75,26.0,26.375,281800,7.42205706874454,7.63615486880447,7.42205706874454,7.52910596877451,987165.678212623,0.0,1.0
1996-03-01,25.62,26.25,25.5,26.25,716700,7.3135808500475,7.49342300209785,7.27932520203791,7.49342300209785,2510651.67343857,0.0,1.0
1996-03-04,25.25,25.88,25.25,25.62,463100,7.2079592686846,7.38780142073495,7.2079592686846,7.3135808500475,1622272.62448639,0.0,1.0
1996-03-05,24.88,25.5,24.75,25.5,574100,7.10233768732169,7.27932520203791,7.06522740197797,7.27932520203791,2011113.61200095,0.0,1.0
1996-03-06,25.25,25.875,25.25,25.625,911500,7.2079592686846,7.38637410206788,7.2079592686846,7.31500816871457,3193050.09116681,0.0,1.0
1996-03-07,24.875,25.5,24.75,25.5,567400,7.10091036865463,7.27932520203791,7.06522740197797,7.27932520203791,1987643.02987169,0.0,1.0
1996-03-08,25.75,25.75,24.875,25.0,572300,7.35069113539122,7.35069113539122,7.10091036865463,7.13659333533128,2004808.08247369,0.0,1.0
1996-03-11,25.0,25.0,24.5,24.62,324500,7.13659333533128,7.13659333533128,6.99386146862466,7.02811711663425,1136746.85088714,0.0,1.0
1996-03-12,24.75,25.0,24.62,24.88,210900,7.06522740197797,7.13659333533128,7.02811711663425,7.10233768732169,738797.876277652,0.0,1.0
1996-03-13,25.0,25.0,24.5,24.625,552500,7.13659333533128,7.13659333533128,6.99386146862466,7.02954443530132,1935447.25767379,0.0,1.0
1996-03-14,24.75,25.0,24.625,24.875,880200,7.06522740197797,7.13659333533128,7.02954443530132,7.10091036865463,3083403.93883162,0.0,1.0
1996-03-15,24.75,25.125,24.625,24.75,461200,7.06522740197797,7.17227630200794,7.02954443530132,7.06522740197797,1615616.78776317,0.0,1.0
1996-03-18,26.25,26.25,25.5,25.62,252500,7.49342300209785,7.49342300209785,7.27932520203791,7.3135808500475,884525.66979662,0.0,1.0
1996-03-19,26.25,26.38,26.12,26.25,366600,7.49342300209785,7.53053328744157,7.45631271675413,7.49342300209785,1284226.1803859,0.0,1.0
1996-03-20,26.25,26.25,25.5,25.625,196700,7.49342300209785,7.49342300209785,7.27932520203791,7.31500816871457,689054.254451466,0.0,1.0
1996-03-21,26.25,26.375,26.125,26.25,303500,7.49342300209785,7.52910596877451,7.45774003542119,7.49342300209785,1063182.33973574,0.0,1.0
1996-03-22,26.25,26.25,26.0,26.25,218200,7.49342300209785,7.49342300209785,7.42205706874454,7.49342300209785,764370.301582663,0.0,1.0
1996-03-25,26.38,26.75,26.25,26.5,146300,7.53053328744157,7.63615486880447,7.49342300209785,7.56478893545116,512499.427688101,0.0,1.0
1996-03-26,26.88,27.12,26.38,26.5,364400,7.6732651541482,7.74177645016738,7.53053328744157,7.56478893545116,1276519.42207481,0.0,1.0
1996-03-27,26.375,26.75,26.25,26.5,2399500,7.54651925651271,7.6538157388328,7.51075376240602,7.58228475061941,8386225.53641309,0.061,1.0
1996-03-28,26.875,27.125,26.375,26.5,2227600,7.68958123293949,7.76111222115289,7.54651925651271,7.58228475061941,7785436.96808243,0.0,1.0
1996-03-29,28.5,28.5,26.875,27.0,604900,8.15453265632653,8.15453265632653,7.68958123293949,7.72534672704619,2114118.7026365,0.0,1.0
1996-04-01,27.0,27.12,26.75,26.88,372500,7.72534672704619,7.75968160138862,7.6538157388328,7.69101185270376,1301883.31415456,0.0,1.0
1996-04-02,27.0,27.125,26.75,26.875,333100,7.72534672704619,7.76111222115289,7.6538157388328,7.68958123293949,1164180.75689902,0.0,1.0
1996-04-03,26.75,27.0,26.5,27.0,355100,7.6538157388328,7.72534672704619,7.58228475061941,7.72534672704619,1241070.5096813,0.0,1.0
1996-04-04,26.75,26.875,26.5,26.875,905200,7.6538157388328,7.68958123293949,7.58228475061941,7.68958123293949,3163663.82811466,0.0,1.0
1996-04-08,27.12,27.38,27.0,27.25,167600,7.75968160138862,7.83407382913054,7.72534672704619,7.79687771525958,585760.116650482,0.0,1.0
1996-04-09,27.125,27.375,27.0,27.25,384900,7.76111222115289,7.83264320936628,7.72534672704619,7.79687771525958,1345221.17481367,0.0,1.0
1996-04-10,27.875,27.875,27.25,27.25,1118400,7.97570518579306,7.97570518579306,7.79687771525958,7.79687771525958,3908795.43235024,0.0,1.0
1996-04-11,28.375,28.375,27.5,27.875,837000,8.11876716221984,8.11876716221984,7.86840870347297,7.97570518579306,2925305.59448958,0.0,1.0
1996-04-12,28.25,28.375,27.75,28.25,266800,8.08300166811314,8.11876716221984,7.93993969168636,8.08300166811314,932463.001923322,0.0,1.0
1996-04-15,28.25,28.25,27.87,28.0,580200,8.08300166811314,8.08300166811314,7.97427456602879,8.01147067989975,2027792.48019457,0.0,1.0
1996-04-16,28.25,28.25,27.875,28.0,1207600,8.08300166811314,8.08300166811314,7.97570518579306,8.01147067989975,4220548.42999477,0.0,1.0
1996-04-17,29.125,29.125,28.25,28.25,2274800,8.33336012686001,8.33336012686001,8.08300166811314,8.08300166811314,7950400.43768805,0.0,1.0
1996-04-18,29.125,29.75,29.0,29.0,951300,8.33336012686001,8.51218759739349,8.29759463275331,8.29759463275331,3324782.81008117,0.0,1.0
1996-04-19,28.875,29.25,28.875,29.0,566100,8.26182913864662,8.36912562096671,8.26182913864662,8.29759463275331,1978513.13863865,0.0,1.0
1996-04-22,28.38,28.87,28.25,28.62,451600,8.12019778198411,8.26039851888235,8.08300166811314,8.18886753066896,1578336.9252945,0.0,1.0
1996-04-23,28.375,28.875,28.25,28.625,581100,8.11876716221984,8.26182913864662,8.08300166811314,8.19029815043323,2030937.97008112,0.0,1.0
1996-04-24,29.125,29.125,28.375,28.375,360800,8.33336012686001,8.33336012686001,8.11876716221984,8.11876716221984,1260991.94562944,0.0,1.0
1996-04-25,28.625,29.125,28.625,29.125,1044800,8.19029815043323,8.33336012686001,8.19029815043323,8.33336012686001,3651564.25940587,0.0,1.0
1996-04-26,29.0,29.125,28.5,28.875,286000,8.29759463275331,8.33336012686001,8.15453265632653,8.26182913864662,999566.786169679,0.0,1.0
1996-04-29,29.5,29.5,28.87,28.87,762600,8.4406566091801,8.4406566091801,8.26039851888235,8.26039851888235,2665278.43053495,0.0,1.0
1996-04-30,29.5,29.5,28.875,28.875,993600,8.4406566091801,8.4406566091801,8.26182913864662,8.26182913864662,3472620.83474892,0.0,1.0
1996-05-01,29.125,29.375,28.875,29.375,804200,8.33336012686001,8.4048911150734,8.26182913864662,8.4048911150734,2810669.96306872,0.0,1.0
1996-05-02,28.0,29.0,28.0,29.0,364000,8.01147067989975,8.29759463275331,8.01147067989975,8.29759463275331,1272175.9096705,0.0,1.0
1996-05-03,29.0,29.25,28.75,28.875,235900,8.29759463275331,8.36912562096671,8.22606364453992,8.26182913864662,824467.849151843,0.0,1.0
1996-05-06,27.62,28.38,27.5,28.0,124700,7.9027435778154,8.12019778198411,7.86840870347297,8.01147067989975,435825.098725031,0.0,1.0
1996-05-07,27.38,27.75,27.25,27.62,186700,7.83407382913054,7.93993969168636,7.79687771525958,7.9027435778154,652514.402020556,0.0,1.0
1996-05-08,27.625,28.375,27.5,28.0,465500,7.90417419757967,8.11876716221984,7.86840870347297,8.01147067989975,1626917.26909785,0.0,1.0
1996-05-09,27.375,27.75,27.25,27.625,455400,7.83264320936628,7.93993969168636,7.79687771525958,7.90417419757967,1591617.88259326,0.0,1.0
1996-05-10,26.875,27.375,26.375,27.25,615200,7.68958123293949,7.83264320936628,7.54651925651271,7.79687771525958,2150117.08689366,0.0,1.0
1996-05-13,27.5,27.62,27.12,27.25,366800,7.86840870347297,7.9027435778154,7.75968160138862,7.79687771525958,1281961.87820643,0.0,1.0
1996-05-14,28.0,28.12,27.5,27.5,811000,8.01147067989975,8.04580555424218,7.86840870347297,7.86840870347297,2834435.88665598,0.0,1.0
1996-05-15,27.5,27.625,27.125,27.25,248800,7.86840870347297,7.90417419757967,7.76111222115289,7.79687771525958,869553.204192363,0.0,1.0
1996-05-16,28.0,28.125,27.5,27.5,223800,8.01147067989975,8.04723617400645,7.86840870347297,7.86840870347297,782178.485121587,0.0,1.0
1996-05-17,27.625,28.0,27.5,28.0,186700,7.90417419757967,8.01147067989975,7.86840870347297,8.01147067989975,652514.402020555,0.0,1.0
1996-05-20,28.12,28.5,27.12,27.5,823500,8.04580555424218,8.15453265632653,7.75968160138862,7.86840870347297,2878123.24619136,0.0,1.0
1996-05-21,29.13,29.13,28.5,28.75,1275600,8.33479074662428,8.33479074662428,8.15453265632653,8.22606364453992,4458207.66586728,0.0,1.0
1996-05-22,28.125,28.5,27.125,27.5,1833600,8.04723617400645,8.15453265632653,7.76111222115289,7.86840870347297,6408411.395527,0.0,1.0
1996-05-23,29.125,29.125,28.5,28.75,1475100,8.33336012686001,8.33336012686001,8.15453265632653,8.22606364453992,5155457.92405207,0.0,1.0
1996-05-24,30.0,30.0,28.375,29.0,688100,8.58371858560688,8.58371858560688,8.11876716221984,8.29759463275331,2404901.76770404,0.0,1.0
1996-05-28,29.13,29.87,29.13,29.87,341100,8.33479074662428,8.54652247173592,8.33479074662428,8.54652247173592,1192140.66700167,0.0,1.0
1996-05-29,29.37,29.5,29.25,29.25,346700,8.40346049530913,8.4406566091801,8.36912562096671,8.36912562096671,1211712.60407352,0.0,1.0
1996-05-30,29.125,29.875,29.125,29.875,474200,8.33336012686001,8.54795309150018,8.33336012686001,8.54795309150018,1657323.67133448,0.0,1.0
1996-05-31,29.375,29.5,29.25,29.25,456200,8.4048911150734,8.4406566091801,8.36912562096671,8.36912562096671,1594413.87360352,0.0,1.0
1996-06-03,28.75,28.87,28.62,28.75,126500,8.22606364453992,8.26039851888235,8.18886753066896,8.22606364453992,442116.078498127,0.0,1.0
1996-06-04,28.75,28.875,28.625,28.75,380800,8.22606364453992,8.26182913864662,8.19029815043323,8.22606364453992,1330891.72088606,0.0,1.0
1996-06-05,29.125,29.375,28.625,28.625,414300,8.33336012686001,8.4048911150734,8.19029815043323,8.19029815043323,1447973.8444409,0.0,1.0
1996-06-06,29.0,29.125,28.75,29.0,227500,8.29759463275331,8.33336012686001,8.22606364453992,8.29759463275331,795109.943544062,0.0,1.0
1996-06-07,28.625,29.125,28.5,29.125,314500,8.19029815043323,8.33336012686001,8.15453265632653,8.33336012686001,1099173.96591036,0.0,1.0
1996-06-10,28.75,29.0,28.75,28.87,167900,8.22606364453992,8.29759463275331,8.22606364453992,8.26039851888235,586808.613279332,0.0,1.0
1996-06-11,28.87,29.25,28.5,28.5,312400,8.26039851888235,8.36912562096671,8.15453265632653,8.15453265632653,1091834.48950842,0.0,1.0
1996-06-12,28.875,29.25,28.5,28.5,202100,8.26182913864662,8.36912562096671,8.15453265632653,8.15453265632653,706337.228968153,0.0,1.0
1996-06-13,28.875,29.25,28.75,29.125,443300,8.26182913864662,8.36912562096671,8.22606364453992,8.33336012686001,1549328.518563,0.0,1.0
1996-06-14,29.375,29.375,28.875,29.0,1355300,8.4048911150734,8.4048911150734,8.26182913864662,8.29759463275331,4736758.27026491,0.0,1.0
1996-06-17,30.25,30.37,29.87,29.87,553600,8.65524957382027,8.6895844481627,8.54652247173592,8.54652247173592,1934825.77910326,0.0,1.0
1996-06-18,30.25,30.375,29.875,30.0,700000,8.65524957382027,8.69101506792696,8.54795309150018,8.58371858560688,2446492.13398173,0.0,1.0
1996-06-19,30.625,30.75,30.125,30.25,835500,8.76254605614035,8.79831155024705,8.61948407971357,8.65524957382027,2920063.11134534,0.0,1.0
1996-06-20,30.875,31.125,30.5,30.625,485200,8.83407704435374,8.90560803256714,8.72678056203366,8.76254605614035,1695768.54772562,0.0,1.0
1996-06-21,30.75,31.0,30.625,31.0,537600,8.79831155024705,8.86984253846044,8.76254605614035,8.86984253846044,1878905.95889797,0.0,1.0
1996-06-24,31.0,31.13,30.63,30.75,456800,8.86984253846044,8.9070386523314,8.76397667590462,8.79831155024705,1596510.86686122,0.0,1.0
1996-06-25,31.0,31.125,30.625,30.75,324600,8.86984253846044,8.90560803256714,8.76254605614035,8.79831155024705,1134473.35241496,0.0,1.0
1996-06-26,31.375,31.5,31.0,31.125,405500,8.99459258190459,9.03042761211139,8.88708749128422,8.92292252149101,1414467.90214772,0.061,1.0
1996-06-27,31.25,31.875,31.25,31.25,822900,8.9587575516978,9.13793270273176,8.9587575516978,8.9587575516978,2870445.46652862,0.0,1.0
1996-06-28,32.375,32.375,31.25,31.5,984400,9.28127282355892,9.28127282355892,8.9587575516978,9.03042761211139,3433790.88255046,0.0,1.0
1996-07-01,32.87,33.13,32.63,32.87,609100,9.42317954317781,9.49771640600794,9.35437628518078,9.42317954317781,2124666.82909537,0.0,1.0
1996-07-02,32.5,33.0,32.25,32.75,748500,9.31710785376571,9.46044797459288,9.24543779335213,9.3887779141793,2610922.87239844,0.0,1.0
1996-07-03,32.875,33.125,32.625,32.875,733400,9.42461294438609,9.49628300479967,9.3529428839725,9.42461294438609,2558250.94805212,0.0,1.0
1996-07-05,33.375,33.375,32.5,32.625,156500,9.56795306521325,9.56795306521325,9.31710785376571,9.3529428839725,545904.381470081,0.0,1.0
1996-07-08,33.37,33.75,32.75,32.75,382800,9.56651966400498,9.67545815583363,9.3887779141793,9.3887779141793,1335285.60528273,0.0,1.0
1996-07-09,34.0,34.13,33.13,33.13,668200,9.74712821624721,9.78439664766227,9.49771640600794,9.49771640600794,2330819.85749717,0.0,1.0
1996-07-10,33.375,33.75,32.75,32.875,797300,9.56795306521325,9.67545815583363,9.3887779141793,9.42461294438609,2781147.36962361,0.0,1.0
1996-07-11,34.0,34.125,33.125,33.125,614100,9.74712821624721,9.782963246454,9.49628300479967,9.49628300479967,2142107.86364713,0.0,1.0
1996-07-12,34.5,34.625,33.75,34.0,574200,9.89046833707437,9.92630336728116,9.67545815583363,9.74712821624721,2002928.40792409,0.0,1.0
1996-07-15,32.87,33.75,32.87,33.75,581100,9.42317954317781,9.67545815583363,9.42317954317781,9.67545815583363,2026997.03560552,0.0,1.0
1996-07-16,32.25,33.13,31.25,33.0,719200,9.24543779335213,9.49771640600794,8.9587575516978,9.46044797459288,2508718.40992512,0.0,1.0
1996-07-17,32.875,33.75,32.875,33.75,455400,9.42461294438609,9.67545815583363,9.42461294438609,9.67545815583363,1588529.42697428,0.0,1.0
1996-07-18,32.25,33.125,31.25,33.0,331100,9.24543779335213,9.49628300479967,8.9587575516978,9.46044797459288,1154945.30801753,0.0,1.0
1996-07-19,32.25,32.5,31.375,32.375,232100,9.24543779335213,9.31710785376571,8.99459258190459,9.28127282355892,809612.823892688,0.0,1.0
1996-07-22,31.37,32.0,31.37,32.0,521600,8.99315918069632,9.17376773293855,8.99315918069632,9.17376773293855,1819448.72443958,0.0,1.0
1996-07-23,30.63,31.5,30.5,31.25,401700,8.78101580187212,9.03042761211139,8.74374737045705,8.9587575516978,1401212.71588838,0.0,1.0
1996-07-24,31.375,32.0,31.375,32.0,725100,8.99459258190459,9.17376773293855,8.99459258190459,9.17376773293855,2529298.8306962,0.0,1.0
1996-07-25,30.625,31.5,30.5,31.25,568900,8.77958240066385,9.03042761211139,8.74374737045705,8.9587575516978,1984440.91129922,0.0,1.0
1996-07-26,29.875,30.375,29.5,29.75,323000,8.5645722194231,8.70791234025026,8.45706712880273,8.52873718921631,1126690.83204368,0.0,1.0
1996-07-29,29.87,30.25,29.75,30.0,188700,8.56313881821483,8.67207731004347,8.52873718921631,8.60040724962989,658224.643983413,0.0,1.0
1996-07-30,28.75,29.63,28.75,29.0,765900,8.24205694756198,8.49433556021779,8.24205694756198,8.31372700797556,2671617.67263856,0.0,1.0
1996-07-31,29.875,30.25,29.75,30.0,947500,8.5645722194231,8.67207731004347,8.52873718921631,8.60040724962989,3305076.04755847,0.0,1.0
1996-08-01,28.75,29.625,28.75,29.0,451300,8.24205694756198,8.49290215900952,8.24205694756198,8.31372700797556,1574227.77864183,0.0,1.0
1996-08-02,29.37,29.5,28.62,29.37,460600,8.41979869738766,8.45706712880273,8.20478851614692,8.41979869738766,1606668.10290811,0.0,1.0
1996-08-05,29.87,30.0,29.25,29.25,606000,8.56313881821483,8.60040724962989,8.38539706838914,8.38539706838914,2113853.38767328,0.0,1.0
1996-08-06,30.13,30.25,29.75,30.25,453600,8.63767568104495,8.67207731004347,8.52873718921631,8.67207731004347,1582250.65453565,0.0,1.0
1996-08-07,29.875,30.0,29.25,29.25,606700,8.5645722194231,8.60040724962989,8.38539706838914,8.38539706838914,2116295.13251053,0.0,1.0
1996-08-08,30.125,30.25,29.75,30.25,352500,8.63624227983668,8.67207731004347,8.52873718921631,8.67207731004347,1229592.93589906,0.0,1.0
1996-08-09,30.625,30.75,29.875,29.875,355500,8.77958240066385,8.81541743087064,8.5645722194231,8.5645722194231,1240057.55663012,0.0,1.0
1996-08-12,30.25,30.63,30.25,30.5,355000,8.67207731004347,8.78101580187212,8.67207731004347,8.74374737045705,1238313.45317494,0.0,1.0
1996-08-13,29.75,30.13,29.63,30.0,556300,8.52873718921631,8.63767568104495,8.49433556021779,8.60040724962989,1940489.50422879,0.0,1.0
1996-08-14,30.25,30.625,30.25,30.5,334000,8.67207731004347,8.77958240066385,8.67207731004347,8.74374737045705,1165061.10805755,0.0,1.0
1996-08-15,29.75,30.125,29.625,30.0,259000,8.52873718921631,8.63624227983668,8.49290215900952,8.60040724962989,903445.589781155,0.0,1.0
1996-08-16,29.875,30.125,29.625,29.75,289500,8.5645722194231,8.63624227983668,8.49290215900952,8.52873718921631,1009835.90054689,0.0,1.0
1996-08-19,31.37,31.37,30.63,30.75,392200,8.99315918069632,8.99315918069632,8.78101580187212,8.81541743087064,1368074.75024004,0.0,1.0
1996-08-20,31.0,31.37,31.0,31.37,302800,8.88708749128422,8.99315918069632,8.88708749128422,8.99315918069632,1056229.05245457,0.0,1.0
1996-08-21,31.375,31.375,30.625,30.75,396700,8.99459258190459,8.99459258190459,8.77958240066385,8.81541743087064,1383771.68133662,0.0,1.0
1996-08-22,31.0,31.375,31.0,31.375,764600,8.88708749128422,8.99459258190459,8.88708749128422,8.99459258190459,2667083.0036551,0.0,1.0
1996-08-23,30.75,31.0,30.5,30.875,299200,8.81541743087064,8.88708749128422,8.74374737045705,8.85125246107743,1043671.5075773,0.0,1.0
1996-08-26,29.75,30.25,29.5,30.13,263100,8.52873718921631,8.67207731004347,8.45706712880273,8.63767568104495,917747.238113598,0.0,1.0
1996-08-27,30.0,30.25,29.87,30.0,269700,8.60040724962989,8.67207731004347,8.56313881821483,8.60040724962989,940769.403721921,0.0,1.0
1996-08-28,29.75,30.25,29.5,30.125,423300,8.52873718921631,8.67207731004347,8.45706712880273,8.63624227983668,1476557.98515198,0.0,1.0
1996-08-29,30.0,30.25,29.875,30.0,257700,8.60040724962989,8.67207731004347,8.5645722194231,8.60040724962989,898910.920797698,0.0,1.0
1996-08-30,29.875,30.125,29.875,30.0,310000,8.5645722194231,8.63624227983668,8.5645722194231,8.60040724962989,1081344.1422091,0.0,1.0
1996-09-03,30.25,30.63,30.13,30.25,377800,8.67207731004347,8.78101580187212,8.63767568104495,8.67207731004347,1317844.57073097,0.0,1.0
1996-09-04,30.25,30.625,30.125,30.25,490200,8.67207731004347,8.77958240066385,8.63624227983668,8.67207731004347,1709919.02745453,0.0,1.0
1996-09-05,29.625,30.375,29.625,30.375,513300,8.49290215900952,8.70791234025026,8.49290215900952,8.70791234025026,1790496.60708366,0.0,1.0
1996-09-06,30.0,30.125,29.75,30.0,277800,8.60040724962989,8.63624227983668,8.52873718921631,8.60040724962989,969023.879695772,0.0,1.0
1996-09-09,30.75,30.87,30.5,30.63,421500,8.81541743087064,8.84981905986916,8.74374737045705,8.78101580187212,1470279.21271335,0.0,1.0
1996-09-10,30.75,30.875,30.5,30.625,179800,8.81541743087064,8.85125246107743,8.74374737045705,8.77958240066385,627179.602481281,0.0,1.0
1996-09-11,30.375,30.875,30.375,30.75,672300,8.70791234025026,8.85125246107743,8.70791234025026,8.81541743087064,2345121.50582962,0.0,1.0
1996-09-12,31.25,31.25,30.5,30.625,743600,8.9587575516978,8.9587575516978,8.74374737045705,8.77958240066385,2593830.65853771,0.0,1.0
1996-09-13,30.25,31.0,30.125,31.0,456300,8.67207731004347,8.88708749128422,8.63624227983668,8.88708749128422,1591668.8131936,0.0,1.0
1996-09-16,30.25,30.25,29.75,30.0,625100,8.67207731004347,8.67207731004347,8.52873718921631,8.60040724962989,2180478.13966101,0.0,1.0
1996-09-17,30.25,30.25,29.75,30.125,517000,8.67207731004347,8.67207731004347,8.52873718921631,8.63624227983668,1803402.97265196,0.0,1.0
1996-09-18,30.25,30.5,30.0,30.375,199900,8.67207731004347,8.74374737045705,8.60040724962989,8.70791234025026,697292.561379355,0.0,1.0
1996-09-19,29.75,30.25,29.75,30.25,674300,8.52873718921631,8.67207731004347,8.52873718921631,8.67207731004347,2352097.91965032,0.0,1.0
1996-09-20,29.625,30.125,29.5,29.75,467200,8.49290215900952,8.63624227983668,8.45706712880273,8.52873718921631,1629690.26851643,0.0,1.0
1996-09-23,30.0,30.25,29.63,30.0,580100,8.60040724962989,8.67207731004347,8.49433556021779,8.60040724962989,2023508.82869517,0.0,1.0
1996-09-24,30.0,30.25,29.625,30.0,705200,8.60040724962989,8.67207731004347,8.49290215900952,8.60040724962989,2459883.5131802,0.0,1.0
1996-09-25,30.125,30.25,29.75,30.0,561500,8.63624227983668,8.67207731004347,8.52873718921631,8.60040724962989,1958628.18016262,0.0,1.0
1996-09-26,30.75,30.75,30.125,30.125,572900,8.83290492561155,8.83290492561155,8.65337433769262,8.65337433769262,1994437.29422688,0.061,1.0
1996-09-27,30.5,30.625,30.25,30.375,502000,8.76109269044398,8.79699880802776,8.6892804552764,8.72518657286019,1747613.05935049,0.0,1.0
1996-09-30,29.63,30.13,29.63,30.13,883500,8.51118611206082,8.65481058239597,8.51118611206082,8.65481058239597,3075729.35843856,0.0,1.0
1996-10-01,29.625,30.125,29.625,30.125,1101900,8.50974986735747,8.65337433769262,8.50974986735747,8.65337433769262,3836045.47828347,0.0,1.0
1996-10-02,30.37,30.5,29.63,30.13,552100,8.72375032815684,8.76109269044398,8.51118611206082,8.65481058239597,1922026.23519403,0.0,1.0
1996-10-03,29.875,30.25,29.5,29.625,601100,8.58156210252504,8.6892804552764,8.47384374977368,8.50974986735747,2092609.98003103,0.0,1.0
1996-10-04,30.375,30.5,29.625,30.125,515400,8.72518657286019,8.76109269044398,8.50974986735747,8.65337433769262,1794262.49161204,0.0,1.0
1996-10-07,32.25,32.37,31.63,31.87,239700,9.26377833661699,9.29824820949743,9.08568399340141,9.15462373916228,834467.829335283,0.0,1.0
1996-10-08,32.5,32.75,32.0,32.5,807300,9.33559057178457,9.40740280695214,9.19196610144942,9.33559057178457,2810454.22871245,0.0,1.0
1996-10-09,32.25,32.375,31.625,31.875,694400,9.26377833661699,9.29968445420078,9.08424774869806,9.15605998386563,2417415.35540434,0.0,1.0
1996-10-10,32.5,32.75,32.0,32.5,590300,9.33559057178457,9.40740280695214,9.19196610144942,9.33559057178457,2055011.93014859,0.0,1.0
1996-10-11,32.5,32.75,32.375,32.625,288700,9.33559057178457,9.40740280695214,9.29968445420078,9.37149668936835,1005051.57417228,0.0,1.0
1996-10-14,33.37,33.37,32.37,32.37,287900,9.58549715016772,9.58549715016772,9.29824820949743,9.29824820949743,1002266.53344025,0.0,1.0
1996-10-15,32.87,33.87,32.87,33.87,407100,9.44187267983257,9.72912162050287,9.44187267983257,9.72912162050287,1417237.60251312,0.0,1.0
1996-10-16,33.375,33.375,32.375,32.375,521300,9.58693339487107,9.58693339487107,9.29968445420078,9.29968445420078,1814802.16701078,0.0,1.0
1996-10-17,32.875,33.875,32.875,33.5,395700,9.44330892453593,9.73055786520622,9.44330892453593,9.62283951245486,1377550.77208165,0.0,1.0
1996-10-18,32.25,33.125,32.0,33.125,513600,9.26377833661699,9.5151211597035,9.19196610144942,9.5151211597035,1787996.14996496,0.0,1.0
1996-10-21,33.25,34.25,33.25,33.63,388600,9.55102727728729,9.83827621795758,9.55102727728729,9.660181874742,1352833.53558486,0.0,1.0
1996-10-22,33.75,33.75,33.37,33.5,233600,9.69465174762243,9.69465174762243,9.58549715016772,9.62283951245486,813231.893753534,0.0,1.0
1996-10-23,33.25,34.25,33.25,33.625,172600,9.55102727728729,9.83827621795758,9.55102727728729,9.65874563003865,600872.537936044,0.0,1.0
1996-10-24,33.75,33.75,33.375,33.5,349400,9.69465174762243,9.69465174762243,9.58693339487107,9.62283951245486,1216366.53971526,0.0,1.0
1996-10-25,33.875,34.125,33.625,33.875,388900,9.73055786520622,9.80237010037379,9.65874563003865,9.73055786520622,1353877.92585937,0.0,1.0
1996-10-28,33.5,33.75,32.87,33.0,349100,9.62283951245486,9.69465174762243,9.44187267983257,9.47921504211971,1215322.14944075,0.0,1.0
1996-10-29,33.75,33.87,33.37,33.37,559600,9.69465174762243,9.72912162050287,9.58549715016772,9.58549715016772,1948135.99205684,0.0,1.0
1996-10-30,33.5,33.75,32.875,33.0,1312300,9.62283951245486,9.69465174762243,9.44330892453593,9.47921504211971,4568511.19080806,0.0,1.0
1996-10-31,33.75,33.875,33.375,33.5,1162800,9.69465174762243,9.73055786520622,9.58693339487107,9.62283951245486,4048056.70400946,0.0,1.0
1996-11-01,34.75,34.875,33.5,33.875,485300,9.98190068829273,10.0178068058765,9.62283951245486,9.73055786520622,1689475.33406931,0.0,1.0
1996-11-04,34.63,34.63,34.25,34.25,140400,9.94743081541229,9.94743081541229,9.83827621795758,9.83827621795758,488774.64847173,0.0,1.0
1996-11-05,34.625,34.625,34.25,34.25,215500,9.94599457070894,9.94599457070894,9.83827621795758,9.83827621795758,750220.347191295,0.0,1.0
1996-11-06,34.25,34.875,34.25,34.625,220800,9.83827621795758,10.0178068058765,9.83827621795758,9.94599457070894,768671.242041012,0.0,1.0
1996-11-07,34.875,35.125,34.375,34.5,342500,10.0178068058765,10.0896190410441,9.87418233554137,9.91008845312516,1192345.56340148,0.0,1.0
1996-11-08,35.0,35.375,34.75,35.0,202300,10.0537129234603,10.1614312762117,9.98190068829273,10.0537129234603,704267.175112757,0.0,1.0
1996-11-11,35.75,35.75,34.75,34.87,184900,10.269149628963,10.269149628963,9.98190068829273,10.0163705611732,643692.539191048,0.0,1.0
1996-11-12,35.75,35.75,34.75,34.875,189400,10.269149628963,10.269149628963,9.98190068829273,10.0178068058765,659358.393308732,0.0,1.0
1996-11-13,35.25,35.625,35.125,35.5,154000,10.1255251586279,10.2332435113792,10.0896190410441,10.1973373937954,536120.340916284,0.0,1.0
1996-11-14,35.25,35.5,35.125,35.25,232900,10.1255251586279,10.1973373937954,10.0896190410441,10.1255251586279,810794.983113003,0.0,1.0
1996-11-15,36.0,36.0,35.375,35.625,384400,10.3409618641306,10.3409618641306,10.1614312762117,10.2332435113792,1338212.07174169,0.0,1.0
1996-11-18,36.25,36.37,36.0,36.0,255400,10.4127740992982,10.4472439721786,10.3409618641306,10.3409618641306,889124.253701421,0.0,1.0
1996-11-19,36.25,36.375,36.0,36.0,763100,10.4127740992982,10.448680216882,10.3409618641306,10.3409618641306,2656580.72826764,0.0,1.0
1996-11-20,36.25,37.0,36.0,36.125,513200,10.4127740992982,10.6282108048009,10.3409618641306,10.3768679817144,1786603.62959894,0.0,1.0
1996-11-21,37.0,37.375,35.875,36.5,766100,10.6282108048009,10.7359291575523,10.3050557465468,10.4845863344657,2667024.63101276,0.0,1.0
1996-11-22,36.5,37.5,36.375,37.0,977200,10.4845863344657,10.771835275136,10.448680216882,10.6282108048009,3401927.2541779,0.0,1.0
1996-11-25,37.75,37.87,37.5,37.75,420200,10.8436475103036,10.878117383184,10.771835275136,10.8436475103036,1462842.64450015,0.0,1.0
1996-11-26,37.75,37.875,37.5,37.75,328800,10.8436475103036,10.8795536278874,10.771835275136,10.8436475103036,1144651.74086542,0.0,1.0
1996-11-27,37.625,37.875,37.125,37.75,148700,10.8077413927198,10.8795536278874,10.6641169223847,10.8436475103036,517669.44606657,0.0,1.0
1996-11-29,36.37,36.87,36.25,36.25,128500,10.4472439721786,10.5908684425138,10.4127740992982,10.4127740992982,447347.167582745,0.0,1.0
1996-12-02,36.37,36.63,35.75,35.75,222900,10.4472439721786,10.5219286967529,10.269149628963,10.269149628963,775981.973962598,0.0,1.0
1996-12-03,36.5,36.75,36.0,36.5,215400,10.4845863344657,10.5563985696333,10.3409618641306,10.4845863344657,749872.217099794,0.0,1.0
1996-12-04,35.75,36.25,35.5,36.13,285400,10.269149628963,10.4127740992982,10.1973373937954,10.3783042264177,993563.28115265,0.0,1.0
1996-12-05,36.5,36.63,36.13,36.25,196900,10.4845863344657,10.5219286967529,10.3783042264177,10.4127740992982,685468.150171539,0.0,1.0
1996-12-06,36.63,36.75,35.75,36.0,404800,10.5219286967529,10.5563985696333,10.269149628963,10.3409618641306,1409230.61040852,0.0,1.0
1996-12-09,36.87,37.25,36.5,36.75,467300,10.5908684425138,10.7000230399685,10.4845863344657,10.5563985696333,1626811.91759856,0.0,1.0
1996-12-10,35.75,37.13,35.63,37.13,252100,10.269149628963,10.665553167088,10.2346797560826,10.665553167088,877635.960681791,0.0,1.0
1996-12-11,34.87,35.75,34.75,35.5,246000,10.0163705611732,10.269149628963,9.98190068829273,10.1973373937954,856400.025100037,0.0,1.0
1996-12-12,34.13,35.13,34.13,34.63,323500,9.80380634507715,10.0910552857474,9.80380634507715,9.94743081541229,1126200.8460157,0.0,1.0
1996-12-13,33.87,34.25,33.87,34.13,601700,9.72912162050287,9.83827621795758,9.72912162050287,9.80380634507715,2094698.76058006,0.0,1.0
1996-12-16,34.37,35.0,34.0,34.0,899000,9.87274609083802,10.0537129234603,9.76646398279001,9.76646398279001,3129689.52262169,0.0,1.0
1996-12-17,34.75,34.87,34.37,34.37,1008900,9.98190068829273,10.0163705611732,9.87274609083802,9.87274609083802,3512284.49318468,0.0,1.0
1996-12-18,36.25,36.37,35.13,35.13,536000,10.4127740992982,10.4472439721786,10.0910552857474,10.0910552857474,1865977.29046187,0.0,1.0
1996-12-19,37.37,37.37,35.87,36.25,430900,10.7344929128489,10.7344929128489,10.3036195018435,10.4127740992982,1500092.56429109,0.0,1.0
1996-12-20,37.5,37.75,37.25,37.5,610400,10.771835275136,10.8436475103036,10.7000230399685,10.771835275136,2124986.07854092,0.0,1.0
1996-12-23,36.5,37.37,36.37,37.25,293100,10.4845863344657,10.7344929128489,10.4472439721786,10.7000230399685,1020369.29819847,0.0,1.0
1996-12-24,36.87,36.87,36.5,36.63,130500,10.5908684425138,10.5908684425138,10.4845863344657,10.5219286967529,454309.769412824,0.0,1.0
1996-12-26,36.5,36.87,36.25,36.63,101800,10.4845863344657,10.5908684425138,10.4127740992982,10.5219286967529,354396.433151156,0.0,1.0
1996-12-27,36.13,36.63,36.13,36.5,94800,10.3958264117986,10.5396933701684,10.3958264117986,10.5022879609922,329471.065052866,0.061,1.0
1996-12-30,35.87,36.25,35.75,36.25,193700,10.3210155934463,10.4303544818074,10.2864875234376,10.4303544818074,673191.406125953,0.0,1.0
1996-12-31,35.13,35.37,34.13,35.0,654500,10.1080924950591,10.1771486350766,9.8203585783196,10.070687085883,2274671.01347153,0.0,1.0
1997-01-02,36.0,36.0,34.75,35.25,435000,10.3584210026225,10.3584210026225,9.9987536066981,10.1426205650679,1511813.43141346,0.0,1.0
1997-01-03,36.0,36.25,35.25,36.0,495100,10.3584210026225,10.4303544818074,10.1426205650679,10.3584210026225,1720686.96527082,0.0,1.0
1997-01-06,36.0,36.13,35.63,36.0,344300,10.3584210026225,10.3958264117986,10.2519594534289,10.3584210026225,1196591.64238082,0.0,1.0
1997-01-07,36.13,36.13,35.25,36.0,805400,10.3958264117986,10.3958264117986,10.1426205650679,10.3584210026225,2799113.8796791,0.0,1.0
1997-01-08,36.75,37.0,36.38,36.88,701300,10.5742214401771,10.646154919362,10.4677598909835,10.6116268493533,2437321.28609256,0.0,1.0
1997-01-09,38.13,38.25,36.63,36.75,887800,10.9712942452777,11.0058223152864,10.5396933701684,10.5742214401771,3085489.57335372,0.0,1.0
1997-01-10,39.0,39.0,37.5,37.63,483300,11.221622752841,11.221622752841,10.7900218777318,10.8274272869079,1679676.853798,0.0,1.0
1997-01-13,37.88,39.75,37.75,38.75,658600,10.8993607660928,11.4374231903957,10.8619553569166,11.1496892736561,2288920.28949174,0.0,1.0
1997-01-14,38.5,38.75,37.25,37.5,807100,11.0777557944713,11.1496892736561,10.7180883985469,10.7900218777318,2805022.11607771,0.0,1.0
1997-01-15,38.5,39.0,38.25,38.38,276900,11.0777557944713,11.221622752841,11.0058223152864,11.0432277244625,962347.44634112,0.0,1.0
1997-01-16,39.25,39.38,38.38,38.38,541200,11.2935562320259,11.330961641202,11.0432277244625,11.0432277244625,1880904.43466889,0.0,1.0
1997-01-17,38.88,39.13,38.63,39.0,392300,11.1870946828323,11.2590281620172,11.1151612036474,11.221622752841,1363412.43481265,0.0,1.0
1997-01-20,38.25,38.88,38.13,38.75,188500,11.0058223152864,11.1870946828323,10.9712942452777,11.1496892736561,655119.153612501,0.0,1.0
1997-01-21,38.0,38.38,37.75,38.38,381400,10.9338888361015,11.0432277244625,10.8619553569166,11.0432277244625,1325530.21319792,0.0,1.0
1997-01-22,37.38,38.38,37.13,38.13,331400,10.755493807723,11.0432277244625,10.6835603285381,10.9712942452777,1151758.55441477,0.0,1.0
1997-01-23,38.0,38.63,37.13,37.88,660200,10.9338888361015,11.1151612036474,10.6835603285381,10.8993607660928,2294480.98257281,0.0,1.0
1997-01-24,37.13,38.0,37.0,37.88,631700,10.6835603285381,10.9338888361015,10.646154919362,10.8993607660928,2195431.13706641,0.0,1.0
1997-01-27,37.25,37.75,36.63,36.75,317200,10.7180883985469,10.8619553569166,10.5396933701684,10.5742214401771,1102407.40332034,0.0,1.0
1997-01-28,36.75,37.75,36.75,37.38,209200,10.5742214401771,10.8619553569166,10.5742214401771,10.755493807723,727060.62034873,0.0,1.0
1997-01-29,37.38,37.63,37.0,37.0,452000,10.755493807723,10.8274272869079,10.646154919362,10.646154919362,1570895.79539974,0.0,1.0
1997-01-30,37.88,38.38,37.5,37.75,311100,10.8993607660928,11.0432277244625,10.7900218777318,10.8619553569166,1081207.2609488,0.0,1.0
1997-01-31,38.38,38.63,38.0,38.0,260000,11.0432277244625,11.1151612036474,10.9338888361015,10.9338888361015,903612.625672418,0.0,1.0
1997-02-03,37.5,38.88,37.5,38.38,622100,10.7900218777318,11.1870946828323,10.7900218777318,11.0432277244625,2162066.97858003,0.0,1.0
1997-02-04,36.5,37.75,36.5,37.63,628600,10.5022879609922,10.8619553569166,10.5022879609922,10.8274272869079,2184657.29422186,0.0,1.0
1997-02-05,36.63,37.0,36.13,36.63,658700,10.5396933701684,10.646154919362,10.3958264117986,10.5396933701684,2289267.8328093,0.0,1.0
1997-02-06,35.88,36.38,35.63,36.38,147500,10.3238929326137,10.4677598909835,10.2519594534289,10.4677598909835,512626.393410315,0.0,1.0
1997-02-07,35.13,36.38,34.75,36.13,332300,10.1080924950591,10.4677598909835,9.9987536066981,10.3958264117986,1154886.44427286,0.0,1.0
1997-02-10,33.88,35.13,33.5,34.75,1022500,9.74842509913472,10.1080924950591,9.6390862107737,9.9987536066981,3553630.42211556,0.0,1.0
1997-02-11,35.0,35.13,34.0,34.25,845500,10.070687085883,10.1080924950591,9.78295316914346,9.85488664832834,2938478.75002317,0.0,1.0
1997-02-12,35.25,35.38,34.75,35.0,396800,10.1426205650679,10.180025974244,9.9987536066981,10.070687085883,1379051.88410313,0.0,1.0
1997-02-13,34.25,35.25,34.0,35.25,1048200,9.85488664832834,10.1426205650679,9.78295316914346,10.1426205650679,3642949.0547301,0.0,1.0
1997-02-14,34.75,34.75,34.0,34.13,913000,9.9987536066981,9.9987536066981,9.78295316914346,9.8203585783196,3173070.48938044,0.0,1.0
1997-02-18,34.0,34.75,33.75,34.63,479000,9.78295316914346,9.9987536066981,9.71101968995858,9.96422553668935,1664732.49114264,0.0,1.0
1997-02-19,34.38,35.13,34.0,34.0,457800,9.89229205750448,10.1080924950591,9.78295316914346,9.78295316914346,1591053.30781858,0.0,1.0
1997-02-20,34.25,35.0,34.13,34.63,624500,9.85488664832834,10.070687085883,9.8203585783196,9.96422553668935,2170408.01820163,0.0,1.0
1997-02-21,34.0,34.38,33.88,34.0,241000,9.78295316914346,9.89229205750448,9.74842509913472,9.78295316914346,837579.395334816,0.0,1.0
1997-02-24,33.38,34.13,33.38,33.75,441400,9.60455814076496,9.8203585783196,9.60455814076496,9.71101968995858,1534056.20373771,0.0,1.0
1997-02-25,33.0,33.5,32.75,33.38,519800,9.49521925240395,9.6390862107737,9.42328577321907,9.60455814076496,1806530.1647097,0.0,1.0
1997-02-26,33.13,33.38,32.63,32.75,491400,9.53262466158008,9.60455814076496,9.38875770321033,9.42328577321907,1707827.86252087,0.0,1.0
1997-02-27,32.5,33.25,32.25,33.25,425100,9.35135229403419,9.56715273158882,9.27941881484931,9.56715273158882,1477406.6429744,0.0,1.0
1997-02-28,32.38,32.63,32.25,32.5,606500,9.31682422402545,9.38875770321033,9.27941881484931,9.35135229403419,2107850.22103969,0.0,1.0
1997-03-03,31.25,32.25,31.25,31.63,447700,8.9916848981098,9.27941881484931,8.9916848981098,9.10102378647081,1555951.43274439,0.0,1.0
1997-03-04,33.0,33.0,31.75,31.88,1177500,9.49521925240395,9.49521925240395,9.13555185647955,9.17295726565569,4092322.56434334,0.0,1.0
1997-03-05,34.0,34.0,32.88,33.38,617900,9.78295316914346,9.78295316914346,9.46069118239521,9.60455814076496,2147470.15924225,0.0,1.0
1997-03-06,34.63,34.88,34.0,34.38,363500,9.96422553668935,10.0361590158742,9.78295316914346,9.89229205750448,1263319.95935355,0.0,1.0
1997-03-07,33.88,34.63,33.63,34.63,340400,9.74842509913472,9.96422553668935,9.67649161994984,9.96422553668935,1183037.45299573,0.0,1.0
1997-03-10,34.25,34.5,33.88,34.38,182600,9.85488664832834,9.92682012751322,9.74842509913472,9.89229205750448,634614.097876088,0.0,1.0
1997-03-11,33.5,34.25,33.5,34.13,188600,9.6390862107737,9.85488664832834,9.6390862107737,9.8203585783196,655466.696930068,0.0,1.0
1997-03-12,33.25,33.75,33.13,33.38,211900,9.56715273158882,9.71101968995858,9.53262466158008,9.60455814076496,736444.289923019,0.0,1.0
1997-03-13,32.75,33.5,32.63,33.5,284200,9.42328577321907,9.6390862107737,9.38875770321033,9.6390862107737,987718.108523463,0.0,1.0
1997-03-14,33.13,33.38,32.75,33.13,527300,9.53262466158008,9.60455814076496,9.42328577321907,9.53262466158008,1832595.91352717,0.0,1.0
1997-03-17,33.13,33.63,32.88,33.0,192600,9.53262466158008,9.67649161994984,9.46069118239521,9.49521925240395,669368.42963272,0.0,1.0
1997-03-18,33.5,33.5,33.13,33.13,189800,9.6390862107737,9.6390862107737,9.53262466158008,9.53262466158008,659637.216740864,0.0,1.0
1997-03-19,33.63,33.88,33.38,33.75,113100,9.67649161994984,9.74842509913472,9.60455814076496,9.71101968995858,393071.492167501,0.0,1.0
1997-03-20,33.88,33.88,33.25,33.88,269500,9.74842509913472,9.74842509913472,9.56715273158882,9.74842509913472,936629.240841215,0.0,1.0
1997-03-21,33.75,34.13,33.63,34.0,114900,9.71101968995858,9.8203585783196,9.67649161994984,9.78295316914346,399327.271883694,0.0,1.0
1997-03-24,33.38,34.0,33.25,34.0,189700,9.60455814076496,9.78295316914346,9.56715273158882,9.78295316914346,659289.673423297,0.0,1.0
1997-03-25,34.0,34.13,33.0,33.38,517800,9.78295316914346,9.8203585783196,9.49521925240395,9.60455814076496,1799579.29835837,0.0,1.0
1997-03-26,34.0,34.0,33.5,33.88,937000,9.80050493806457,9.80050493806457,9.65637986544597,9.76591492063611,3250648.83914965,0.061,1.0
1997-03-27,34.63,35.0,34.25,34.38,575200,9.982102529564,10.0887550833018,9.87256747437387,9.9100399932547,1995489.02057511,0.0,1.0
1997-03-31,33.5,34.38,33.5,34.13,347600,9.65637986544597,9.9100399932547,9.65637986544597,9.83797745694541,1205897.05068134,0.0,1.0
1997-04-01,33.75,34.0,33.5,33.63,261600,9.72844240175527,9.80050493806457,9.65637986544597,9.69385238432681,907545.076116914,0.0,1.0
1997-04-02,33.25,34.25,33.13,34.13,896900,9.58431732913668,9.87256747437387,9.54972731170821,9.83797745694541,3111533.55798647,0.0,1.0
1997-04-03,32.0,33.13,31.75,33.13,494700,9.22400464759018,9.54972731170821,9.15194211128088,9.54972731170821,1716217.69554678,0.0,1.0
1997-04-04,32.25,32.88,31.75,32.0,402800,9.29606718389948,9.47766477539891,9.15194211128088,9.22400464759018,1397397.38784363,0.0,1.0
1997-04-07,32.38,32.38,32.13,32.25,138300,9.33353970278032,9.33353970278032,9.26147716647102,9.29606718389948,479791.60560768,0.0,1.0
1997-04-08,32.5,33.25,32.25,33.13,166800,9.36812972020878,9.58431732913668,9.29606718389948,9.54972731170821,578664.06229473,0.0,1.0
1997-04-09,33.0,33.38,32.5,32.75,445500,9.51225479282738,9.62178984801751,9.36812972020878,9.44019225651808,1545532.61242387,0.0,1.0
1997-04-10,31.88,32.75,31.63,32.75,519700,9.18941463016172,9.44019225651808,9.11735209385242,9.44019225651808,1802947.92071086,0.0,1.0
1997-04-11,31.25,31.75,31.13,31.63,266400,9.00781703866229,9.15194211128088,8.97322702123382,9.11735209385242,924197.279348417,0.0,1.0
1997-04-14,31.25,31.5,31.0,31.5,184300,9.00781703866229,9.07987957497159,8.93575450235299,9.07987957497159,639375.219909584,0.0,1.0
1997-04-15,31.0,31.25,30.63,31.13,407200,8.93575450235299,9.00781703866229,8.82910194861523,8.97322702123382,1412661.90747251,0.0,1.0
1997-04-16,30.63,31.25,30.63,30.88,500400,8.82910194861523,9.00781703866229,8.82910194861523,8.90116448492453,1735992.18688419,0.0,1.0
1997-04-17,30.63,30.63,30.13,30.63,628600,8.82910194861523,8.82910194861523,8.68497687599663,8.82910194861523,2180744.78152558,0.0,1.0
1997-04-18,31.13,31.13,30.75,30.75,522300,8.97322702123382,8.97322702123382,8.86369196604369,8.86369196604369,1811967.86412792,0.0,1.0
1997-04-21,31.63,32.25,31.25,31.38,577200,9.11735209385242,9.29606718389948,9.00781703866229,9.04528955754312,2002427.43858824,0.0,1.0
1997-04-22,31.38,32.0,31.25,32.0,306300,9.04528955754312,9.22400464759018,9.00781703866229,9.22400464759018,1062618.71871029,0.0,1.0
1997-04-23,32.0,32.13,31.38,31.38,186100,9.22400464759018,9.26147716647102,9.04528955754312,9.04528955754312,645619.796121398,0.0,1.0
1997-04-24,33.75,34.0,32.63,32.75,1166000,9.72844240175527,9.80050493806457,9.40560223908962,9.44019225651808,4045097.70165261,0.0,1.0
1997-04-25,33.63,33.75,33.25,33.75,768800,9.69385238432681,9.72844240175527,9.58431732913668,9.72844240175527,2667127.88424573,0.0,1.0
1997-04-28,33.13,33.63,32.5,33.63,464900,9.54972731170821,9.69385238432681,9.36812972020878,9.69385238432681,1612835.2671512,0.0,1.0
1997-04-29,33.63,33.75,33.13,33.38,341900,9.69385238432681,9.72844240175527,9.54972731170821,9.62178984801751,1186122.55934393,0.0,1.0
1997-04-30,34.0,34.25,33.25,33.5,440000,9.80050493806457,9.87256747437387,9.58431732913668,9.65637986544597,1526451.96288778,0.0,1.0
1997-05-01,33.13,34.0,32.75,34.0,833700,9.54972731170821,9.80050493806457,9.44019225651808,9.80050493806457,2892279.54877168,0.0,1.0
1997-05-02,32.88,33.13,32.25,32.88,1038400,9.47766477539891,9.54972731170821,9.29606718389948,9.47766477539891,3602426.63241515,0.0,1.0
1997-05-05,32.75,33.13,32.38,33.13,1120000,9.44019225651808,9.54972731170821,9.33353970278032,9.54972731170821,3885514.0873507,0.0,1.0
1997-05-06,33.0,33.5,32.13,32.63,1157300,9.51225479282738,9.65637986544597,9.26147716647102,9.40560223908962,4014915.58329551,0.0,1.0
1997-05-07,33.63,34.38,32.88,33.25,874500,9.69385238432681,9.9100399932547,9.47766477539891,9.58431732913668,3033823.27623945,0.0,1.0
1997-05-08,34.25,34.75,33.25,33.38,881000,9.87256747437387,10.0166925469925,9.58431732913668,9.62178984801751,3056373.13478211,0.0,1.0
1997-05-09,34.63,35.5,34.13,34.25,611500,9.982102529564,10.2328801559204,9.83797745694541,9.87256747437387,2121421.30751335,0.0,1.0
1997-05-12,35.0,35.25,34.5,34.88,593900,10.0887550833018,10.1608176196111,9.94463001068317,10.0541650658733,2060363.22899783,0.0,1.0
1997-05-13,34.75,35.13,34.63,35.0,644800,10.0166925469925,10.1262276021826,9.982102529564,10.0887550833018,2236945.9674319,0.0,1.0
1997-05-14,34.75,34.75,34.38,34.75,526600,10.0166925469925,10.0166925469925,9.9100399932547,10.0166925469925,1826885.46285614,0.0,1.0
1997-05-15,34.38,34.75,34.38,34.75,246800,9.9100399932547,10.0166925469925,9.9100399932547,10.0166925469925,856200.78281978,0.0,1.0
1997-05-16,35.0,35.0,33.88,34.5,296000,10.0887550833018,10.0887550833018,9.76591492063611,9.94463001068317,1026885.86594268,0.0,1.0
1997-05-19,34.63,35.63,34.63,34.88,420700,9.982102529564,10.2703526748012,9.982102529564,10.0541650658733,1459496.22906111,0.0,1.0
1997-05-20,34.63,35.0,34.38,34.75,226000,9.982102529564,10.0887550833018,9.9100399932547,10.0166925469925,784041.235483267,0.0,1.0
1997-05-21,34.0,34.13,33.13,33.75,743000,9.80050493806457,9.83797745694541,9.54972731170821,9.72844240175527,2577622.2918764,0.0,1.0
1997-05-22,34.75,34.75,34.13,34.25,306100,10.0166925469925,10.0166925469925,9.83797745694541,9.87256747437387,1061924.87690897,0.0,1.0
1997-05-23,34.88,35.25,34.63,34.75,282600,10.0541650658733,10.1608176196111,9.982102529564,10.0166925469925,980398.46525474,0.0,1.0
1997-05-27,34.5,35.0,34.38,34.75,366800,9.94463001068317,10.0887550833018,9.9100399932547,10.0166925469925,1272505.86360735,0.0,1.0
1997-05-28,34.13,34.63,33.88,34.38,326300,9.83797745694541,9.982102529564,9.76591492063611,9.9100399932547,1132002.89884155,0.0,1.0
1997-05-29,33.88,34.13,33.63,34.0,381700,9.76591492063611,9.83797745694541,9.69385238432681,9.80050493806457,1324197.07780514,0.0,1.0
1997-05-30,34.25,34.25,33.13,33.25,566500,9.87256747437387,9.87256747437387,9.54972731170821,9.58431732913668,1965306.90221801,0.0,1.0
1997-06-02,34.38,34.63,33.75,34.25,307700,9.9100399932547,9.982102529564,9.72844240175527,9.87256747437387,1067475.61131947,0.0,1.0
1997-06-03,34.5,34.75,34.25,34.25,354100,9.94463001068317,10.0166925469925,9.87256747437387,9.87256747437387,1228446.909224,0.0,1.0
1997-06-04,34.63,34.88,34.38,34.63,240700,9.982102529564,10.0541650658733,9.9100399932547,9.982102529564,835038.607879745,0.0,1.0
1997-06-05,34.63,34.75,34.38,34.75,186600,9.982102529564,10.0166925469925,9.9100399932547,10.0166925469925,647354.40062468,0.0,1.0
1997-06-06,34.88,35.25,34.38,34.5,680300,10.0541650658733,10.1608176196111,9.9100399932547,9.94463001068317,2360102.88716489,0.0,1.0
1997-06-09,33.88,35.0,33.75,34.75,526700,9.76591492063611,10.0887550833018,9.72844240175527,10.0166925469925,1827232.3837568,0.0,1.0
1997-06-10,33.38,33.88,33.0,33.75,351300,9.62178984801751,9.76591492063611,9.51225479282738,9.72844240175527,1218733.12400563,0.0,1.0
1997-06-11,33.25,33.63,33.25,33.25,467900,9.58431732913668,9.69385238432681,9.58431732913668,9.58431732913668,1623242.89417089,0.0,1.0
1997-06-12,33.75,33.88,33.25,33.25,813500,9.72844240175527,9.76591492063611,9.58431732913668,9.58431732913668,2822201.5268391,0.0,1.0
1997-06-13,34.63,34.63,34.13,34.25,727200,9.982102529564,9.982102529564,9.83797745694541,9.87256747437387,2522808.78957271,0.0,1.0
1997-06-16,34.5,34.63,34.25,34.63,363500,9.94463001068317,9.982102529564,9.87256747437387,9.982102529564,1261057.4738857,0.0,1.0
1997-06-17,34.63,34.63,34.25,34.25,435800,9.982102529564,9.982102529564,9.87256747437387,9.87256747437387,1511881.28506021,0.0,1.0
1997-06-18,33.75,34.63,33.75,34.38,447700,9.72844240175527,9.982102529564,9.72844240175527,9.9100399932547,1553164.87223831,0.0,1.0
1997-06-19,33.63,34.0,33.5,33.63,655500,9.69385238432681,9.80050493806457,9.65637986544597,9.69385238432681,2274066.50380213,0.0,1.0
1997-06-20,33.25,33.88,33.13,33.88,389900,9.58431732913668,9.76591492063611,9.54972731170821,9.76591492063611,1352644.59165896,0.0,1.0
1997-06-23,33.38,33.75,33.38,33.63,461600,9.62178984801751,9.72844240175527,9.62178984801751,9.69385238432681,1601386.87742954,0.0,1.0
1997-06-24,32.75,33.75,32.75,33.63,325400,9.44019225651808,9.72844240175527,9.44019225651808,9.69385238432681,1128880.61073564,0.0,1.0
1997-06-25,33.0,33.13,32.75,33.0,558000,9.51225479282738,9.54972731170821,9.44019225651808,9.51225479282738,1935818.62566222,0.0,1.0
1997-06-26,33.0,33.25,32.63,32.88,457900,9.52983805168684,9.60203379450265,9.42298835231945,9.49518409513526,1585619.80991118,0.061,1.0
1997-06-27,33.13,33.25,32.88,33.0,969900,9.56737983795107,9.60203379450265,9.49518409513526,9.52983805168684,3358577.53577823,0.0,1.0
1997-06-30,32.5,33.13,32.5,33.13,815700,9.38544656605523,9.56737983795107,9.38544656605523,9.56737983795107,2824612.53318311,0.0,1.0
1997-07-01,33.25,33.25,32.5,32.5,964000,9.60203379450265,9.60203379450265,9.38544656605523,9.38544656605523,3338146.96823406,0.0,1.0
1997-07-02,33.88,34.0,33.5,33.63,754200,9.78396706639849,9.81862102295008,9.67422953731846,9.71177132358269,2611649.83759557,0.0,1.0
1997-07-03,34.25,34.25,34.0,34.13,338700,9.89081676576589,9.89081676576589,9.81862102295008,9.8561628092143,1172853.08935775,0.0,1.0
1997-07-07,34.25,34.5,34.13,34.5,403300,9.89081676576589,9.9630125085817,9.8561628092143,9.9630125085817,1396550.48992614,0.0,1.0
1997-07-08,34.25,34.63,34.13,34.5,406600,9.89081676576589,10.0005542948459,9.8561628092143,9.9630125085817,1407977.75651864,0.0,1.0
1997-07-09,33.38,34.13,33.13,34.0,402500,9.63957558076688,9.8561628092143,9.56737983795107,9.81862102295008,1393780.24347947,0.0,1.0
1997-07-10,33.5,33.5,33.25,33.38,644800,9.67422953731846,9.67422953731846,9.60203379450265,9.63957558076688,2232818.63601382,0.0,1.0
1997-07-11,34.06,34.06,33.37,33.69,304700,9.83594800122588,9.83594800122588,9.63668775105424,9.72909830185848,1055117.6153744,0.0,1.0
1997-07-14,33.5,34.5,33.5,33.88,381900,9.67422953731846,9.9630125085817,9.67422953731846,9.78396706639849,1322446.39747779,0.0,1.0
1997-07-15,32.5,33.25,32.5,33.0,786200,9.38544656605523,9.60203379450265,9.38544656605523,9.52983805168684,2722459.69546226,0.0,1.0
1997-07-16,32.5,32.75,32.38,32.63,876100,9.38544656605523,9.45764230887104,9.35079260950364,9.42298835231945,3033766.13990649,0.0,1.0
1997-07-17,34.0,34.0,33.0,33.25,799800,9.81862102295008,9.81862102295008,9.52983805168684,9.60203379450265,2769553.8850556,0.0,1.0
1997-07-18,34.0,34.13,33.5,33.75,384100,9.81862102295008,9.8561628092143,9.67422953731846,9.74642528013427,1330064.57520612,0.0,1.0
1997-07-21,33.5,33.75,33.25,33.5,236300,9.67422953731846,9.74642528013427,9.60203379450265,9.67422953731846,818261.544184344,0.0,1.0
1997-07-22,33.88,33.88,33.5,33.63,393500,9.78396706639849,9.78396706639849,9.67422953731846,9.71177132358269,1362614.97095446,0.0,1.0
1997-07-23,35.75,36.0,35.63,35.63,2756900,10.3239912226607,10.3961869654766,10.2893372661092,10.2893372661092,9546615.53602128,0.0,1.0
1997-07-24,36.0,36.38,35.13,35.5,1951000,10.3961869654766,10.5059244945566,10.1449457804775,10.2517954798449,6755938.52180977,0.0,1.0
1997-07-25,36.0,36.0,34.63,36.0,5605500,10.3961869654766,10.3961869654766,10.0005542948459,10.3961869654766,19410770.5709916,0.0,1.0
1997-07-28,35.63,36.0,35.5,35.75,696100,10.2893372661092,10.3961869654766,10.2517954798449,10.3239912226607,2410460.68940635,0.0,1.0
1997-07-29,36.0,36.0,35.13,35.5,485200,10.3961869654766,10.3961869654766,10.1449457804775,10.2517954798449,1680154.46990369,0.0,1.0
1997-07-30,35.88,36.0,35.13,35.5,579300,10.361533008925,10.3961869654766,10.1449457804775,10.2517954798449,2006004.70819293,0.0,1.0
1997-07-31,35.25,36.75,35.25,36.5,808000,10.1795997370291,10.612774193924,10.1795997370291,10.5405784511082,2797948.91113395,0.0,1.0
1997-08-01,36.19,36.19,35.06,35.38,518100,10.4510557300166,10.4510557300166,10.1247309724891,10.2171415232934,1794080.85502288,0.0,1.0
1997-08-04,35.88,36.25,35.38,36.13,839100,10.361533008925,10.4683827082924,10.2171415232934,10.4337287517408,2905642.24174812,0.0,1.0
1997-08-05,36.75,37.0,35.88,36.25,1184700,10.612774193924,10.6849699367398,10.361533008925,10.4683827082924,4102388.70670838,0.0,1.0
1997-08-06,36.5,36.88,36.38,36.75,669800,10.5405784511082,10.6503159801882,10.5059244945566,10.612774193924,2319388.83747217,0.0,1.0
1997-08-07,37.13,37.75,36.63,37.25,1062100,10.722511723004,10.9015571651872,10.5781202373724,10.7571656795556,3677848.43875664,0.0,1.0
1997-08-08,36.25,37.0,35.63,36.88,480500,10.4683827082924,10.6849699367398,10.2893372661092,10.6503159801882,1663879.27202952,0.0,1.0
1997-08-11,36.5,37.0,35.75,36.0,696500,10.5405784511082,10.6849699367398,10.3239912226607,10.3961869654766,2411845.81262968,0.0,1.0
1997-08-12,36.5,37.25,36.25,36.63,507400,10.5405784511082,10.7571656795556,10.4683827082924,10.5781202373724,1757028.80879871,0.0,1.0
1997-08-13,36.5,36.88,36.0,36.63,582300,10.5405784511082,10.6503159801882,10.3961869654766,10.5781202373724,2016393.13236793,0.0,1.0
1997-08-14,36.5,37.0,36.0,37.0,430500,10.5405784511082,10.6849699367398,10.3961869654766,10.6849699367398,1490738.86911282,0.0,1.0
1997-08-15,35.75,36.63,35.75,36.0,277100,10.3239912226607,10.5781202373724,10.3239912226607,10.3961869654766,959544.112964379,0.0,1.0
1997-08-18,35.63,36.13,35.5,35.75,548700,10.2893372661092,10.4337287517408,10.2517954798449,10.3239912226607,1900042.7816079,0.0,1.0
1997-08-19,37.0,37.0,35.88,36.0,696100,10.6849699367398,10.6849699367398,10.361533008925,10.3961869654766,2410460.68940636,0.0,1.0
1997-08-20,37.88,38.0,37.0,37.25,791500,10.9390989514514,10.973752908003,10.6849699367398,10.7571656795556,2740812.57817144,0.0,1.0
1997-08-21,37.63,38.13,37.5,38.0,731200,10.8669032086356,11.0112946942673,10.8293614223714,10.973752908003,2532005.25225389,0.0,1.0
1997-08-22,37.13,37.63,36.88,37.13,386200,10.722511723004,10.8669032086356,10.6503159801882,10.722511723004,1337336.47212863,0.0,1.0
1997-08-25,37.75,37.88,37.13,37.5,405000,10.9015571651872,10.9390989514514,10.722511723004,10.8293614223714,1402437.26362531,0.0,1.0
1997-08-26,37.88,38.13,37.63,37.88,224000,10.9390989514514,11.0112946942673,10.8669032086356,10.9390989514514,775669.005066838,0.0,1.0
1997-08-27,38.5,38.75,37.75,38.0,514000,11.1181443936347,11.1903401364505,10.9015571651872,10.973752908003,1779883.34198371,0.0,1.0
1997-08-28,39.0,39.5,38.25,38.63,685100,11.2625358792663,11.4069273648979,11.0459486508188,11.1556861798989,2372369.80076468,0.0,1.0
1997-08-29,39.75,40.25,39.25,39.25,888500,11.4791231077137,11.6235145933453,11.3347316220821,11.3347316220821,3076704.95982983,0.0,1.0
1997-09-02,40.38,40.38,39.63,39.63,494500,11.6610563796095,11.6610563796095,11.4444691511621,11.4444691511621,1712358.58484621,0.0,1.0
1997-09-03,41.13,42.0,40.75,40.75,1604000,11.877643608057,12.128884793056,11.7679060789769,11.7679060789769,5554344.12556786,0.0,1.0
1997-09-04,41.0,41.88,40.63,41.75,433300,11.8401018217927,12.0942308365044,11.7332521224254,12.0566890502402,1500434.73167616,0.0,1.0
1997-09-05,40.75,41.0,40.0,41.0,334500,11.7679060789769,11.8401018217927,11.5513188505295,11.8401018217927,1158309.29551275,0.0,1.0
1997-09-08,40.5,41.13,40.25,40.75,261100,11.6957103361611,11.877643608057,11.6235145933453,11.7679060789769,904139.184031032,0.0,1.0
1997-09-09,40.88,41.75,40.0,40.38,282400,11.8054478652412,12.0566890502402,11.5513188505295,11.6610563796095,977896.995673542,0.0,1.0
1997-09-10,41.0,41.63,40.63,41.13,246500,11.8401018217927,12.0220350936886,11.7332521224254,11.877643608057,853582.186379355,0.0,1.0
1997-09-11,39.75,40.5,39.25,40.25,458700,11.4791231077137,11.6957103361611,11.3347316220821,11.6235145933453,1588390.05635784,0.0,1.0
1997-09-12,40.5,40.75,39.75,39.75,272300,11.6957103361611,11.7679060789769,11.4791231077137,11.4791231077137,942922.634284373,0.0,1.0
1997-09-15,40.63,41.75,40.63,41.0,302000,11.7332521224254,12.0566890502402,11.7332521224254,11.8401018217927,1045768.03361689,0.0,1.0
1997-09-16,40.5,42.0,40.5,41.5,508800,11.6957103361611,12.128884793056,11.6957103361611,11.9844933074244,1761876.74008039,0.0,1.0
1997-09-17,40.88,41.5,40.75,41.25,545800,11.8054478652412,11.9844933074244,11.7679060789769,11.9122975646086,1890000.63823874,0.0,1.0
1997-09-18,40.63,41.5,40.38,41.13,723600,11.7332521224254,11.9844933074244,11.6610563796095,11.877643608057,2505687.91101053,0.0,1.0
1997-09-19,40.75,40.75,40.0,40.5,641700,11.7679060789769,11.7679060789769,11.5513188505295,11.6957103361611,2222083.93103299,0.0,1.0
1997-09-22,41.63,42.5,40.63,41.75,1001900,12.0220350936886,12.2732762786876,11.7332521224254,12.0566890502402,3469387.39364492,0.0,1.0
1997-09-23,40.75,42.0,40.63,41.88,334300,11.7679060789769,12.128884793056,11.7332521224254,12.0942308365044,1157616.73390109,0.0,1.0
1997-09-24,41.0,41.63,40.88,40.88,358400,11.8401018217927,12.0220350936886,11.8054478652412,11.8054478652412,1241070.40810694,0.0,1.0
1997-09-25,41.5,41.75,40.88,41.0,366300,11.9844933074244,12.0566890502402,11.8054478652412,11.8401018217927,1268426.59176777,0.0,1.0
1997-09-26,42.0,42.75,41.75,42.25,444000,12.146500554303,12.3634023499156,12.0741999557655,12.2188011528406,1535256.99987671,0.061,1.0
1997-09-29,42.13,42.38,41.63,42.0,343600,12.1840968655426,12.2563974640801,12.0394956684675,12.146500554303,1188095.28188656,0.0,1.0
1997-09-30,42.88,42.88,41.88,42.0,474000,12.4009986611551,12.4009986611551,12.111796267005,12.146500554303,1638990.58094945,0.0,1.0
1997-10-01,42.5,43.0,42.0,42.88,244800,12.2911017513781,12.4357029484531,12.146500554303,12.4009986611551,846466.02155364,0.0,1.0
1997-10-02,42.0,42.75,41.63,42.38,467500,12.146500554303,12.3634023499156,12.0394956684675,12.2563974640801,1616514.97171703,0.0,1.0
1997-10-03,43.63,43.63,42.13,42.13,646500,12.6179004567677,12.6179004567677,12.1840968655426,12.1840968655426,2235458.67211776,0.0,1.0
1997-10-06,44.0,45.13,44.0,45.0,785600,12.7249053426032,13.0517040479928,12.7249053426032,13.0141077367533,2716436.70969175,0.0,1.0
1997-10-07,43.63,44.38,43.25,44.13,899800,12.6179004567677,12.8348022523802,12.5080035469906,12.7625016538427,3111315.87497535,0.0,1.0
1997-10-08,43.5,44.5,43.38,44.13,745600,12.5803041455282,12.8695065396782,12.5455998582301,12.7625016538427,2578125.26826141,0.0,1.0
1997-10-09,42.25,43.0,42.13,42.88,810900,12.2188011528406,12.4357029484531,12.1840968655426,12.4009986611551,2803918.69639643,0.0,1.0
1997-10-10,42.38,42.88,41.88,42.25,592900,12.2563974640801,12.4009986611551,12.111796267005,12.2188011528406,2050121.34060112,0.0,1.0
1997-10-13,42.5,43.25,42.25,43.0,208500,12.2911017513781,12.5080035469906,12.2188011528406,12.4357029484531,720948.388455613,0.0,1.0
1997-10-14,41.5,42.75,40.5,42.75,436900,12.001899357228,12.3634023499156,11.7126969630779,12.3634023499156,1510706.71902282,0.0,1.0
1997-10-15,41.38,41.38,41.0,41.25,349700,11.96719506993,11.96719506993,11.857298160153,11.9295987586905,1209187.77670469,0.0,1.0
1997-10-16,41.13,42.0,40.5,41.5,859800,11.8948944713925,12.146500554303,11.7126969630779,12.001899357228,2973004.43354502,0.0,1.0
1997-10-17,40.38,41.38,38.88,41.38,537900,11.6779926757799,11.96719506993,11.2441890845548,11.96719506993,1859943.10863442,0.0,1.0
1997-10-20,41.75,41.75,39.88,40.38,411300,12.0741999557655,12.0741999557655,11.5333914787049,11.6779926757799,1422187.39650741,0.0,1.0
1997-10-21,42.38,42.63,41.5,41.75,1027300,12.2563974640801,12.3286980626176,12.001899357228,12.0741999557655,3552183.59453453,0.0,1.0
1997-10-22,42.38,42.75,42.25,42.5,446500,12.2563974640801,12.3634023499156,12.2188011528406,12.2911017513781,1543901.4649661,0.0,1.0
1997-10-23,42.13,42.38,41.38,41.5,547400,12.1840968655426,12.2563974640801,11.96719506993,12.001899357228,1892792.07597411,0.0,1.0
1997-10-24,42.5,42.63,41.88,42.38,441800,12.2911017513781,12.3286980626176,12.111796267005,12.2563974640801,1527649.87059803,0.0,1.0
1997-10-27,40.38,43.0,40.25,42.5,636000,11.6779926757799,12.4357029484531,11.6403963645404,12.2911017513781,2199151.91874231,0.0,1.0
1997-10-28,41.5,41.63,39.5,39.75,675300,12.001899357228,12.0394956684675,11.4234945689279,11.4957951674654,2335042.90994761,0.0,1.0
1997-10-29,41.88,41.88,40.63,41.5,399300,12.111796267005,12.111796267005,11.7502932743174,12.001899357228,1380693.96407831,0.0,1.0
1997-10-30,40.75,41.75,40.63,41.5,308400,11.7849975616155,12.0741999557655,11.7502932743174,12.001899357228,1066381.21342787,0.0,1.0
1997-10-31,42.0,42.5,40.75,41.13,330100,12.146500554303,12.2911017513781,11.7849975616155,11.8948944713925,1141415.17040383,0.0,1.0
1997-11-03,42.63,43.63,42.25,43.5,313100,12.3286980626176,12.6179004567677,12.2188011528406,12.5803041455282,1082632.80779594,0.0,1.0
1997-11-04,42.75,43.38,42.38,42.75,508600,12.3634023499156,12.5455998582301,12.2563974640801,12.3634023499156,1758629.97778669,0.0,1.0
1997-11-05,42.13,42.75,41.75,42.5,399800,12.1840968655426,12.3634023499156,12.0741999557655,12.2911017513781,1382422.85709618,0.0,1.0
1997-11-06,40.81,41.81,40.5,41.81,377800,11.8023497052645,12.0915520994145,11.7126969630779,12.0915520994145,1306351.5643095,0.0,1.0
1997-11-07,40.69,40.75,40.06,40.5,253400,11.7676454179664,11.7849975616155,11.5854479096519,11.7126969630779,876202.981461167,0.0,1.0
1997-11-10,40.06,41.25,40.0,40.94,447000,11.5854479096519,11.9295987586905,11.5680957660029,11.839946016504,1545630.35798398,0.0,1.0
1997-11-11,40.56,40.94,40.0,40.25,155000,11.7300491067269,11.839946016504,11.5680957660029,11.6403963645404,535956.835542544,0.0,1.0
1997-11-12,39.5,40.5,39.31,40.0,331100,11.4234945689279,11.7126969630779,11.3685461140393,11.5680957660029,1144872.95643958,0.0,1.0
1997-11-13,38.44,39.63,37.31,39.5,629600,11.1169400311288,11.4610908801674,10.7901413257392,11.4234945689279,2177022.08811345,0.0,1.0
1997-11-14,39.38,39.44,37.88,38.69,313800,11.3887902816299,11.4061424252789,10.9549866904047,11.1892406296663,1085053.25802096,0.0,1.0
1997-11-17,39.25,39.88,38.94,39.75,404300,11.3511939703903,11.5333914787049,11.2615412282038,11.4957951674654,1397982.8942571,0.0,1.0
1997-11-18,37.13,39.06,37.06,39.0,471300,10.7380848947922,11.2962455155018,10.7178407272017,11.2788933718528,1629654.5586529,0.0,1.0
1997-11-19,37.75,38.19,36.81,37.0,615800,10.9173903791652,11.0446394325913,10.6455401286642,10.7004885835527,2129304.64081999,0.0,1.0
1997-11-20,37.88,38.19,37.63,37.81,465500,10.9549866904047,11.0446394325913,10.8826860918672,10.9347425228142,1609599.39964551,0.0,1.0
1997-11-21,37.38,38.25,36.88,37.81,435200,10.8103854933297,11.0619915762403,10.6657842962547,10.9347425228142,1504828.48276203,0.0,1.0
1997-11-24,35.88,37.31,35.81,37.13,707300,10.3765819021046,10.7901413257392,10.3563377345141,10.7380848947922,2445692.06309187,0.0,1.0
1997-11-25,36.13,36.25,34.88,36.0,990700,10.4488825006421,10.4835867879401,10.0873795079545,10.4112861894026,3425628.62562579,0.0,1.0
1997-11-26,36.81,37.0,36.0,36.0,359600,10.6455401286642,10.7004885835527,10.4112861894026,10.4112861894026,1243419.8584587,0.0,1.0
1997-11-28,36.75,36.75,36.38,36.69,52800,10.6281879850152,10.6281879850152,10.5211830991796,10.6108358413662,182571.10268804,0.0,1.0
1997-12-01,34.88,36.25,34.75,36.25,1261600,10.0873795079545,10.4835867879401,10.049783196715,10.4835867879401,4362342.86271273,0.0,1.0
1997-12-02,36.06,36.13,34.88,34.88,729900,10.4286383330516,10.4488825006421,10.0873795079545,10.0873795079545,2523838.02750002,0.0,1.0
1997-12-03,36.19,36.88,36.06,36.06,691800,10.4662346442911,10.6657842962547,10.4286383330516,10.4286383330516,2392096.37953762,0.0,1.0
1997-12-04,36.63,36.94,36.5,36.5,370400,10.5934836977172,10.6831364399037,10.5558873864776,10.5558873864776,1280763.94764488,0.0,1.0
1997-12-05,37.5,37.5,36.38,36.5,410900,10.8450897806277,10.8450897806277,10.5211830991796,10.5558873864776,1420804.2820931,0.0,1.0
1997-12-08,38.0,38.13,37.44,38.0,555600,10.9896909777028,11.0272872889423,10.8277376369787,10.9896909777028,1921145.92146733,0.0,1.0
1997-12-09,36.94,37.88,36.63,37.81,822100,10.6831364399037,10.9549866904047,10.5934836977172,10.9347425228142,2842645.89999693,0.0,1.0
1997-12-10,35.94,37.5,35.88,37.5,337500,10.3939340457536,10.8450897806277,10.3765819021046,10.8450897806277,1167002.78706844,0.0,1.0
1997-12-11,35.5,36.19,35.13,36.19,622700,10.2666849923276,10.4662346442911,10.159680106492,10.4662346442911,2153163.36446671,0.0,1.0
1997-12-12,34.5,35.63,34.5,35.56,819300,9.9774825981775,10.3042813035671,9.9774825981775,10.2840371359766,2832964.09909681,0.0,1.0
1997-12-15,34.25,35.06,33.88,34.25,1030500,9.90518199963998,10.1394359389015,9.79817711380445,9.90518199963998,3563248.50984897,0.0,1.0
1997-12-16,33.88,34.38,33.75,34.0,927900,9.79817711380445,9.94277831087949,9.76058080256495,9.83288140110246,3208479.66258017,0.0,1.0
1997-12-17,34.25,34.88,34.19,34.88,1086900,9.90518199963998,10.0873795079545,9.88782985599098,10.0873795079545,3758267.64226574,0.0,1.0
1997-12-18,34.75,35.06,34.5,35.0,919300,10.049783196715,10.1394359389015,9.9774825981775,10.1220837952525,3178742.70267265,0.0,1.0
1997-12-19,33.88,34.44,33.63,34.25,591800,9.79817711380445,9.96013045452849,9.72587651526694,9.90518199963998,2046317.77596179,0.0,1.0
1997-12-22,32.88,34.19,32.69,34.0,523700,9.50897471965438,9.88782985599098,9.45402626476587,9.83288140110246,1810842.54692664,0.0,1.0
1997-12-23,32.94,33.38,32.75,33.0,949200,9.52632686330339,9.65357591672942,9.47137840841487,9.54367900695239,3282130.50514182,0.0,1.0
1997-12-24,33.0,33.25,33.0,33.19,272000,9.54367900695239,9.61597960548991,9.54367900695239,9.5986274618409,940517.801726269,0.0,1.0
1997-12-26,32.75,33.19,32.75,33.13,219200,9.47137840841487,9.5986274618409,9.47137840841487,9.5812753181919,757946.699038228,0.0,1.0
1997-12-29,34.44,34.44,32.75,32.75,1158900,9.97777180057165,9.97777180057165,9.48815407865045,9.48815407865045,4000143.19807488,0.061,1.0
1997-12-30,33.94,34.25,33.63,34.25,483900,9.83291448639378,9.92272602118406,9.7431029516035,9.92272602118406,1670264.29678871,0.0,1.0
1997-12-31,35.06,35.25,34.19,34.25,801500,10.1573948701522,10.2124406495398,9.90534314348272,9.92272602118406,2766515.46574943,0.0,1.0
1998-01-02,34.06,35.19,34.06,35.19,310400,9.86768024179647,10.1950577718385,9.86768024179647,10.1950577718385,1071399.127347,0.0,1.0
1998-01-05,33.13,34.56,33.06,34.56,837600,9.59824563742563,10.0125375559743,9.57796561344073,10.0125375559743,2891120.84106266,0.0,1.0
1998-01-06,32.5,33.0,32.25,32.63,1498900,9.41572542156152,9.56058273573939,9.34329676447258,9.45338832324776,5173711.82983383,0.0,1.0
1998-01-07,32.19,33.25,31.88,32.88,857200,9.32591388677124,9.63301139282832,9.23610235198096,9.5258169803367,2958773.62101112,0.0,1.0
1998-01-08,32.0,32.25,31.75,32.0,838800,9.27086810738365,9.34329676447258,9.19843945029471,9.27086810738365,2895262.84799828,0.0,1.0
1998-01-09,31.44,31.94,31.38,31.94,891200,9.10862791550443,9.2534852296823,9.09124503780309,9.2534852296823,3076130.48418701,0.0,1.0
1998-01-12,31.63,31.88,31.19,31.25,834000,9.16367369489202,9.23610235198096,9.0361992584155,9.05358213611684,2878694.8202558,0.0,1.0
1998-01-13,31.88,32.63,31.75,32.0,932400,9.23610235198096,9.45338832324776,9.19843945029471,9.27086810738365,3218339.38897663,0.0,1.0
1998-01-14,32.56,32.94,31.69,32.13,1102000,9.43310829926286,9.54319985803804,9.18105657259337,9.30853100906989,3803743.03587757,0.0,1.0
1998-01-15,32.5,33.13,32.5,32.63,826500,9.41572542156152,9.59824563742563,9.41572542156152,9.45338832324776,2852807.27690818,0.0,1.0
1998-01-16,35.0,35.25,32.94,33.0,1126800,10.1400119924509,10.2124406495398,9.54319985803804,9.56058273573939,3889344.51254703,0.0,1.0
1998-01-20,36.31,36.38,34.81,35.13,1068300,10.5195381555969,10.5398181795818,10.0849662130633,10.1776748941371,3687421.67443557,0.0,1.0
1998-01-21,35.06,36.25,34.75,36.19,621900,10.1573948701522,10.5021552778955,10.0675833353619,10.4847724001942,2146595.09438499,0.0,1.0
1998-01-22,33.0,34.5,33.0,34.5,955900,9.56058273573939,9.99515467827299,9.56058273573939,9.99515467827299,3299453.69146585,0.0,1.0
1998-01-23,33.25,33.5,32.88,33.5,1092100,9.63301139282832,9.70544004991726,9.5258169803367,9.70544004991726,3769571.4786587,0.0,1.0
1998-01-26,33.5,33.88,33.13,33.75,400500,9.70544004991726,9.81553160869244,9.59824563742563,9.77786870700619,1382394.81476313,0.0,1.0
1998-01-27,32.75,33.75,32.75,33.0,716200,9.48815407865045,9.77786870700619,9.48815407865045,9.56058273573939,2472087.80607578,0.0,1.0
1998-01-28,34.06,34.13,32.81,32.88,684700,9.86768024179647,9.88796026578137,9.5055369563518,9.5258169803367,2363360.12401576,0.0,1.0
1998-01-29,34.63,35.94,34.5,34.63,796200,10.0328175799592,10.4123437431053,9.99515467827299,10.0328175799592,2748221.60178379,0.0,1.0
1998-01-30,33.13,34.63,33.0,34.63,1175900,9.59824563742563,10.0328175799592,9.56058273573939,10.0328175799592,4058821.62966283,0.0,1.0
1998-02-02,33.56,33.88,33.31,33.88,382600,9.7228229276186,9.81553160869244,9.65039427052967,9.81553160869244,1320609.87797346,0.0,1.0
1998-02-03,32.94,33.5,32.75,33.38,473800,9.54319985803804,9.70544004991726,9.48815407865045,9.67067429451457,1635402.40508057,0.0,1.0
1998-02-04,33.5,33.88,33.13,33.13,795200,9.70544004991726,9.81553160869244,9.59824563742563,9.59824563742563,2744769.92933742,0.0,1.0
1998-02-05,34.13,34.25,33.19,33.63,905700,9.88796026578137,9.92272602118406,9.61562851512698,9.7431029516035,3126179.73465909,0.0,1.0
1998-02-06,35.0,35.31,34.13,34.13,1340200,10.1400119924509,10.2298235272411,9.88796026578137,9.88796026578137,4625931.41259809,0.0,1.0
1998-02-09,34.94,35.13,34.56,35.06,395300,10.1226291147495,10.1776748941371,10.0125375559743,10.1573948701522,1364446.11804211,0.0,1.0
1998-02-10,35.38,35.63,34.75,34.81,717900,10.250103551226,10.322532208315,10.0675833353619,10.0849662130633,2477955.64923459,0.0,1.0
1998-02-11,34.38,35.38,34.38,35.19,662200,9.96038892287031,10.250103551226,9.96038892287031,10.1950577718385,2285697.49397289,0.0,1.0
1998-02-12,33.75,34.88,33.56,34.25,873200,9.77786870700619,10.1052462370482,9.7228229276186,9.92272602118406,3014000.38015272,0.0,1.0
1998-02-13,34.19,34.31,33.38,33.63,497300,9.90534314348272,9.94010889888541,9.67067429451457,9.7431029516035,1716516.70756979,0.0,1.0
1998-02-17,33.75,34.88,33.69,34.75,514000,9.77786870700619,10.1052462370482,9.76048582930485,10.0675833353619,1774159.63742384,0.0,1.0
1998-02-18,34.38,34.69,33.5,33.63,474700,9.96038892287031,10.0502004576606,9.70544004991726,9.7431029516035,1638508.91028229,0.0,1.0
1998-02-19,34.06,34.69,33.69,34.19,857500,9.86768024179647,10.0502004576606,9.76048582930485,9.90534314348272,2959809.12274502,0.0,1.0
1998-02-20,34.0,34.13,33.63,34.13,236500,9.85029736409513,9.88796026578137,9.7431029516035,9.88796026578137,816320.533561746,0.0,1.0
1998-02-23,33.06,33.75,32.69,33.75,807500,9.57796561344073,9.77786870700619,9.47077120094911,9.77786870700619,2787225.50042753,0.0,1.0
1998-02-24,33.06,33.13,32.56,32.88,360600,9.57796561344073,9.59824563742563,9.43310829926286,9.5258169803367,1244673.08415377,0.0,1.0
1998-02-25,33.0,33.38,32.88,33.19,323500,9.56058273573939,9.67067429451457,9.5258169803367,9.61562851512698,1116616.03639419,0.0,1.0
1998-02-26,34.0,34.25,33.0,34.25,509300,9.85029736409513,9.92272602118406,9.56058273573939,9.92272602118406,1757936.77692599,0.0,1.0
1998-02-27,34.0,34.25,33.69,33.88,646200,9.85029736409513,9.92272602118406,9.76048582930485,9.81553160869244,2230470.73483129,0.0,1.0
1998-03-02,34.13,34.25,33.81,34.0,483300,9.88796026578137,9.92272602118406,9.79525158470754,9.85029736409513,1668193.2933209,0.0,1.0
1998-03-03,35.25,35.25,34.19,34.25,1020800,10.2124406495398,10.2124406495398,9.90534314348272,9.92272602118406,3523467.23323396,0.0,1.0
1998-03-04,34.56,35.25,34.5,35.19,460600,10.0125375559743,10.2124406495398,9.99515467827299,10.1950577718385,1589840.32878876,0.0,1.0
1998-03-05,34.19,34.75,33.75,34.56,339900,9.90534314348272,10.0675833353619,9.77786870700619,10.0125375559743,1173223.46451432,0.0,1.0
1998-03-06,33.5,34.31,33.19,34.19,355500,9.70544004991726,9.94010889888541,9.61562851512698,9.90534314348272,1227069.55467738,0.0,1.0
1998-03-09,32.69,33.63,32.44,33.5,982100,9.47077120094911,9.7431029516035,9.39834254386017,9.70544004991726,3389887.50956022,0.0,1.0
1998-03-10,33.19,33.38,32.5,33.25,431100,9.61562851512698,9.67067429451457,9.41572542156152,9.63301139282832,1488015.99162143,0.0,1.0
1998-03-11,34.06,34.38,33.0,33.0,990500,9.86768024179647,9.96038892287031,9.56058273573939,9.56058273573939,3418881.55810956,0.0,1.0
1998-03-12,33.75,34.06,33.44,33.88,424500,9.77786870700619,9.86768024179647,9.68805717221591,9.81553160869244,1465234.95347552,0.0,1.0
1998-03-13,34.06,34.06,33.56,33.88,490500,9.86768024179647,9.86768024179647,9.7228229276186,9.81553160869244,1693045.33493462,0.0,1.0
1998-03-16,34.5,34.88,34.06,34.25,667200,9.99515467827299,10.1052462370482,9.86768024179647,9.92272602118406,2302955.85620464,0.0,1.0
1998-03-17,33.63,34.38,33.06,34.38,1921000,9.7431029516035,9.96038892287031,9.57796561344073,9.96038892287031,6630662.76943812,0.0,1.0
1998-03-18,34.5,34.63,33.56,33.63,1102700,9.99515467827299,10.0328175799592,9.7228229276186,9.7431029516035,3806159.20659001,0.0,1.0
1998-03-19,35.5,35.69,34.75,34.75,814400,10.2848693066287,10.3399150860163,10.0675833353619,10.0675833353619,2811042.04030735,0.0,1.0
1998-03-20,36.31,36.75,35.5,35.5,947500,10.5195381555969,10.6470125920734,10.2848693066287,10.2848693066287,3270459.64291651,0.0,1.0
1998-03-23,37.81,38.75,37.75,38.25,1125300,10.9541100981305,11.2264418487849,10.9367272204291,11.081584534607,3884167.00387752,0.0,1.0
1998-03-24,37.06,38.0,36.75,37.88,1041100,10.7368241268637,11.0091558775181,10.6470125920734,10.9743901221154,3593536.18389486,0.0,1.0
1998-03-25,37.06,37.31,36.75,37.0,612200,10.7368241268637,10.8092527839526,10.6470125920734,10.7194412491623,2113113.87165539,0.0,1.0
1998-03-26,37.31,37.5,37.0,37.0,440300,10.8092527839526,10.8642985633402,10.7194412491623,10.7194412491623,1519771.37812786,0.0,1.0
1998-03-27,37.13,37.94,37.0,37.44,1094200,10.7747767431783,11.0098311240556,10.7370519660004,10.8647358272177,3770625.31951969,0.061,1.0
1998-03-30,37.31,37.69,37.13,37.38,251700,10.8270110500399,10.9372834756367,10.7747767431783,10.8473243915972,867360.98786612,0.0,1.0
1998-03-31,36.75,37.38,36.31,37.31,1094300,10.6645043175815,10.8473243915972,10.5368204563642,10.8270110500399,3770969.92062732,0.0,1.0
1998-04-01,37.94,38.13,36.75,36.75,441400,11.0098311240556,11.064967336854,10.6645043175815,10.6645043175815,1521069.28901114,0.0,1.0
1998-04-02,37.25,37.81,37.0,37.5,506600,10.8095996144194,10.9721063468778,10.7370519660004,10.8821472628383,1745749.2111759,0.0,1.0
1998-04-03,36.94,37.38,36.75,36.88,509400,10.7196405303799,10.8473243915972,10.6645043175815,10.7022290947594,1755398.04218912,0.0,1.0
1998-04-06,36.38,37.31,36.06,37.31,338600,10.5571337979215,10.8270110500399,10.4642728079453,10.8270110500399,1166819.35038327,0.0,1.0
1998-04-07,36.19,36.63,36.19,36.38,436500,10.5019975851231,10.6296814463404,10.5019975851231,10.5571337979215,1504183.83473803,0.0,1.0
1998-04-08,36.38,36.75,36.13,36.19,344800,10.5571337979215,10.6645043175815,10.4845861495026,10.5019975851231,1188184.61905538,0.0,1.0
1998-04-09,37.13,37.38,36.19,36.38,496200,10.7747767431783,10.8473243915972,10.5019975851231,10.5571337979215,1709910.69598398,0.0,1.0
1998-04-13,36.19,37.06,36.06,37.06,517100,10.5019975851231,10.754463401621,10.4642728079453,10.754463401621,1781932.32747545,0.0,1.0
1998-04-14,36.31,37.0,36.19,36.19,743100,10.5368204563642,10.7370519660004,10.5019975851231,10.5019975851231,2560730.8306846,0.0,1.0
1998-04-15,37.13,37.19,36.25,36.25,273400,10.7747767431783,10.7921881787988,10.5194090207437,10.5194090207437,942139.4282185,0.0,1.0
1998-04-16,36.44,37.13,36.19,37.13,153600,10.5745452335421,10.7747767431783,10.5019975851231,10.7747767431783,529307.301296128,0.0,1.0
1998-04-17,36.75,36.81,36.0,36.19,515400,10.6645043175815,10.6819157532021,10.4468613723248,10.5019975851231,1776074.108646,0.0,1.0
1998-04-20,36.5,36.81,36.25,36.38,175600,10.5919566691626,10.6819157532021,10.5194090207437,10.5571337979215,605119.544971357,0.0,1.0
1998-04-21,36.5,36.5,35.75,36.5,1486400,10.5919566691626,10.5919566691626,10.3743137239058,10.5919566691626,5122150.86358442,0.0,1.0
1998-04-22,36.06,36.88,35.81,36.31,453300,10.4642728079453,10.7022290947594,10.3917251595264,10.5368204563642,1562076.82081729,0.0,1.0
1998-04-23,35.5,36.75,35.19,36.25,501900,10.3017660754869,10.6645043175815,10.2118069914475,10.5194090207437,1729552.95911802,0.0,1.0
1998-04-24,34.88,35.31,34.69,35.25,444300,10.121847907408,10.2466298626885,10.0667116946096,10.229218427068,1531062.72113197,0.0,1.0
1998-04-27,34.56,35.25,34.38,34.63,640700,10.0289869174318,10.229218427068,9.97675261057015,10.0493002589891,2207859.29648717,0.0,1.0
1998-04-28,34.38,35.0,34.06,34.69,473700,9.97675261057015,10.1566707786491,9.88389162059393,10.0667116946096,1632375.44677068,0.0,1.0
1998-04-29,35.13,35.31,34.38,34.56,385700,10.1943955558269,10.2466298626885,9.97675261057015,10.0289869174318,1329126.47206978,0.0,1.0
1998-04-30,35.38,35.69,35.25,35.31,590400,10.2669432042458,10.3569022882853,10.229218427068,10.2466298626885,2034524.93935701,0.0,1.0
1998-05-01,36.38,36.44,35.38,35.38,569600,10.5571337979215,10.5745452335421,10.2669432042458,10.2669432042458,1962847.90897315,0.0,1.0
1998-05-04,36.31,37.0,36.0,36.5,367800,10.5368204563642,10.7370519660004,10.4468613723248,10.5919566691626,1267442.87380675,0.0,1.0
1998-05-05,36.44,36.75,36.19,36.25,371200,10.5745452335421,10.6645043175815,10.5019975851231,10.5194090207437,1279159.31146564,0.0,1.0
1998-05-06,35.56,36.5,35.5,36.44,397500,10.3191775111075,10.5919566691626,10.3017660754869,10.5745452335421,1369789.4027683,0.0,1.0
1998-05-07,35.44,35.81,35.28,35.44,290100,10.2843546398664,10.3917251595264,10.2379241448783,10.2843546398664,999687.813190149,0.0,1.0
1998-05-08,35.88,36.31,35.38,35.56,304000,10.4120385010837,10.5368204563642,10.2669432042458,10.3191775111075,1047587.36714859,0.0,1.0
1998-05-11,35.56,36.06,35.56,35.63,334500,10.3191775111075,10.4642728079453,10.3191775111075,10.3394908526648,1152690.70497106,0.0,1.0
1998-05-12,34.69,35.38,34.44,35.25,272700,10.0667116946096,10.2669432042458,9.99416404619069,10.229218427068,939727.2204652,0.0,1.0
1998-05-13,34.88,35.0,34.38,34.5,266900,10.121847907408,10.1566707786491,9.97675261057015,10.0115754818112,919740.356223547,0.0,1.0
1998-05-14,34.56,35.25,34.44,34.81,651400,10.0289869174318,10.229218427068,9.99416404619069,10.1015345658507,2244731.61500194,0.0,1.0
1998-05-15,34.5,35.13,34.5,34.88,465800,10.0115754818112,10.1943955558269,10.0115754818112,10.121847907408,1605151.95926913,0.0,1.0
1998-05-18,34.44,34.94,34.25,34.5,238700,9.99416404619069,10.1392593430285,9.93902783339231,10.0115754818112,822562.843876212,0.0,1.0
1998-05-19,34.81,35.13,34.0,34.0,734500,10.1015345658507,10.1943955558269,9.86648018497338,9.86648018497338,2531095.13542973,0.0,1.0
1998-05-20,35.06,35.75,34.81,35.0,961400,10.1740822142696,10.3743137239058,10.1015345658507,10.1566707786491,3312995.04860742,0.0,1.0
1998-05-21,35.06,35.38,34.88,34.94,269500,10.1740822142696,10.2669432042458,10.121847907408,10.1392593430285,928699.985021531,0.0,1.0
1998-05-22,35.75,36.0,35.06,35.25,614600,10.3743137239058,10.4468613723248,10.1740822142696,10.229218427068,2117918.40739976,0.0,1.0
1998-05-26,35.06,35.75,35.06,35.75,371200,10.1740822142696,10.3743137239058,10.1740822142696,10.3743137239058,1279159.31146565,0.0,1.0
1998-05-27,34.25,34.75,33.81,34.75,160000,9.93902783339231,10.0841231302302,9.811343972175,10.0841231302302,551361.772183468,0.0,1.0
1998-05-28,34.38,34.44,33.88,34.13,471200,9.97675261057015,9.99416404619069,9.8316573137323,9.90420496215122,1623760.41908031,0.0,1.0
1998-05-29,34.19,34.5,34.0,34.44,253800,9.92161639777176,10.0115754818112,9.86648018497338,9.99416404619069,874597.611126027,0.0,1.0
1998-06-01,33.63,34.25,33.56,34.19,482100,9.75910966531338,9.93902783339231,9.73879632375608,9.92161639777176,1661321.93981031,0.0,1.0
1998-06-02,33.38,34.13,33.19,33.63,315300,9.68656201689446,9.90420496215122,9.63142580409608,9.75910966531338,1086527.29230905,0.0,1.0
1998-06-03,33.31,33.63,33.19,33.5,551700,9.66624867533716,9.75910966531338,9.63142580409608,9.72138488813554,1901164.31071012,0.0,1.0
1998-06-04,34.06,34.25,33.19,33.38,343600,9.88389162059393,9.93902783339231,9.63142580409608,9.68656201689446,1184049.405764,0.0,1.0
1998-06-05,34.31,34.44,33.88,34.0,284200,9.95643926901285,9.99416404619069,9.8316573137323,9.86648018497338,979356.347840885,0.0,1.0
1998-06-08,33.63,34.5,33.56,34.25,202400,9.75910966531338,10.0115754818112,9.73879632375608,9.93902783339231,697472.641812088,0.0,1.0
1998-06-09,33.13,33.94,33.06,33.5,341200,9.61401436847554,9.84906874935284,9.59370102691824,9.72138488813554,1175778.97918125,0.0,1.0
1998-06-10,32.25,33.13,32.13,32.87,376000,9.35864664604093,9.61401436847554,9.32382377479985,9.53856481411986,1295700.16463115,0.0,1.0
1998-06-11,31.81,32.63,31.56,32.25,370100,9.23096278482363,9.46891907163769,9.15841513640471,9.35864664604093,1275368.69928189,0.0,1.0
1998-06-12,31.56,31.88,30.94,31.88,577100,9.15841513640471,9.25127612638093,8.97849696832578,9.25127612638093,1988692.99204425,0.0,1.0
1998-06-15,30.38,31.5,30.38,31.44,313000,8.81599023586739,9.14100370078416,8.81599023586739,9.12359226516362,1078601.46683391,0.0,1.0
1998-06-16,31.0,31.25,30.25,30.25,493700,8.99590840394632,9.06845605236524,8.77826545868955,8.77826545868955,1701295.66829361,0.0,1.0
1998-06-17,31.81,32.19,30.75,30.88,836600,9.23096278482363,9.34123521042039,8.9233607555274,8.96108553270524,2882932.86630431,0.0,1.0
1998-06-18,31.19,31.69,31.0,31.5,492200,9.0510446167447,9.19613991358255,8.99590840394632,9.14100370078416,1696126.65167939,0.0,1.0
1998-06-19,30.5,31.5,30.5,31.19,316600,8.85081310710848,9.14100370078416,8.85081310710848,9.0510446167447,1091007.10670804,0.0,1.0
1998-06-22,31.0,31.88,30.75,30.75,568200,8.99590840394632,9.25127612638093,8.9233607555274,8.9233607555274,1958023.49346654,0.0,1.0
1998-06-23,31.94,32.69,31.75,31.75,429100,9.26868756200147,9.48633050725823,9.21355134920309,9.21355134920309,1478683.35277454,0.0,1.0
1998-06-24,32.06,32.5,31.63,32.06,303300,9.30351043324255,9.43119429445985,9.178728477962,9.30351043324255,1045175.15939529,0.0,1.0
1998-06-25,31.69,32.31,31.5,32.19,279000,9.19613991358255,9.37605808166147,9.14100370078416,9.34123521042039,961437.090244922,0.0,1.0
1998-06-26,31.5,32.13,31.25,31.56,258300,9.15870532699838,9.34187943353835,9.08601718948252,9.17615048000219,888384.297725472,0.061,1.0
1998-06-29,31.25,31.81,30.5,31.63,373500,9.08601718948252,9.24883861751805,8.86795277693494,9.19650315850663,1284597.50367969,0.0,1.0
1998-06-30,31.5,32.0,31.38,31.5,252000,9.15870532699838,9.3040816020301,9.12381502099077,9.15870532699838,866716.388024851,0.0,1.0
1998-07-01,31.81,32.0,31.31,31.63,454500,9.24883861751805,9.3040816020301,9.10346234248633,9.19650315850663,1563184.91411625,0.0,1.0
1998-07-02,32.13,32.25,31.5,31.81,124400,9.34187943353835,9.37676973954596,9.15870532699838,9.24883861751805,427855.232818617,0.0,1.0
1998-07-06,32.13,32.38,31.88,31.88,179600,9.34187943353835,9.41456757105421,9.26919129602249,9.26919129602249,617707.394005013,0.0,1.0
1998-07-07,31.69,32.19,31.56,32.0,225600,9.21394831151044,9.35932458654215,9.17615048000219,9.3040816020301,775917.528327009,0.0,1.0
1998-07-08,31.44,32.25,31.38,31.69,176000,9.14126017399457,9.37676973954596,9.12381502099077,9.21394831151044,605325.731318944,0.0,1.0
1998-07-09,30.63,31.38,30.31,31.31,325800,8.90575060844319,9.12381502099077,8.81270979242289,9.10346234248633,1120540.47308927,0.0,1.0
1998-07-10,30.19,31.0,30.0,30.81,307400,8.77781948641527,9.01332905196666,8.72257650190322,8.95808606745461,1057256.41936047,0.0,1.0
1998-07-13,29.31,30.5,29.31,30.06,283000,8.52195724235944,8.86795277693494,8.52195724235944,8.74002165490703,973336.261154893,0.0,1.0
1998-07-14,29.75,30.25,29.13,29.38,565700,8.64988836438736,8.79526463941908,8.46962178334803,8.54230992086389,1945640.71708595,0.0,1.0
1998-07-15,29.88,30.13,29.75,29.88,705300,8.68768619589561,8.76037433341147,8.64988836438736,8.68768619589561,2425774.08124574,0.0,1.0
1998-07-16,29.88,30.13,29.5,30.13,371200,8.68768619589561,8.76037433341147,8.5772002268715,8.76037433341147,1276686.99696359,0.0,1.0
1998-07-17,29.44,29.81,29.38,29.75,131800,8.55975507386769,8.66733351739117,8.54230992086389,8.64988836438736,453306.428339982,0.0,1.0
1998-07-20,27.56,29.44,27.5,29.19,494900,8.01314027974843,8.55975507386769,7.99569512674462,8.48706693635183,1702134.68425991,0.0,1.0
1998-07-21,27.63,27.94,27.31,27.69,592300,8.03349295825287,8.12362624877253,7.94045214223256,8.05093811125667,2037127.44693301,0.0,1.0
1998-07-22,27.25,27.56,26.0,27.38,691200,7.92300698922876,8.01314027974843,7.55956630164946,7.96080482073701,2377279.23572531,0.0,1.0
1998-07-23,26.31,27.13,26.31,27.0,303100,7.64969959216912,7.88811668322115,7.64969959216912,7.8503188517129,1042467.21115211,0.0,1.0
1998-07-24,24.81,26.44,24.56,26.38,692700,7.21357076707396,7.68749742367737,7.1408826295581,7.67005227067356,2382438.2618445,0.0,1.0
1998-07-27,26.0,26.0,24.88,25.0,587300,7.55956630164946,7.55956630164946,7.2339234455784,7.26881375158602,2019930.69320236,0.0,1.0
1998-07-28,26.5,26.63,25.88,26.13,872800,7.70494257668118,7.74274040818942,7.52467599564184,7.5973641331577,3001865.33122258,0.0,1.0
1998-07-29,25.88,27.13,25.56,26.75,400000,7.52467599564184,7.88811668322115,7.43163517962154,7.77763071419704,1375740.29845215,0.0,1.0
1998-07-30,27.0,27.19,26.13,26.13,534200,7.8503188517129,7.90556183622495,7.5973641331577,7.5973641331577,1837301.16858284,0.0,1.0
1998-07-31,26.5,27.13,26.25,27.13,406900,7.70494257668118,7.88811668322115,7.63225443916532,7.88811668322115,1399471.81860044,0.0,1.0
1998-08-03,25.75,26.5,25.75,26.5,529700,7.4868781641336,7.70494257668118,7.4868781641336,7.70494257668118,1821824.09022525,0.0,1.0
1998-08-04,25.06,26.19,25.06,25.75,471200,7.28625890458982,7.61480928616151,7.28625890458982,7.4868781641336,1620622.07157663,0.0,1.0
1998-08-05,24.88,25.63,24.5,25.06,414700,7.2339234455784,7.45198785812598,7.1234374765543,7.28625890458982,1426298.75442026,0.0,1.0
1998-08-06,25.0,25.44,24.69,24.75,278300,7.26881375158602,7.39674487361393,7.17868046106635,7.19612561407016,957171.312648079,0.0,1.0
1998-08-07,26.25,26.5,25.0,25.0,436000,7.63225443916532,7.70494257668118,7.26881375158602,7.26881375158602,1499556.92531284,0.0,1.0
1998-08-10,24.81,26.0,24.75,26.0,229100,7.21357076707396,7.55956630164946,7.19612561407016,7.55956630164946,787955.255938466,0.0,1.0
1998-08-11,24.13,25.0,23.5,25.0,748400,7.01585903303082,7.26881375158602,6.83268492649086,7.26881375158602,2574010.09840396,0.0,1.0
1998-08-12,24.25,25.0,23.5,25.0,366500,7.05074933903844,7.26881375158602,6.83268492649086,7.26881375158602,1260522.04845678,0.0,1.0
1998-08-13,24.5,25.0,24.19,24.19,425100,7.1234374765543,7.26881375158602,7.03330418603463,7.03330418603463,1462068.00218002,0.0,1.0
1998-08-14,25.38,25.38,24.63,24.75,667700,7.37929972061012,7.37929972061012,7.16123530806254,7.19612561407016,2296454.49319124,0.0,1.0
1998-08-17,25.31,25.5,25.13,25.13,575700,7.35894704210568,7.41419002661774,7.30661158309426,7.30661158309426,1980034.22454725,0.0,1.0
1998-08-18,25.81,25.94,25.31,25.56,409400,7.5043233171374,7.54212114864565,7.35894704210568,7.43163517962154,1408070.19546577,0.0,1.0
1998-08-19,27.06,27.06,26.13,26.25,482100,7.8677640047167,7.8677640047167,7.5973641331577,7.63225443916532,1658110.99470945,0.0,1.0
1998-08-20,27.0,27.25,26.38,27.0,322600,7.8503188517129,7.92300698922876,7.67005227067356,7.8503188517129,1109534.55070165,0.0,1.0
1998-08-21,26.0,26.5,25.5,26.13,451800,7.55956630164946,7.70494257668118,7.41419002661774,7.5973641331577,1553898.6671017,0.0,1.0
1998-08-24,25.69,25.94,25.5,25.88,294700,7.46943301112979,7.54212114864565,7.41419002661774,7.52467599564184,1013576.66488462,0.0,1.0
1998-08-25,25.06,26.13,25.0,25.75,912000,7.28625890458982,7.5973641331577,7.26881375158602,7.4868781641336,3136687.88047089,0.0,1.0
1998-08-26,24.31,25.13,24.25,24.88,429800,7.06819449204224,7.30661158309426,7.05074933903844,7.2339234455784,1478232.95068683,0.0,1.0
1998-08-27,23.31,24.13,23.0,24.13,583700,6.7774419419788,7.01585903303082,6.68730865145914,7.01585903303082,2007549.03051629,0.0,1.0
1998-08-28,22.88,23.44,22.69,23.06,531700,6.65241834545152,6.81523977348705,6.59717536093947,6.70475380446294,1828702.79171751,0.0,1.0
1998-08-31,22.88,23.31,22.5,23.13,538000,6.65241834545152,6.7774419419788,6.54193237642742,6.72510648296738,1850370.70141814,0.0,1.0
1998-09-01,23.25,23.56,22.56,22.75,476300,6.759996788975,6.85013007949466,6.55937752943122,6.61462051394327,1638162.76038189,0.0,1.0
1998-09-02,24.0,24.31,23.19,23.38,481600,6.97806120152258,7.06819449204224,6.74255163597119,6.79779462048324,1656391.31933638,0.0,1.0
1998-09-03,23.5,23.69,23.13,23.44,409700,6.83268492649086,6.88792791100291,6.72510648296738,6.81523977348705,1409102.00068961,0.0,1.0
1998-09-04,25.19,25.94,23.81,23.94,671800,7.32405673609807,7.54212114864565,6.92281821701052,6.96061604851877,2310555.83125038,0.0,1.0
1998-09-08,25.88,26.38,25.13,26.25,648200,7.52467599564184,7.67005227067356,7.30661158309426,7.63225443916532,2229387.1536417,0.0,1.0
1998-09-09,25.44,26.0,25.13,26.0,359200,7.39674487361393,7.55956630164946,7.30661158309426,7.55956630164946,1235414.78801003,0.0,1.0
1998-09-10,26.94,27.0,25.06,25.25,652800,7.83287369870909,7.8503188517129,7.28625890458982,7.34150188910188,2245208.1670739,0.0,1.0
1998-09-11,28.75,29.75,26.44,26.94,1565400,8.35913581432392,8.64988836438736,7.68749742367737,7.83287369870909,5383959.65799247,0.0,1.0
1998-09-14,28.19,29.75,28.0,29.75,1220400,8.19631438628839,8.64988836438736,8.14107140177634,8.64988836438736,4197383.65057749,0.0,1.0
1998-09-15,28.06,28.38,27.0,28.38,665400,8.15851655478014,8.25155737080045,7.8503188517129,8.25155737080045,2288543.98647514,0.0,1.0
1998-09-16,27.63,27.94,27.38,27.88,1085900,8.03349295825287,8.12362624877253,7.96080482073701,8.10618109576873,3734790.97522296,0.0,1.0
1998-09-17,27.0,27.5,26.81,26.88,505900,7.8503188517129,7.99569512674462,7.79507586720084,7.81542854570529,1739967.54246735,0.0,1.0
1998-09-18,27.0,27.13,26.5,27.06,468400,7.8503188517129,7.88811668322115,7.70494257668118,7.8677640047167,1610991.88948746,0.0,1.0
1998-09-21,27.25,27.63,26.5,26.88,326500,7.92300698922876,8.03349295825287,7.70494257668118,7.81542854570529,1122948.01861156,0.0,1.0
1998-09-22,26.63,27.25,26.31,27.19,334400,7.74274040818942,7.92300698922876,7.64969959216912,7.90556183622495,1150118.88950599,0.0,1.0
1998-09-23,28.63,28.69,26.88,26.88,2253800,8.32424550831631,8.34169066132011,7.81542854570529,7.81542854570529,7751608.71162861,0.0,1.0
1998-09-24,27.88,29.0,27.63,29.0,499500,8.10618109576873,8.43182395183978,8.03349295825287,8.43182395183978,1717955.69769211,0.0,1.0
1998-09-25,27.75,28.25,27.69,28.0,505200,8.06838326426048,8.2137595392922,8.05093811125667,8.14107140177634,1737559.99694506,0.0,1.0
1998-09-28,27.56,28.25,27.38,27.88,307900,8.03087618530229,8.23193948602285,7.97842488946215,8.12412293346255,1056637.38354355,0.061,1.0
1998-09-29,28.06,28.13,27.31,27.69,294700,8.1765742293027,8.19697195546276,7.95802716330209,8.0687576767424,1011338.21672713,0.0,1.0
1998-09-30,26.81,28.0,26.25,28.0,500100,7.81232911930169,8.15909046402265,7.64914731002123,8.15909046402265,1716220.70643107,0.0,1.0
1998-10-01,24.63,26.75,24.63,26.69,456600,7.17708564745992,7.79484535402164,7.17708564745992,7.77736158874159,1566939.36124061,0.0,1.0
1998-10-02,25.56,25.81,24.81,25.0,504400,7.44808400930068,7.52093303130088,7.22953694330007,7.28490220002022,1730977.25319703,0.0,1.0
1998-10-05,25.5,26.06,25.13,25.69,835000,7.43060024402063,7.59378205330108,7.32278369146033,7.48596550074078,2865515.47664457,0.0,1.0
1998-10-06,25.56,25.88,25.25,25.75,495900,7.44808400930068,7.54133075746094,7.35775122202043,7.50344926602083,1701807.3351713,0.0,1.0
1998-10-07,24.94,25.88,24.88,25.63,398400,7.26741843474018,7.54133075746094,7.24993466946013,7.46848173546073,1367211.21664095,0.0,1.0
1998-10-08,24.06,24.94,23.5,24.94,492300,7.01098987729946,7.26741843474018,6.84780806801901,7.26741843474018,1689453.01694865,0.0,1.0
1998-10-09,24.75,25.0,24.19,24.5,336500,7.21205317802002,7.28490220002022,7.04887136873957,7.13920415601982,1154785.57831245,0.0,1.0
1998-10-12,25.06,25.44,24.63,24.75,225800,7.30238596530027,7.41311647874058,7.17708564745992,7.21205317802002,774890.29296568,0.0,1.0
1998-10-13,24.88,25.16,24.63,25.06,231500,7.24993466946013,7.33152557410035,7.17708564745992,7.30238596530027,794451.296818224,0.0,1.0
1998-10-14,24.13,24.88,24.13,24.75,256200,7.03138760345952,7.24993466946013,7.03138760345952,7.21205317802002,879215.646845913,0.0,1.0
1998-10-15,24.56,24.81,23.5,24.13,837100,7.15668792129987,7.22953694330007,6.84780806801901,7.03138760345952,2872722.16227445,0.0,1.0
1998-10-16,26.81,27.0,24.75,24.81,636800,7.81232911930169,7.86769437602184,7.21205317802002,7.22953694330007,2185341.62338594,0.0,1.0
1998-10-19,26.25,26.81,25.88,26.81,251100,7.64914731002123,7.81232911930169,7.54133075746094,7.81232911930169,861713.69603048,0.0,1.0
1998-10-20,26.94,27.06,26.0,26.5,395800,7.85021061074179,7.88517814130189,7.57629828802103,7.72199633202144,1358288.65348014,0.0,1.0
1998-10-21,26.5,27.0,26.25,26.88,339100,7.72199633202144,7.86769437602184,7.64914731002123,7.83272684546174,1163708.14147326,0.0,1.0
1998-10-22,27.5,28.44,26.44,26.44,593700,8.01339242002225,8.28730474274301,7.70451256674139,7.70451256674139,2037432.98022021,0.0,1.0
1998-10-23,26.88,27.56,26.5,27.56,484500,7.83272684546174,8.03087618530229,7.72199633202144,8.03087618530229,1662685.32746622,0.0,1.0
1998-10-26,27.5,28.38,26.75,27.0,396200,8.01339242002225,8.26982097746296,7.79484535402164,7.86769437602184,1359661.35550488,0.0,1.0
1998-10-27,29.06,29.31,27.81,27.81,816300,8.46797031730351,8.54081933930371,8.1037252073025,8.1037252073025,2801341.65698797,0.0,1.0
1998-10-28,28.06,28.69,27.88,28.63,324500,8.1765742293027,8.36015376474321,8.12412293346255,8.34266999946316,1113604.51757025,0.0,1.0
1998-10-29,28.31,28.38,26.5,27.56,280000,8.2494232513029,8.26982097746296,7.72199633202144,8.03087618530229,960891.417317938,0.0,1.0
1998-10-30,28.31,29.19,28.19,28.56,280400,8.2494232513029,8.50585180874361,8.21445572074281,8.3222722733031,962264.119342678,0.0,1.0
1998-11-02,28.0,28.75,27.88,28.44,467500,8.15909046402265,8.37763753002326,8.12412293346255,8.28730474274301,1604345.49141477,0.0,1.0
1998-11-03,28.19,28.56,27.5,28.0,553300,8.21445572074281,8.3222722733031,8.01339242002225,8.15909046402265,1898790.07572148,0.0,1.0
1998-11-04,27.75,28.13,27.13,28.13,516300,8.08624144202245,8.19697195546276,7.90557586746195,8.19697195546276,1771815.13843304,0.0,1.0
1998-11-05,28.0,28.25,27.5,27.5,359500,8.15909046402265,8.23193948602285,8.01339242002225,8.01339242002225,1233715.944735,0.0,1.0
1998-11-06,28.56,28.75,27.75,27.94,454500,8.3222722733031,8.37763753002326,8.08624144202245,8.1416066987426,1559732.67561073,0.0,1.0
1998-11-09,27.88,28.44,27.56,28.31,154100,8.12412293346255,8.28730474274301,8.03087618530229,8.2494232513029,528833.455031051,0.0,1.0
1998-11-10,26.94,27.75,26.5,27.63,291600,7.85021061074179,8.08624144202245,7.72199633202144,8.05127391146235,1000699.7760354,0.0,1.0
1998-11-11,26.31,26.88,25.88,26.88,653500,7.66663107530128,7.83272684546174,7.54133075746094,7.83272684546174,2242651.93291883,0.0,1.0
1998-11-12,27.13,27.44,26.0,26.06,380900,7.90557586746195,7.9959086547422,7.57629828802103,7.59378205330108,1307155.50305858,0.0,1.0
1998-11-13,26.94,27.38,26.31,27.25,227300,7.85021061074179,7.97842488946215,7.66663107530128,7.94054339802204,780037.925558455,0.0,1.0
1998-11-16,25.81,27.06,25.56,26.69,301500,7.52093303130088,7.88517814130189,7.44808400930068,7.77736158874159,1034674.15114771,0.0,1.0
1998-11-17,26.0,26.44,25.5,25.75,301800,7.57629828802103,7.70451256674139,7.43060024402063,7.50344926602083,1035703.67766626,0.0,1.0
1998-11-18,25.75,25.88,25.38,25.88,167600,7.50344926602083,7.54133075746094,7.39563271346053,7.54133075746094,575162.148366023,0.0,1.0
1998-11-19,25.25,25.75,25.06,25.75,185900,7.35775122202043,7.50344926602083,7.30238596530027,7.50344926602083,637963.265997874,0.0,1.0
1998-11-20,25.69,26.0,25.13,25.5,336700,7.48596550074078,7.57629828802103,7.32278369146033,7.43060024402063,1155471.92932482,0.0,1.0
1998-11-23,25.56,26.0,25.38,25.75,272000,7.44808400930068,7.57629828802103,7.39563271346053,7.50344926602083,933437.37682314,0.0,1.0
1998-11-24,25.13,25.94,24.88,25.81,405500,7.32278369146033,7.55881452274098,7.24993466946013,7.52093303130088,1391576.67758009,0.0,1.0
1998-11-25,23.75,25.5,23.75,25.38,654400,6.93843225138726,7.44968515412106,6.93843225138726,7.41462781221931,2239987.28198183,0.061,1.0
1998-11-27,24.31,24.81,24.0,24.0,314800,7.10203318026208,7.24810543818602,7.01146838034923,7.01146838034923,1077548.89420519,0.0,1.0
1998-11-30,23.0,23.63,22.31,23.63,1037200,6.71932386450135,6.90337490948552,6.51774414856631,6.90337490948552,3550297.69081838,0.0,1.0
1998-12-01,22.5,23.0,22.31,23.0,620800,6.57325160657741,6.71932386450135,6.51774414856631,6.71932386450135,2124975.71004633,0.0,1.0
1998-12-02,21.88,22.56,21.44,21.88,311900,6.39212200675172,6.59078027752828,6.26357841977865,6.39212200675172,1067622.30019886,0.0,1.0
1998-12-03,21.13,22.44,21.06,22.38,611700,6.1730136198658,6.55572293562653,6.15256350375645,6.53819426467566,2093826.74264713,0.0,1.0
1998-12-04,21.81,22.0,21.25,22.0,772100,6.37167189064237,6.42717934865346,6.20807096176755,6.42717934865346,2642870.08010111,0.0,1.0
1998-12-07,22.88,22.88,22.0,22.13,870600,6.6842665225996,6.6842665225996,6.42717934865346,6.46515813571369,2980031.97997154,0.0,1.0
1998-12-08,21.5,23.5,21.38,23.0,720800,6.28110709072952,6.86539612242529,6.24604974882778,6.71932386450135,2467272.05509245,0.0,1.0
1998-12-09,23.13,23.13,21.63,21.75,1331200,6.75730265156157,6.75730265156157,6.31908587778975,6.35414321969149,4556648.94525399,0.0,1.0
1998-12-10,24.0,24.06,22.63,23.13,1222500,7.01146838034923,7.02899705130011,6.61123039363763,6.75730265156157,4184572.81818885,0.0,1.0
1998-12-11,24.0,24.5,23.56,24.25,1591500,7.01146838034923,7.15754063827318,6.88292479337616,7.0845045093112,5447646.33140904,0.0,1.0
1998-12-14,22.94,24.13,22.56,23.75,718500,6.70179519355048,7.04944716740946,6.59078027752828,6.93843225138726,2459399.23915639,0.0,1.0
1998-12-15,23.75,23.75,22.63,22.63,761100,6.93843225138726,6.93843225138726,6.61123039363763,6.61123039363763,2605217.48214604,0.0,1.0
1998-12-16,24.63,24.94,23.75,23.81,1154000,7.1955194253334,7.28608422524625,6.93843225138726,6.95596092233813,3950099.82183226,0.0,1.0
1998-12-17,23.88,24.31,23.56,24.25,583500,6.97641103844749,7.10203318026208,6.88292479337616,7.0845045093112,1997299.17334412,0.0,1.0
1998-12-18,23.63,24.25,23.5,24.25,671400,6.90337490948552,7.0845045093112,6.86539612242529,7.0845045093112,2298177.66063967,0.0,1.0
1998-12-21,22.81,23.56,22.69,23.38,499400,6.66381640649025,6.88292479337616,6.6287590645885,6.83033878052354,1709427.94716034,0.0,1.0
1998-12-22,22.5,23.19,22.38,22.63,486400,6.57325160657741,6.77483132251245,6.53819426467566,6.61123039363763,1664929.42230434,0.0,1.0
1998-12-23,24.63,24.75,22.56,22.75,645800,7.1955194253334,7.23057676723515,6.59078027752828,6.64628773553938,2210549.79630786,0.0,1.0
1998-12-24,24.31,24.5,24.0,24.5,156200,7.10203318026208,7.15754063827318,7.01146838034923,7.15754063827318,534666.890962043,0.0,1.0
1998-12-28,24.88,25.0,24.0,24.13,467700,7.26855555429537,7.30361289619712,7.01146838034923,7.04944716740946,1600920.00578072,0.0,1.0
1998-12-29,25.0,25.19,24.63,24.75,773300,7.32143371166384,7.37707660787248,7.21307649273121,7.2482193745472,2640534.73149681,0.061,1.0
1998-12-30,25.13,25.19,24.63,24.81,392900,7.35950516696449,7.37707660787248,7.21307649273121,7.26579081545519,1341608.81417962,0.0,1.0
1998-12-31,25.31,25.75,24.88,25.13,407100,7.41221948968847,7.54107672301375,7.28629082984785,7.35950516696449,1390096.58501533,0.0,1.0
1999-01-04,24.13,25.81,23.56,25.38,1201300,7.06664781849794,7.55864816392175,6.899719129872,7.43271950408113,4101997.12006611,0.0,1.0
1999-01-05,23.38,24.13,22.13,24.06,1942300,6.84700480714802,7.06664781849794,6.48093312156483,7.04614780410528,6632239.24607043,0.0,1.0
1999-01-06,24.75,24.75,23.31,23.63,1065000,7.2482193745472,7.2482193745472,6.82650479275536,6.92021914426466,3636582.81267827,0.0,1.0
1999-01-07,24.44,24.63,23.38,24.0,578600,7.15743359652257,7.21307649273121,6.84700480714802,7.02857636319728,1975705.92996774,0.0,1.0
1999-01-08,24.44,24.75,23.94,24.75,774000,7.15743359652257,7.2482193745472,7.01100492228929,7.2482193745472,2642924.97372111,0.0,1.0
1999-01-11,24.38,25.0,24.06,24.69,571700,7.13986215561458,7.32143371166384,7.04614780410528,7.23064793363921,1952144.97089969,0.0,1.0
1999-01-12,23.75,24.69,23.63,24.38,462100,6.95536202608065,7.23064793363921,6.92021914426466,7.13986215561458,1577901.33120998,0.0,1.0
1999-01-13,23.13,23.44,22.88,23.0,424300,6.77379047003138,6.86457624805602,6.70057613291474,6.73571901473073,1448828.25109802,0.0,1.0
1999-01-14,22.69,24.13,22.63,23.19,395400,6.6449332367061,7.06664781849794,6.62736179579811,6.79136191093938,1350145.3935521,0.0,1.0
1999-01-15,22.56,22.88,22.38,22.63,470100,6.60686178140545,6.70057613291474,6.55414745868147,6.62736179579811,1605218.38520193,0.0,1.0
1999-01-19,22.0,23.19,21.75,22.88,650200,6.44286166626418,6.79136191093938,6.36964732914754,6.70057613291474,2220193.56319569,0.0,1.0
1999-01-20,22.0,22.63,21.88,22.13,241000,6.44286166626418,6.62736179579811,6.40771878444819,6.48093312156483,822926.251507477,0.0,1.0
1999-01-21,21.94,22.88,21.56,22.13,484700,6.42529022535619,6.70057613291474,6.31400443293889,6.48093312156483,1655072.00873724,0.0,1.0
1999-01-22,21.69,22.19,21.5,21.94,445400,6.35207588823955,6.49850456247282,6.2964329920309,6.42529022535619,1520876.98100179,0.0,1.0
1999-01-25,21.13,21.75,20.88,21.75,583900,6.18807577309828,6.36964732914754,6.11486143598164,6.36964732914754,1993803.47823741,0.0,1.0
1999-01-26,20.12,20.75,19.5,20.62,1416500,5.89228985114706,6.07678998068099,5.71071829509779,6.03871852538033,4836825.87244955,0.0,1.0
1999-01-27,20.0,20.25,19.56,20.0,697700,5.85714696933107,5.93036130644771,5.72828973600579,5.85714696933107,2382388.57127289,0.0,1.0
1999-01-28,18.88,20.0,18.75,20.0,708300,5.52914673904853,5.85714696933107,5.49107528374788,5.85714696933107,2418583.66781223,0.0,1.0
1999-01-29,19.25,19.31,17.63,19.0,1170500,5.63750395798116,5.65507539888915,5.16307505346534,5.56428962086452,3996826.4621971,0.0,1.0
1999-02-01,18.13,19.25,18.0,19.25,12686800,5.30950372769862,5.63750395798116,5.27143227239796,5.63750395798116,43320750.073133,0.0,1.0
1999-02-02,18.94,19.25,18.13,18.25,2089000,5.54671817995652,5.63750395798116,5.30950372769862,5.3446466095146,7133165.72364781,0.0,1.0
1999-02-03,19.81,19.88,18.69,18.94,1116500,5.80150407312243,5.82200408751508,5.47350384283989,5.54671817995652,3812436.34775144,0.0,1.0
1999-02-04,19.69,20.38,19.5,19.88,871600,5.76636119130644,5.96843276174836,5.71071829509779,5.82200408751508,2976193.03242289,0.0,1.0
1999-02-05,20.5,20.56,19.44,19.63,785500,6.00357564356435,6.02114708447234,5.6931468541898,5.74878975039845,2682193.23883454,0.0,1.0
1999-02-08,20.69,21.0,20.31,21.0,594400,6.05921853977299,6.15000431779762,5.9479327473557,6.15000431779762,2029657.11160185,0.0,1.0
1999-02-09,19.94,20.75,19.88,20.63,305800,5.83957552842308,6.07678998068099,5.82200408751508,6.041647098865,1044194.38884227,0.0,1.0
1999-02-10,20.06,20.38,19.88,20.0,246400,5.87471841023906,5.96843276174836,5.82200408751508,5.85714696933107,841365.262952044,0.0,1.0
1999-02-11,19.88,20.19,19.63,20.13,230000,5.82200408751508,5.91278986553972,5.74878975039845,5.89521842463172,785365.302268547,0.0,1.0
1999-02-12,20.0,20.31,19.56,19.63,425600,5.85714696933107,5.9479327473557,5.72828973600579,5.74878975039845,1453267.27237171,0.0,1.0
1999-02-16,19.94,20.31,19.75,20.13,544700,5.83957552842308,5.9479327473557,5.78393263221443,5.89521842463172,1859949.91367686,0.0,1.0
1999-02-17,19.94,20.06,19.75,19.75,565200,5.83957552842308,5.87471841023906,5.78393263221443,5.78393263221443,1929949.86453123,0.0,1.0
1999-02-18,20.19,20.25,19.81,19.81,406000,5.91278986553972,5.93036130644771,5.80150407312243,5.80150407312243,1386340.49009143,0.0,1.0
1999-02-19,19.94,20.19,19.88,20.13,338600,5.83957552842308,5.91278986553972,5.82200408751508,5.89521842463172,1156194.31020926,0.0,1.0
1999-02-22,20.0,20.44,20.0,20.0,390500,5.85714696933107,5.98600420265636,5.85714696933107,5.85714696933107,1333413.69798203,0.0,1.0
1999-02-23,20.19,20.25,19.81,20.13,329200,5.91278986553972,5.93036130644771,5.80150407312243,5.89521842463172,1124096.77176872,0.0,1.0
1999-02-24,19.81,20.19,19.75,20.06,409200,5.80150407312243,5.91278986553972,5.78393263221443,5.87471841023906,1397267.31168821,0.0,1.0
1999-02-25,20.0,20.19,19.63,19.63,484800,5.85714696933107,5.91278986553972,5.74878975039845,5.74878975039845,1655413.47191214,0.0,1.0
1999-02-26,19.94,20.13,19.69,20.06,578700,5.83957552842308,5.89521842463172,5.76636119130644,5.87471841023906,1976047.39314264,0.0,1.0
1999-03-01,20.0,20.38,19.69,20.38,211800,5.85714696933107,5.96843276174836,5.76636119130644,5.96843276174836,723219.004436862,0.0,1.0
1999-03-02,19.88,20.06,19.81,20.0,340400,5.82200408751508,5.87471841023906,5.80150407312243,5.85714696933107,1162340.64735745,0.0,1.0
1999-03-03,20.38,20.38,19.94,19.94,1544900,5.96843276174836,5.96843276174836,5.83957552842308,5.83957552842308,5275264.58902034,0.0,1.0
1999-03-04,20.81,20.94,20.13,20.38,1273300,6.09436142158898,6.13243287688963,5.89521842463172,5.96843276174836,4347850.60599365,0.0,1.0
1999-03-05,21.75,21.81,20.94,21.0,856500,6.36964732914754,6.38721877005553,6.13243287688963,6.15000431779762,2924632.09301309,0.0,1.0
1999-03-08,22.38,22.69,21.88,21.88,666400,6.55414745868147,6.6449332367061,6.40771878444819,6.40771878444819,2275510.59752939,0.0,1.0
1999-03-09,21.56,22.38,21.5,22.19,570600,6.31400443293889,6.55414745868147,6.2964329920309,6.49850456247282,1948388.8759758,0.0,1.0
1999-03-10,24.13,24.38,22.0,22.0,1850900,7.06664781849794,7.13986215561458,6.44286166626418,6.44286166626418,6320141.9042124,0.0,1.0
1999-03-11,23.81,24.94,23.19,24.75,1869000,6.97293346698864,7.30386227075585,6.79136191093938,7.2482193745472,6381946.73886919,0.0,1.0
1999-03-12,24.5,25.25,24.0,25.13,1374000,7.17500503743056,7.39464804878048,7.02857636319728,7.35950516696449,4691704.02311732,0.0,1.0
1999-03-15,23.5,24.75,23.13,24.75,913900,6.88214768896401,7.2482193745472,6.77379047003138,7.2482193745472,3120631.95540533,0.0,1.0
1999-03-16,23.56,23.88,22.75,23.56,344600,6.899719129872,6.9934334813813,6.66250467761409,6.899719129872,1176682.10070322,0.0,1.0
1999-03-17,24.25,24.5,23.56,24.06,418800,7.10179070031392,7.17500503743056,6.899719129872,7.04614780410528,1430047.77647855,0.0,1.0
1999-03-18,24.38,25.19,24.38,24.88,1016800,7.13986215561458,7.37707660787248,7.13986215561458,7.28629082984785,3471997.56237677,0.0,1.0
1999-03-19,24.88,25.44,23.88,24.13,1071100,7.28629082984785,7.45029094498912,6.9934334813813,7.06664781849794,3657412.06634713,0.0,1.0
1999-03-22,25.38,25.44,24.5,24.69,367000,7.43271950408113,7.45029094498912,7.17500503743056,7.23064793363921,1253169.85188068,0.0,1.0
1999-03-23,25.13,25.5,25.06,25.38,990300,7.35950516696449,7.46786238589712,7.33900515257183,7.43271950408113,3381509.82102844,0.0,1.0
1999-03-24,25.81,26.19,25.44,26.0,1136500,7.55864816392175,7.66993395633904,7.45029094498912,7.61429106013039,3880728.98273132,0.0,1.0
1999-03-25,26.25,26.31,25.38,25.56,825500,7.68750539724703,7.70507683815502,7.43271950408113,7.48543382680511,2818778.50879428,0.0,1.0
1999-03-26,27.0,27.13,26.19,26.25,811600,7.90714840859695,7.9452198638976,7.66993395633904,7.68750539724703,2771315.12748327,0.0,1.0
1999-03-29,28.25,28.56,27.63,28.25,804100,8.2910843924366,8.38206620346865,8.1091207703725,8.2910843924366,2739789.38397034,0.061,1.0
1999-03-30,26.56,27.88,26.38,27.81,736000,7.79508677745544,8.18249319862415,7.74225862911425,8.16194891871369,2507753.99403329,0.0,1.0
1999-03-31,26.06,26.81,25.81,26.81,576500,7.64834192095213,7.86845920570709,7.57496949270048,7.86845920570709,1964293.71951114,0.0,1.0
1999-04-01,26.13,26.25,25.56,26.0,423300,7.6688862008626,7.70410496642339,7.50159706444883,7.63073253817174,1442299.27401399,0.0,1.0
1999-04-05,26.88,27.0,26.25,26.38,615200,7.88900348561755,7.92422225117834,7.70410496642339,7.74225862911425,2096155.24066479,0.0,1.0
1999-04-06,26.63,27.06,26.56,26.94,587800,7.8156310573659,7.94183163395874,7.79508677745544,7.90661286839795,2002795.92077822,0.0,1.0
1999-04-07,25.25,27.25,25.06,26.75,395500,7.41061525341678,7.99759467942999,7.35485220794553,7.85084982292669,1347577.04434806,0.0,1.0
1999-04-08,26.38,26.38,25.44,25.5,926700,7.74225862911425,7.74225862911425,7.46637829888804,7.48398768166843,3157521.231346,0.0,1.0
1999-04-09,26.63,26.75,25.94,26.44,778400,7.8156310573659,7.85084982292669,7.61312315539134,7.75986801189464,2652222.43064608,0.0,1.0
1999-04-12,27.63,27.69,26.44,26.5,627500,8.1091207703725,8.1267301531529,7.75986801189464,7.77747739467504,2138064.71638029,0.0,1.0
1999-04-13,28.06,28.5,27.56,28.5,626000,8.23532134696534,8.36445682068825,8.08857649046204,8.36445682068825,2132953.80470767,0.0,1.0
1999-04-14,26.88,28.13,26.75,28.13,938500,7.88900348561755,8.25586562687581,7.85084982292669,8.25586562687581,3197727.06983729,0.0,1.0
1999-04-15,29.0,29.0,26.94,27.0,1016700,8.51120167719155,8.51120167719155,7.90661286839795,7.92422225117834,3464175.93170333,0.0,1.0
1999-04-16,30.0,30.0,28.63,29.0,1049000,8.80469139019816,8.80469139019816,8.40261048337911,8.51120167719155,3574230.89638713,0.0,1.0
1999-04-19,30.81,32.63,29.63,29.63,1717600,9.04241805773351,9.57656933540553,8.69610019638571,8.69610019638571,5852334.59259726,0.0,1.0
1999-04-20,29.0,31.0,28.94,31.0,1059700,8.51120167719155,9.09818110320476,8.49359229441116,9.09818110320476,3610688.73298517,0.0,1.0
1999-04-21,29.31,29.75,28.5,29.13,1308100,8.6021834882236,8.73131896194651,8.36445682068825,8.54935533988241,4457055.7059714,0.0,1.0
1999-04-22,28.69,29.31,28.38,29.31,1181800,8.42021986615951,8.6021834882236,8.32923805512746,8.6021834882236,4026716.94313661,0.0,1.0
1999-04-23,28.13,29.13,28.06,28.75,564700,8.25586562687581,8.54935533988241,8.23532134696534,8.4378292489399,1924087.88101984,0.0,1.0
1999-04-26,26.81,28.06,26.5,28.06,948200,7.86845920570709,8.23532134696534,7.77747739467504,8.23532134696534,3230777.63198692,0.0,1.0
1999-04-27,26.88,27.25,26.75,26.94,1239700,7.88900348561755,7.99759467942999,7.85084982292669,7.90661286839795,4223998.13369983,0.0,1.0
1999-04-28,28.63,29.19,27.88,28.25,1427100,8.40261048337911,8.56696472266281,8.18249319862415,8.2910843924366,4862521.36533277,0.0,1.0
1999-04-29,31.5,32.5,29.19,29.5,2935700,9.24492595970807,9.53841567271467,8.56696472266281,8.65794653369486,10002735.5982113,0.0,1.0
1999-04-30,30.69,33.5,30.0,33.5,2129400,9.00719929217272,9.83190538572128,8.80469139019816,9.83190538572128,7255450.21045448,0.0,1.0
1999-05-03,32.75,33.0,31.63,31.75,2406700,9.61178810096632,9.68516052921797,9.28307962239892,9.31829838795972,8200287.41499991,0.0,1.0
1999-05-04,33.19,34.0,33.13,33.5,2976200,9.74092357468923,9.97865024222458,9.72331419190883,9.83190538572128,10140730.2133721,0.0,1.0
1999-05-05,33.31,33.44,31.19,33.19,1449100,9.77614234025002,9.81429600294088,9.15394414867602,9.74092357468923,4937481.40319789,0.0,1.0
1999-05-06,33.13,33.31,32.63,33.25,773500,9.72331419190883,9.77614234025002,9.57656933540553,9.75853295746963,2635526.78584885,0.0,1.0
1999-05-07,33.19,33.31,32.5,33.31,679300,9.74092357468923,9.77614234025002,9.53841567271467,9.77614234025002,2314561.53280818,0.0,1.0
1999-05-10,32.63,33.38,32.25,32.88,555700,9.57656933540553,9.79668662016048,9.46504324446302,9.64994176365718,1893422.41098411,0.0,1.0
1999-05-11,31.88,32.5,31.0,32.5,1517000,9.35645205065058,9.53841567271467,9.09818110320476,9.53841567271467,5168835.33824525,0.0,1.0
1999-05-12,31.06,31.81,30.63,31.63,1131100,9.11579048598516,9.33590777074011,8.98958990939232,9.28307962239892,3853968.12860198,0.0,1.0
1999-05-13,33.0,33.63,32.0,32.0,5342200,9.68516052921797,9.87005904841214,9.39167081621137,9.39167081621137,18202341.5583216,0.0,1.0
1999-05-14,33.0,33.13,32.5,33.0,944200,9.68516052921797,9.72331419190883,9.53841567271467,9.68516052921797,3217148.53419326,0.0,1.0
1999-05-17,33.69,33.88,32.63,33.25,996200,9.88766843119253,9.94343147666379,9.57656933540553,9.75853295746963,3394326.80551083,0.0,1.0
1999-05-18,34.75,35.13,34.5,35.0,2846500,10.1987675269795,10.310293617922,10.1253950987279,10.2721399552312,9698806.71741277,0.0,1.0
1999-05-19,35.13,35.31,34.5,34.5,1929700,10.310293617922,10.3631217662632,10.1253950987279,10.1253950987279,6575017.50310608,0.0,1.0
1999-05-20,35.06,35.31,34.44,35.25,1554600,10.2897493380116,10.3631217662632,10.1077857159475,10.3455123834828,5296948.85750564,0.0,1.0
1999-05-21,35.81,35.88,34.81,35.06,875100,10.5098666227665,10.530410902677,10.2163769097599,10.2897493380116,2981705.8698078,0.0,1.0
1999-05-24,34.81,36.19,34.5,35.94,963900,10.2163769097599,10.621392713709,10.1253950987279,10.5480202854574,3284271.84082704,0.0,1.0
1999-05-25,34.31,35.06,34.31,34.5,865700,10.0696320532566,10.2897493380116,10.0696320532566,10.1253950987279,2949677.4899927,0.0,1.0
1999-05-26,35.38,35.69,34.56,34.56,925300,10.3836660461737,10.4746478572057,10.1430044815083,10.1430044815083,3152751.04711822,0.0,1.0
1999-05-27,35.31,35.94,34.75,35.0,975400,10.3631217662632,10.5480202854574,10.1987675269795,10.2721399552312,3323455.49698381,0.0,1.0
1999-05-28,36.0,36.25,35.19,35.25,602000,10.5656296682378,10.6390020964894,10.3279030007024,10.3455123834828,2051179.21794571,0.0,1.0
1999-06-01,34.88,35.81,34.38,35.81,1205300,10.2369211896704,10.5098666227665,10.0901763331671,10.5098666227665,4106787.89267436,0.0,1.0
1999-06-02,35.5,35.63,34.94,35.0,451700,10.4188848117345,10.4570384744253,10.2545305724508,10.2721399552312,1539065.86834896,0.0,1.0
1999-06-03,38.06,38.5,35.63,35.63,2590700,11.1702184770314,11.2993539507543,10.4570384744253,10.4570384744253,8827225.91350823,0.0,1.0
1999-06-04,37.63,37.81,37.06,37.5,1346200,11.0440179004386,11.0968460487797,10.8767287640248,11.0058642377477,4586872.86245599,0.0,1.0
1999-06-07,39.13,39.63,37.38,37.38,2185600,11.4842524699485,11.6309973264518,10.9706454721869,10.9706454721869,7446939.03445537,0.0,1.0
1999-06-08,38.73,39.38,38.0,38.75,1685100,11.3668565847458,11.5576248982001,11.152609094251,11.372726379006,5741598.1730238,0.0,1.0
1999-06-09,37.88,39.0,37.69,39.0,1707900,11.1173903286902,11.4460988072576,11.061627283219,11.4460988072576,5819284.03044765,0.0,1.0
1999-06-10,37.81,38.25,37.0,37.75,889600,11.0968460487797,11.2259815225027,10.8591193812444,11.0792366659993,3031111.34930982,0.0,1.0
1999-06-11,38.19,38.19,37.25,37.25,885400,11.2083721397223,11.2083721397223,10.932491809496,10.932491809496,3016800.79662646,0.0,1.0
1999-06-14,38.0,38.5,37.0,38.5,612100,11.152609094251,11.2993539507543,10.8591193812444,11.2993539507543,2085592.6898747,0.0,1.0
1999-06-15,38.5,38.56,37.75,37.88,559400,11.2993539507543,11.3169633335347,11.0792366659993,11.1173903286902,1906029.32644324,0.0,1.0
1999-06-16,38.06,39.0,38.0,38.75,719600,11.1702184770314,11.4460988072576,11.152609094251,11.372726379006,2451874.69307929,0.0,1.0
1999-06-17,38.13,38.56,37.5,38.0,543700,11.1907627569419,11.3169633335347,11.0058642377477,11.152609094251,1852535.11760312,0.0,1.0
1999-06-18,39.13,39.38,38.81,38.88,748900,11.4842524699485,11.5576248982001,11.3903357617864,11.4108800416968,2551707.83441784,0.0,1.0
1999-06-21,37.19,39.06,37.06,39.06,475100,10.9148824267156,11.463708190038,10.8767287640248,11.463708190038,1618796.09044188,0.0,1.0
1999-06-22,36.25,37.13,36.25,37.13,864600,10.6390020964894,10.8972730439353,10.6390020964894,10.8972730439353,2945929.48809945,0.0,1.0
1999-06-23,36.88,37.69,36.75,36.75,910100,10.8239006156836,11.061627283219,10.7857469529927,10.7857469529927,3100960.47550231,0.0,1.0
1999-06-24,37.0,37.19,36.81,37.13,432700,10.8591193812444,10.9148824267156,10.8033563357731,10.8972730439353,1474327.65382908,0.0,1.0
1999-06-25,37.38,37.44,37.0,37.13,446200,10.9706454721869,10.9882548549673,10.8591193812444,10.8972730439353,1520325.85888269,0.0,1.0
1999-06-28,36.63,38.0,36.5,37.06,712400,10.7684310599254,11.1711815527481,10.7302138598765,10.8948417985486,2423306.78023404,0.061,1.0
1999-06-29,39.13,39.88,36.5,36.88,2869700,11.5033772147114,11.7238610611472,10.7302138598765,10.841925675404,9761599.47675133,0.0,1.0
1999-06-30,39.0,39.88,38.5,39.25,872000,11.4651600146625,11.7238610611472,11.3181707837053,11.5386546301411,2966203.6950647,0.0,1.0
1999-07-01,39.13,39.5,38.75,39.38,602000,11.5033772147114,11.6121492456198,11.3916653991839,11.57687183019,2047769.0647121,0.0,1.0
1999-07-02,39.69,39.94,39.38,39.5,415300,11.6680051533835,11.7414997688621,11.57687183019,11.6121492456198,1412688.52587198,0.0,1.0
1999-07-06,40.19,40.5,39.88,39.94,1340200,11.8149943843407,11.9061277075342,11.7238610611472,11.7414997688621,4558837.37629094,0.0,1.0
1999-07-07,39.75,40.19,39.38,40.19,540200,11.6856438610984,11.8149943843407,11.57687183019,11.8149943843407,1837549.5826536,0.0,1.0
1999-07-08,40.38,40.63,40.0,40.5,1057400,11.8708502921044,11.9443449075831,11.759138476577,11.9061277075342,3596862.14124016,0.0,1.0
1999-07-09,40.25,40.38,39.94,40.0,562700,11.8326330920556,11.8708502921044,11.7414997688621,11.759138476577,1914085.80184965,0.0,1.0
1999-07-12,39.69,40.25,39.63,40.13,792300,11.6680051533835,11.8326330920556,11.6503664456686,11.7973556766258,2695095.39862357,0.0,1.0
1999-07-13,40.0,40.0,39.63,39.94,1002700,11.759138476577,11.759138476577,11.6503664456686,11.7414997688621,3410794.08835018,0.0,1.0
1999-07-14,39.5,40.25,39.25,40.13,691900,11.6121492456198,11.8326330920556,11.5386546301411,11.7973556766258,2353573.78052208,0.0,1.0
1999-07-15,39.31,39.94,39.0,39.88,751600,11.556293337856,11.7414997688621,11.4651600146625,11.7238610611472,2556649.88212228,0.0,1.0
1999-07-16,39.25,39.81,39.19,39.25,749200,11.5386546301411,11.7032825688132,11.5210159224263,11.5386546301411,2548486.01874137,0.0,1.0
1999-07-19,38.81,39.63,37.94,39.63,614800,11.4093041068988,11.6503664456686,11.1535428450332,11.6503664456686,2091309.66941029,0.0,1.0
1999-07-20,37.5,39.25,37.38,39.25,599900,11.0241923217909,11.5386546301411,10.9889149063612,11.5386546301411,2040625.6842538,0.0,1.0
1999-07-21,37.94,38.0,37.25,37.5,500600,11.1535428450332,11.1711815527481,10.9506977063123,11.0241923217909,1702845.83686857,0.0,1.0
1999-07-22,37.44,38.0,37.0,38.0,546900,11.006553614076,11.1711815527481,10.8772030908337,11.1711815527481,1860340.36792533,0.0,1.0
1999-07-23,38.44,39.0,37.88,37.88,471400,11.3005320759905,11.4651600146625,11.1359041373184,11.1359041373184,1603518.83240079,0.0,1.0
1999-07-26,37.81,38.75,37.5,38.44,635000,11.1153256449844,11.3916653991839,11.0241923217909,11.3005320759905,2160022.18619963,0.0,1.0
1999-07-27,38.0,38.38,37.5,38.25,376900,11.1711815527481,11.2828933682756,11.0241923217909,11.2446761682267,1282066.71177739,0.0,1.0
1999-07-28,39.0,39.13,38.31,38.38,475000,11.4651600146625,11.5033772147114,11.2623148759416,11.2828933682756,1615764.62747217,0.0,1.0
1999-07-29,40.25,40.5,38.56,39.0,1416200,11.8326330920556,11.9061277075342,11.3358094914202,11.4651600146625,4817359.71668648,0.0,1.0
1999-07-30,42.44,42.5,40.63,40.63,2105000,12.4764459236482,12.494084631363,11.9443449075831,11.9443449075831,7160388.50700821,0.0,1.0
1999-08-02,41.69,42.44,40.69,42.44,912900,12.2559620772123,12.4764459236482,11.9619836152979,12.4764459236482,3105329.53351441,0.0,1.0
1999-08-03,42.31,42.75,41.75,41.75,1212800,12.4382287235993,12.5675792468416,12.2736007849272,12.2736007849272,4125472.29515419,0.0,1.0
1999-08-04,43.5,44.0,42.0,42.13,1169000,12.7880630932774,12.9350523242347,12.3470954004058,12.3853126004547,3976481.78845257,0.0,1.0
1999-08-05,44.63,44.94,43.19,43.19,1207400,13.1202587552407,13.2113920784342,12.696929770084,12.696929770084,4107103.60254716,0.0,1.0
1999-08-06,45.06,45.5,44.0,44.63,1216200,13.2466694938639,13.3760200171063,12.9350523242347,13.1202587552407,4137037.76827717,0.0,1.0
1999-08-09,46.81,47.25,45.19,45.25,1325900,13.7611318022142,13.8904823254565,13.2848866939128,13.3025254016277,4510194.35697967,0.0,1.0
1999-08-10,44.75,46.25,44.5,46.06,1570200,13.1555361706705,13.5965038635421,13.0820415551919,13.5406479557784,5341207.61696167,0.0,1.0
1999-08-11,44.75,45.0,43.75,45.0,856100,13.1555361706705,13.2290307861491,12.8615577087561,13.2290307861491,2912118.10016615,0.0,1.0
1999-08-12,44.69,45.38,44.56,45.0,514800,13.1378974629556,13.3407426016766,13.0996802629067,13.2290307861491,1751148.69520563,0.0,1.0
1999-08-13,44.69,44.94,43.44,44.88,1053500,13.1378974629556,13.2113920784342,12.7704243855626,13.1937533707194,3583595.86324617,0.0,1.0
1999-08-16,43.56,44.44,43.0,44.44,755600,12.8057018009923,13.064402847477,12.6410738623202,13.064402847477,2570256.32109046,0.0,1.0
1999-08-17,44.63,44.69,43.13,43.56,1195900,13.1202587552407,13.1378974629556,12.6792910623691,12.8057018009923,4067985.09051362,0.0,1.0
1999-08-18,43.5,44.94,43.38,44.88,578800,12.7880630932774,13.2113920784342,12.7527856778477,13.1937533707194,1968851.71869662,0.0,1.0
1999-08-19,44.5,44.88,43.13,43.13,739300,13.0820415551919,13.1937533707194,12.6792910623691,12.6792910623691,2514810.0822951,0.0,1.0
1999-08-20,44.5,45.06,44.38,44.75,439600,13.0820415551919,13.2466694938639,13.0467641397621,13.1555361706705,1495347.64260371,0.0,1.0
1999-08-23,44.69,44.75,43.88,44.25,887900,13.1378974629556,13.1555361706705,12.8997749088049,13.0085469397133,3020289.28996324,0.0,1.0
1999-08-24,45.19,45.5,44.75,45.25,864300,13.2848866939128,13.3760200171063,13.1555361706705,13.3025254016277,2940011.30005094,0.0,1.0
1999-08-25,43.88,45.81,43.75,45.63,549900,12.8997749088049,13.4671533402998,12.8615577087561,13.4142372171552,1870545.19715147,0.0,1.0
1999-08-26,43.63,43.88,42.75,43.88,722600,12.8262802933263,12.8997749088049,12.5675792468416,12.8997749088049,2458003.19960293,0.0,1.0
1999-08-27,44.25,44.44,42.75,43.75,463100,13.0085469397133,13.064402847477,12.5675792468416,12.8615577087561,1575285.47154181,0.0,1.0
1999-08-30,43.63,44.25,43.38,44.0,668500,12.8262802933263,13.0085469397133,12.7527856778477,12.9350523242347,2273976.1125582,0.0,1.0
1999-08-31,45.5,45.81,43.5,43.69,795700,13.3760200171063,13.4671533402998,12.7880630932774,12.8439190010412,2706660.87174653,0.0,1.0
1999-09-01,45.19,45.44,44.88,45.38,521400,13.2848866939128,13.3583813093914,13.1937533707194,13.3407426016766,1773599.31950314,0.0,1.0
1999-09-02,44.31,45.19,44.0,45.19,689700,13.0261856474281,13.2848866939128,12.9350523242347,13.2848866939128,2346090.23908959,0.0,1.0
1999-09-03,45.19,45.25,44.31,44.69,532900,13.2848866939128,13.3025254016277,13.0261856474281,13.1378974629556,1812717.83153667,0.0,1.0
1999-09-07,48.56,48.69,45.0,45.19,1586000,14.2755941105644,14.3138113106133,13.2290307861491,13.2848866939128,5394953.05088603,0.0,1.0
1999-09-08,48.31,49.31,47.5,48.25,1114100,14.2020994950858,14.4960779570003,13.9639769409351,14.184460787371,3789733.4136142,0.0,1.0
1999-09-09,49.63,49.94,47.81,49.94,1653300,14.5901510648129,14.6812843880063,14.0551102641286,14.6812843880063,5623881.38652574,0.0,1.0
1999-09-10,48.94,49.81,48.56,49.63,977400,14.3873059260919,14.6430671879575,14.2755941105644,14.5901510648129,3324733.36187642,0.0,1.0
1999-09-13,47.88,48.63,47.5,48.56,931600,14.0756887564626,14.2961726028984,13.9639769409351,14.2755941105644,3168939.63569068,0.0,1.0
1999-09-14,47.63,47.75,47.25,47.5,794300,14.002194140984,14.0374715564138,13.8904823254565,13.9639769409351,2701898.61810767,0.0,1.0
1999-09-15,45.19,47.56,44.69,47.5,1519700,13.2848866939128,13.98161564865,13.1378974629556,13.9639769409351,5169426.32498833,0.0,1.0
1999-09-16,45.0,45.44,44.56,45.0,404700,13.2290307861491,13.3583813093914,13.0996802629067,13.2290307861491,1376631.46260628,0.0,1.0
1999-09-17,43.88,45.0,43.06,45.0,1575500,12.8997749088049,13.2290307861491,12.6587125700351,13.2290307861491,5359236.14859454,0.0,1.0
1999-09-20,42.69,44.0,42.56,43.94,1001400,12.5499405391268,12.9350523242347,12.5117233390779,12.9174136165198,3406371.99568552,0.0,1.0
1999-09-21,40.0,42.38,39.5,42.13,2908300,11.759138476577,12.4588072159333,11.6121492456198,12.3853126004547,9892901.61279429,0.0,1.0
1999-09-22,41.5,42.69,41.0,41.0,1617700,12.2001061694486,12.5499405391268,12.0531169384914,12.0531169384914,5502784.07970889,0.0,1.0
1999-09-23,40.94,42.69,40.5,42.25,1199500,12.0354782307765,12.5499405391268,11.9061277075342,12.4205900158844,4080230.88558498,0.0,1.0
1999-09-24,39.94,41.63,39.13,40.94,902400,11.7414997688621,12.2383233694975,11.5033772147114,12.0354782307765,3069612.63122291,0.0,1.0
1999-09-27,42.94,43.25,40.56,40.75,1140800,12.6234351546054,12.7145684777988,11.923766415249,11.9796223230128,3880556.39372683,0.0,1.0
1999-09-28,40.19,42.94,39.94,42.94,1768700,11.8329270705175,12.6425948844991,11.7593209056101,12.6425948844991,6007309.31378006,0.061,1.0
1999-09-29,42.06,42.25,40.5,40.63,979100,12.383501184025,12.4394418693547,11.9241987150027,11.9624739207546,3325468.73360212,0.0,1.0
1999-09-30,43.19,43.38,41.88,42.44,732300,12.7162010494066,12.7721417347362,12.3305047452917,12.4953825546843,2487223.72956473,0.0,1.0
1999-10-01,41.94,43.44,41.5,43.19,770000,12.3481702248695,12.789807214314,12.2186233746324,12.7162010494066,2615270.06932246,0.0,1.0
1999-10-04,41.63,42.13,41.38,42.13,496800,12.2568985803842,12.4041109101991,12.1832924154768,12.4041109101991,1687358.66290832,0.0,1.0
1999-10-05,39.38,41.44,38.63,41.44,919400,11.5944430962174,12.2009578950546,11.3736246014952,12.2009578950546,3122700.39186375,0.0,1.0
1999-10-06,41.06,41.44,40.19,40.25,1147200,12.0890765243953,12.2009578950546,11.8329270705175,11.8505925500953,3896412.75782694,0.0,1.0
1999-10-07,40.38,41.06,39.13,41.06,813700,11.8888677558471,12.0890765243953,11.52083693131,12.0890765243953,2763695.13689312,0.0,1.0
1999-10-08,38.0,38.81,37.0,38.5,2002900,11.1881370659284,11.4266210402285,10.8937124062988,11.3353493957433,6802758.98941039,0.0,1.0
1999-10-11,40.06,40.5,37.94,37.94,751500,11.7946518647656,11.9241987150027,11.1704715863507,11.1704715863507,2552435.65856603,0.0,1.0
1999-10-12,39.69,40.56,39.56,40.56,963400,11.6857147407026,11.9418641945805,11.6474395349508,11.9418641945805,3272144.39582503,0.0,1.0
1999-10-13,41.19,41.94,40.25,40.25,1232500,12.1273517301472,12.3481702248695,11.8505925500953,11.8505925500953,4186130.33823369,0.0,1.0
1999-10-14,41.69,42.25,40.69,41.0,1001900,12.274564059962,12.4394418693547,11.9801394003323,12.0714110448175,3402907.89929115,0.0,1.0
1999-10-15,40.31,41.75,40.13,41.75,929400,11.868258029673,12.2922295395398,11.8152615909397,12.2922295395398,3156664.93821859,0.0,1.0
1999-10-18,39.13,40.88,38.88,40.38,935200,11.52083693131,12.036080085662,11.4472307664026,11.8888677558471,3176364.37510438,0.0,1.0
1999-10-19,38.88,39.44,38.63,39.25,902800,11.4472307664026,11.6121085757952,11.3736246014952,11.5561678904656,3066319.24491471,0.0,1.0
1999-10-20,40.13,40.19,39.0,39.0,351900,11.8152615909397,11.8329270705175,11.4825617255581,11.4825617255581,1195212.38622672,0.0,1.0
1999-10-21,40.5,40.88,39.75,39.75,468300,11.9241987150027,12.036080085662,11.7033802202804,11.7033802202804,1590559.70579703,0.0,1.0
1999-10-22,40.81,41.5,40.75,40.88,724300,12.0154703594879,12.2186233746324,11.9978048799101,12.036080085662,2460052.09248086,0.0,1.0
1999-10-25,40.94,41.38,40.88,41.0,699400,12.0537455652398,12.1832924154768,12.036080085662,12.0714110448175,2375480.37205731,0.0,1.0
1999-10-26,40.5,41.0,40.38,41.0,549900,11.9241987150027,12.0714110448175,11.8888677558471,12.0714110448175,1867710.4040525,0.0,1.0
1999-10-27,40.0,41.25,39.69,40.5,348100,11.7769863851878,12.145017209725,11.6857147407026,11.9241987150027,1182305.85861189,0.0,1.0
1999-10-28,38.75,40.69,38.44,40.5,717500,11.4089555606507,11.9801394003323,11.3176839161655,11.9241987150027,2436956.20095958,0.0,1.0
1999-10-29,39.0,39.25,38.44,39.0,1040900,11.4825617255581,11.5561678904656,11.3176839161655,11.4825617255581,3535369.63007503,0.0,1.0
1999-11-01,39.94,40.5,38.56,38.75,1133400,11.7593209056101,11.9241987150027,11.3530148753211,11.4089555606507,3849541.68385724,0.0,1.0
1999-11-02,39.31,40.25,39.25,40.0,754300,11.5738333700434,11.8505925500953,11.5561678904656,11.7769863851878,2561945.73154537,0.0,1.0
1999-11-03,39.06,39.5,38.88,39.5,1080000,11.5002272051359,11.629774055373,11.4472307664026,11.629774055373,3668171.00632244,0.0,1.0
1999-11-04,38.75,39.25,38.56,39.25,636400,11.4089555606507,11.5561678904656,11.3530148753211,11.5561678904656,2161503.73002185,0.0,1.0
1999-11-05,37.63,39.19,37.38,38.94,1381100,11.0791999418655,11.5385024108878,11.005593776958,11.4648962459804,4690843.49706656,0.0,1.0
1999-11-08,39.06,39.63,37.63,37.63,1127200,11.5002272051359,11.6680492611249,11.0791999418655,11.0791999418655,3828483.66511727,0.0,1.0
1999-11-09,39.56,39.88,39.25,39.63,929900,11.6474395349508,11.7416554260323,11.5561678904656,11.6680492611249,3158363.16553631,0.0,1.0
1999-11-10,40.44,40.63,39.94,40.25,1022100,11.9065332354249,11.9624739207546,11.7593209056101,11.8505925500953,3471516.28292792,0.0,1.0
1999-11-11,39.25,40.5,39.25,40.5,676400,11.5561678904656,11.9241987150027,11.5561678904656,11.9241987150027,2297361.91544119,0.0,1.0
1999-11-12,39.38,39.69,38.69,39.13,1038400,11.5944430962174,11.6857147407026,11.3912900810729,11.52083693131,3526878.49348631,0.0,1.0
1999-11-15,39.44,39.88,38.94,38.94,657800,11.6121085757952,11.7416554260323,11.4648962459804,11.4648962459804,2234187.8592212,0.0,1.0
1999-11-16,40.5,40.63,39.63,39.69,926700,11.9241987150027,11.9624739207546,11.6680492611249,11.6857147407026,3147494.51070277,0.0,1.0
1999-11-17,43.38,44.0,40.81,40.88,1183100,12.7721417347362,12.9546850237066,12.0154703594879,12.036080085662,4018345.4792408,0.0,1.0
1999-11-18,43.19,43.63,42.75,43.25,1049300,12.7162010494066,12.8457478996436,12.5866541991695,12.7338665289844,3563899.84901307,0.0,1.0
1999-11-19,41.31,43.06,41.31,43.06,687000,12.1626826893027,12.6779258436547,12.1626826893027,12.6779258436547,2333364.33457733,0.0,1.0
1999-11-22,39.38,41.88,39.38,41.5,1116300,11.5944430962174,12.3305047452917,11.5944430962174,12.2186233746324,3791462.3095905,0.0,1.0
1999-11-23,36.94,38.38,36.0,38.25,2094100,10.876046926721,11.3000184365877,10.5992877466691,11.2617432308359,7112515.65216646,0.0,1.0
1999-11-24,37.75,37.94,37.06,37.25,1288600,11.114530901021,11.1704715863507,10.9113778858765,10.9673185712062,4376671.44328434,0.0,1.0
1999-11-26,37.19,37.69,37.0,37.5,220800,10.9496530916284,11.0968654214432,10.8937124062988,11.0409247361136,749937.183514807,0.0,1.0
1999-11-29,34.5,37.0,34.0,37.0,1965200,10.1576507572245,10.8937124062988,10.0104384274097,10.8937124062988,6674712.64965263,0.0,1.0
1999-11-30,35.81,35.88,34.06,34.38,2038000,10.5433470613394,10.5639567875135,10.0281039069874,10.122319798069,6921974.54711585,0.0,1.0
1999-12-01,36.44,36.5,34.81,35.44,657600,10.7288345969061,10.7465000764839,10.2489224017097,10.4344099372764,2233508.5682941,0.0,1.0
1999-12-02,35.38,36.69,34.88,36.5,703700,10.4167444576986,10.8024407618135,10.2695321278838,10.7465000764839,2390085.12698991,0.0,1.0
1999-12-03,34.75,35.81,34.56,35.5,761400,10.2312569221319,10.5433470613394,10.1753162368023,10.4520754168542,2586060.55945732,0.0,1.0
1999-12-06,32.56,34.38,32.25,34.38,1559000,9.5864669175429,10.122319798069,9.4951952730577,10.122319798069,5295072.77671913,0.0,1.0
1999-12-07,31.0,32.63,30.56,32.63,2292100,9.12716444852058,9.60707664371698,8.99761759828351,9.60707664371698,7785013.66999225,0.0,1.0
1999-12-08,32.38,32.69,30.0,30.75,2342700,9.53347047880956,9.62474212329476,8.83273978889088,9.05355828361315,7956874.27454773,0.0,1.0
1999-12-09,32.25,33.94,31.56,33.25,1467000,9.4951952730577,9.99277294783188,9.29204225791321,9.78961993268739,4982598.95025463,0.0,1.0
1999-12-10,32.0,33.19,31.69,33.13,1692200,9.42158910815027,9.77195445310961,9.33031746366507,9.75428897353183,5747480.53416557,0.0,1.0
1999-12-13,33.88,34.25,32.31,32.5,2012800,9.9751074682541,10.0840445923171,9.51286075263548,9.56880143796512,6836383.89030165,0.0,1.0
1999-12-14,33.56,34.5,33.0,34.5,1102600,9.8808915771726,10.1576507572245,9.71601376777997,10.1576507572245,3744930.88108436,0.0,1.0
1999-12-15,34.75,35.31,33.94,34.0,1721200,10.2312569221319,10.3961347315246,9.99277294783188,10.0104384274097,5845977.71859461,0.0,1.0
1999-12-16,35.75,36.25,34.94,35.25,1100300,10.5256815817616,10.6728939115765,10.2871976074616,10.3784692519468,3737119.03542276,0.0,1.0
1999-12-17,35.5,36.25,34.87,36.25,895100,10.4520754168542,10.6728939115765,10.2665878812875,10.6728939115765,3040166.54422149,0.0,1.0
1999-12-20,34.06,35.25,33.5,35.13,922900,10.0281039069874,10.3784692519468,9.86322609759482,10.3431382927912,3134587.98308795,0.0,1.0
1999-12-21,35.25,35.38,33.63,34.13,917900,10.3784692519468,10.4167444576986,9.90150130334668,10.0487136331615,3117605.70991051,0.0,1.0
1999-12-22,34.88,35.25,34.56,35.13,746400,10.2695321278838,10.3784692519468,10.1753162368023,10.3431382927912,2535113.73992505,0.0,1.0
1999-12-23,36.13,36.19,35.13,35.5,375000,10.6375629524209,10.6552284319987,10.3431382927912,10.4520754168542,1273670.4883064,0.0,1.0
1999-12-27,37.13,37.5,35.94,36.25,873400,10.9319876120506,11.0409247361136,10.5816222670913,10.6728939115765,2966463.47863149,0.0,1.0
1999-12-28,35.44,36.94,35.44,36.94,750300,10.4344099372764,10.876046926721,10.4344099372764,10.876046926721,2548359.91300345,0.0,1.0
1999-12-29,37.0,37.63,35.5,35.56,557200,10.9116723105362,11.0974656498777,10.4693072168658,10.4870018206126,1889389.58330824,0.061,1.0
1999-12-30,36.38,37.0,36.06,37.0,444100,10.7288280718191,10.9116723105362,10.6344568518361,10.9116723105362,1505882.83192245,0.0,1.0
1999-12-31,36.94,36.94,36.13,36.44,96300,10.8939777067894,10.8939777067894,10.6551005562073,10.7465226755659,326540.231286042,0.0,1.0
2000-01-03,34.13,36.69,34.06,36.69,541200,10.0652804313135,10.8202501911776,10.0446367269422,10.8202501911776,1835135.75464182,0.0,1.0
2000-01-04,32.63,33.63,32.25,33.0,1479700,9.62291533764311,9.91782540009003,9.51084951391328,9.73203206074847,5017461.89235679,0.0,1.0
2000-01-05,33.13,33.69,32.63,32.88,1084900,9.77037036886657,9.93552000383685,9.62291533764311,9.69664285325484,3678748.67001276,0.0,1.0
2000-01-06,36.75,37.0,34.06,34.5,1207900,10.8379447949244,10.9116723105362,10.0446367269422,10.1743971544189,4095824.97788591,0.0,1.0
2000-01-07,36.63,38.0,35.94,37.25,854400,10.8025555874308,11.2065823729831,10.5990676443424,10.9853998261479,2897154.45078708,0.0,1.0
2000-01-10,35.19,36.0,35.0,36.0,810900,10.3778850975072,10.6167622480892,10.3218521856423,10.6167622480892,2749651.85410025,0.0,1.0
2000-01-11,35.31,35.69,34.88,35.19,864700,10.4132743050009,10.5253401287307,10.2864629781487,10.3778850975072,2932080.35299108,0.0,1.0
2000-01-12,35.13,35.5,34.69,35.0,494700,10.3601904937604,10.4693072168658,10.2304300662838,10.3218521856423,1677460.56508002,0.0,1.0
2000-01-13,35.88,36.5,35.06,35.06,746300,10.5813730405956,10.7642172793127,10.3395467893891,10.3395467893891,2530602.02085955,0.0,1.0
2000-01-14,35.56,36.25,35.06,36.13,1056500,10.4870018206126,10.690489763701,10.3395467893891,10.6551005562073,3582448.12412986,0.0,1.0
2000-01-18,38.88,39.5,36.25,36.75,1645600,11.4661032279364,11.6489474666535,10.690489763701,10.8379447949244,5580006.27834177,0.0,1.0
2000-01-19,38.63,39.75,38.56,39.75,1114700,11.3923757123247,11.7226749822652,11.3717320079534,11.7226749822652,3779796.42590396,0.0,1.0
2000-01-20,38.88,39.5,38.31,39.5,1122800,11.4661032279364,11.6489474666535,11.2980044923416,11.6489474666535,3807262.42666635,0.0,1.0
2000-01-21,40.25,41.88,39.19,39.63,1564700,11.8701300134887,12.3508334152772,11.5575253472949,11.6872857747716,5305685.35714716,0.0,1.0
2000-01-24,39.19,40.88,38.0,40.25,1125500,11.5575253472949,12.0559233528302,11.2065823729831,11.8701300134887,3816417.76025382,0.0,1.0
2000-01-25,39.63,40.25,39.25,39.75,1048800,11.6872857747716,11.8701300134887,11.5752199510417,11.7226749822652,3556338.46908413,0.0,1.0
2000-01-26,39.19,40.25,39.13,40.25,726400,11.5575253472949,11.8701300134887,11.5398307435481,11.8701300134887,2463123.82145569,0.0,1.0
2000-01-27,37.38,39.25,37.31,39.0,842600,11.023738134266,11.5752199510417,11.0030944298947,11.50149243543,2857142.25214559,0.0,1.0
2000-01-28,37.13,37.88,36.81,37.0,649200,10.9500106186543,11.1711931654895,10.8556393986713,10.9116723105362,2201349.09814018,0.0,1.0
2000-01-31,36.5,37.38,35.75,37.38,1458000,10.7642172793127,11.023738134266,10.5430347324775,11.023738134266,4943880.13722796,0.0,1.0
2000-02-01,37.94,38.25,36.25,36.5,1017900,11.1888877692363,11.2803098885948,10.690489763701,10.7642172793127,3451560.7624721,0.0,1.0
2000-02-02,37.88,38.63,37.88,37.94,865000,11.1711931654895,11.3923757123247,11.1711931654895,11.1888877692363,2933097.61227858,0.0,1.0
2000-02-03,38.06,39.0,38.0,39.0,510000,11.2242769767299,11.50149243543,11.2065823729831,11.50149243543,1729340.78874229,0.0,1.0
2000-02-04,37.0,39.63,36.88,39.0,699000,10.9116723105362,11.6872857747716,10.8762831030425,11.50149243543,2370214.13986442,0.0,1.0
2000-02-07,38.25,38.38,36.63,36.88,668300,11.2803098885948,11.3186481967129,10.8025555874308,10.8762831030425,2266114.60611073,0.0,1.0
2000-02-08,36.94,38.75,36.5,38.0,655800,10.8939777067894,11.4277649198183,10.7642172793127,11.2065823729831,2223728.80246507,0.0,1.0
2000-02-09,35.06,36.69,35.0,36.69,1091900,10.3395467893891,10.8202501911776,10.3218521856423,10.8202501911776,3702484.72005434,0.0,1.0
2000-02-10,36.63,37.5,35.56,36.0,785000,10.8025555874308,11.0591273417596,10.4870018206126,10.6167622480892,2661828.46894646,0.0,1.0
2000-02-11,35.75,37.25,35.69,37.0,249200,10.5430347324775,10.9853998261479,10.5253401287307,10.9116723105362,845003.381479566,0.0,1.0
2000-02-14,37.75,38.38,35.5,35.63,830100,11.1328548573714,11.3186481967129,10.4693072168658,10.5076455249839,2814756.44849994,0.0,1.0
2000-02-15,40.0,40.13,38.56,38.63,926400,11.7964024978769,11.834740805995,11.3717320079534,11.3923757123247,3141296.679786,0.0,1.0
2000-02-16,40.13,40.94,39.94,40.06,1110500,11.834740805995,12.073617956577,11.7787078941301,11.8140971016238,3765554.79587905,0.0,1.0
2000-02-17,39.38,40.88,38.63,40.5,941300,11.6135582591598,12.0559233528302,11.3923757123247,11.9438575291004,3191820.55773161,0.0,1.0
2000-02-18,37.38,39.19,37.38,39.13,642400,11.023738134266,11.5575253472949,11.023738134266,11.5398307435481,2178291.22095695,0.0,1.0
2000-02-22,36.5,37.69,36.44,37.69,740700,10.7642172793127,11.1151602536245,10.7465226755659,11.1151602536245,2511613.1808263,0.0,1.0
2000-02-23,35.56,36.75,35.44,36.75,790700,10.4870018206126,10.8379447949244,10.451612613119,10.8379447949244,2681156.39540888,0.0,1.0
2000-02-24,33.5,35.63,33.0,35.56,2080800,9.87948709197193,10.5076455249839,9.73203206074847,10.4870018206126,7055710.41806854,0.0,1.0
2000-02-25,32.69,33.75,32.13,33.75,1429900,9.64060994138993,9.95321460758366,9.47546030641965,9.95321460758366,4848596.85063254,0.0,1.0
2000-02-28,34.25,34.25,32.69,32.75,1702600,10.1006696388071,10.1006696388071,9.64060994138993,9.65830454513674,5773285.54296594,0.0,1.0
2000-02-29,36.5,36.56,34.06,34.06,1389800,10.7642172793127,10.7819118830595,10.0446367269422,10.0446367269422,4712623.19253732,0.0,1.0
2000-03-01,35.88,36.75,34.25,36.75,2152400,10.5813730405956,10.8379447949244,10.1006696388071,10.8379447949244,7298496.30135079,0.0,1.0
2000-03-02,37.69,37.88,35.94,36.0,2607200,11.1151602536245,11.1711931654895,10.5990676443424,10.6167622480892,8840661.38119394,0.0,1.0
2000-03-03,38.0,39.0,36.69,39.0,1340900,11.2065823729831,11.50149243543,10.8202501911776,11.50149243543,4546809.92867555,0.0,1.0
2000-03-06,39.13,40.88,37.69,37.75,1624200,11.5398307435481,12.0559233528302,11.1151602536245,11.1328548573714,5507441.78250045,0.0,1.0
2000-03-07,42.94,43.5,39.75,40.0,2458100,12.6634380814709,12.8285877164412,11.7226749822652,11.7964024978769,8335083.51530866,0.0,1.0
2000-03-08,42.31,43.63,41.94,43.5,1969600,12.4776447421293,12.8669260245593,12.368528019024,12.8285877164412,6678646.3088369,0.0,1.0
2000-03-09,41.5,42.5,40.5,42.38,1028300,12.2387675915473,12.5336776539942,11.9438575291004,12.4982884465006,3486825.75110529,0.0,1.0
2000-03-10,40.75,43.94,40.31,41.63,1457000,12.0175850447121,12.9583481439178,11.8878246172355,12.2771058996654,4940489.27293631,0.0,1.0
2000-03-13,41.19,42.88,39.75,40.13,839700,12.1473454721888,12.6457434777241,11.7226749822652,11.834740805995,2847308.7456998,0.0,1.0
2000-03-14,41.31,41.56,40.0,41.0,748600,12.1827346796824,12.2564621952941,11.7964024978769,12.0913125603239,2538401.00873035,0.0,1.0
2000-03-15,40.25,41.56,39.56,41.56,448600,11.8701300134887,12.2564621952941,11.6666420704003,12.2564621952941,1521141.72123488,0.0,1.0
2000-03-16,42.31,43.94,39.5,39.5,1320100,12.4776447421293,12.9583481439178,11.6489474666535,11.6489474666535,4476279.95140922,0.0,1.0
2000-03-17,41.13,43.13,41.06,43.13,782700,12.129650868442,12.7194709933358,12.1090071640707,12.7194709933358,2654029.48107566,0.0,1.0
2000-03-20,40.5,41.75,40.13,41.75,652900,11.9438575291004,12.3124951071591,11.834740805995,12.3124951071591,2213895.29601929,0.0,1.0
2000-03-21,41.56,42.25,40.75,40.75,755500,12.2564621952941,12.4599501383825,12.0175850447121,12.0175850447121,2561797.97234275,0.0,1.0
2000-03-22,43.25,43.38,41.31,41.38,1223200,12.7548602008294,12.7931985089475,12.1827346796824,12.2033783840537,4147705.20154818,0.0,1.0
2000-03-23,42.69,43.0,42.06,42.63,1061700,12.5897105658592,12.6811326852177,12.4039172265176,12.5720159621123,3600080.61844643,0.0,1.0
2000-03-24,42.69,43.31,42.38,42.69,757100,12.5897105658592,12.7725548045763,12.4982884465006,12.5897105658592,2567223.35520938,0.0,1.0
2000-03-27,42.63,42.88,40.5,42.81,924700,12.5720159621123,12.6457434777241,11.9438575291004,12.6250997733528,3135532.2104902,0.0,1.0
2000-03-28,44.31,45.0,42.81,43.0,975000,13.0674648670232,13.2709528101116,12.6250997733528,12.6811326852177,3306092.68436025,0.0,1.0
2000-03-29,47.75,47.81,43.25,43.25,2496200,14.0999449956499,14.1176622040214,12.7711543677876,12.7711543677876,8453476.2395721,0.061,1.0
2000-03-30,49.5,51.5,48.5,49.13,3131300,14.6166969064852,15.2072705188684,14.3214101002936,14.5074407881943,10604266.5447369,0.0,1.0
2000-03-31,49.75,51.13,47.06,50.5,2496800,14.6905186080331,15.0980144005775,13.8961970993776,14.9119837126768,8455508.16239231,0.0,1.0
2000-04-03,48.88,49.88,48.56,49.5,1185000,14.4336190866464,14.728905892838,14.3391273086651,14.6166969064852,4013047.56986338,0.0,1.0
2000-04-04,47.81,49.44,45.75,49.25,1342100,14.1176622040214,14.5989796981137,13.5093713832666,14.5428752049373,4545072.69494821,0.0,1.0
2000-04-05,46.63,47.63,46.63,47.0,938000,13.7692237727152,14.0645105789069,13.7692237727152,13.8784798910061,3176572.67555432,0.0,1.0
2000-04-06,48.19,48.63,46.88,47.13,780100,14.2298711903742,14.3597973850985,13.8430454742631,13.9168671758111,2641838.32004255,0.0,1.0
2000-04-07,48.75,49.25,47.19,47.94,1076900,14.3952318018415,14.5428752049373,13.9345843841825,14.1560494888263,3646962.80842689,0.0,1.0
2000-04-10,46.44,48.38,46.38,48.38,1048800,13.7131192795388,14.2859756835506,13.6954020711673,14.2859756835506,3551801.08968162,0.0,1.0
2000-04-11,48.31,48.38,46.81,47.25,1413700,14.2653056071172,14.2859756835506,13.8223753978297,13.952301592554,4787548.81815683,0.0,1.0
2000-04-12,50.0,50.13,48.81,49.0,1188100,14.764340309581,14.8027275943859,14.412949010213,14.4690535033894,4023545.83776767,0.0,1.0
2000-04-13,49.19,50.94,48.0,49.75,1149500,14.5251579965658,15.0419099074011,14.1737666971978,14.6905186080331,3892825.46966916,0.0,1.0
2000-04-14,48.06,49.38,45.94,48.31,1004500,14.1914839055693,14.5812624897422,13.565475876443,14.2653056071172,3401777.45479135,0.0,1.0
2000-04-17,45.25,47.25,44.88,46.75,2025900,13.3617279801708,13.952301592554,13.2524718618799,13.8046581894582,6860787.40235125,0.0,1.0
2000-04-18,46.5,47.5,44.0,45.0,1951400,13.7308364879103,14.026123294102,12.9926194724313,13.2879062786229,6608490.31884508,0.0,1.0
2000-04-19,48.5,48.63,46.63,46.75,1833300,14.3214101002936,14.3597973850985,13.7692237727152,13.8046581894582,6208540.17707217,0.0,1.0
2000-04-20,47.31,48.0,46.38,48.0,1238900,13.9700188009255,14.1737666971978,13.6954020711673,14.1737666971978,4195581.96987659,0.0,1.0
2000-04-24,49.0,49.75,47.13,47.56,1030800,14.4690535033894,14.6905186080331,13.9168671758111,14.0438405024734,3490843.40507609,0.0,1.0
2000-04-25,47.88,49.81,47.19,49.06,756600,14.1383322804548,14.7082358164046,13.9345843841825,14.4867707117609,2562254.67625201,0.0,1.0
2000-04-26,48.06,49.63,47.0,47.25,917500,14.1914839055693,14.6550841912901,13.8784798910061,13.952301592554,3107148.64586468,0.0,1.0
2000-04-27,47.88,48.69,47.0,48.0,2035900,14.1383322804548,14.37751459347,13.8784798910061,14.1737666971978,6894652.78268763,0.0,1.0
2000-04-28,48.44,50.75,47.38,47.88,1046400,14.3036928919221,14.9858054142247,13.990688877359,14.1383322804548,3543673.39840087,0.0,1.0
2000-05-01,50.31,51.0,49.0,49.0,995000,14.8558792195004,15.0596271157726,14.4690535033894,14.4690535033894,3369605.34347179,0.0,1.0
2000-05-02,50.63,51.19,49.38,50.06,2036500,14.9503709974817,15.115731608949,14.5812624897422,14.7820575179525,6896684.70550784,0.0,1.0
2000-05-03,49.13,51.13,48.38,50.88,1191700,14.5074407881943,15.0980144005775,14.2859756835506,15.0241926990296,4035737.37468877,0.0,1.0
2000-05-04,53.25,53.63,49.19,49.25,1981400,15.7240224297038,15.8362314160566,14.5251579965658,14.5428752049373,6710086.45985425,0.0,1.0
2000-05-05,56.0,56.63,53.63,53.75,3781400,16.5360611467307,16.7220918346314,15.8362314160566,15.8716658327996,12805854.9204063,0.0,1.0
2000-05-08,57.25,58.44,55.13,55.63,2395700,16.9051696544702,17.2565609538383,16.279161625344,16.4268050284398,8113129.16719133,0.0,1.0
2000-05-09,56.0,57.25,55.5,57.25,1542500,16.5360611467307,16.9051696544702,16.3884177436349,16.9051696544702,5223734.91688968,0.0,1.0
2000-05-10,56.0,56.5,54.69,56.0,1667900,16.5360611467307,16.6837045498265,16.1492354306197,16.5360611467307,5648406.78630814,0.0,1.0
2000-05-11,57.69,58.13,56.5,57.0,1433500,17.0350958491946,17.1650220439189,16.6837045498265,16.8313479529223,4854602.27122291,0.0,1.0
2000-05-12,59.63,60.0,57.75,58.25,2017700,17.6079522532063,17.7172083714972,17.0528130575661,17.2004564606619,6833017.7904754,0.0,1.0
2000-05-15,59.5,60.63,59.25,59.88,2340400,17.5695649684014,17.9032390593979,17.4957432668535,17.6817739547542,7925853.61393101,0.0,1.0
2000-05-16,57.69,59.25,57.13,59.13,2195200,17.0350958491946,17.4957432668535,16.8697352377273,17.4603088501105,7434128.29144648,0.0,1.0
2000-05-17,58.88,58.94,57.06,57.75,1516100,17.3864871485626,17.4042043569341,16.8490651612938,17.0528130575661,5134330.31280158,0.0,1.0
2000-05-18,60.53,60.94,59.5,59.75,1420900,17.8737103787788,17.9947779693173,17.5695649684014,17.6433866699493,4811931.89199904,0.0,1.0
2000-05-19,58.88,60.0,58.31,59.81,1508400,17.3864871485626,17.7172083714972,17.2181736690334,17.6611038783208,5108253.96994255,0.0,1.0
2000-05-22,58.06,58.75,57.13,58.75,1425000,17.1443519674855,17.3480998637577,16.8697352377273,17.3480998637577,4825816.69793697,0.0,1.0
2000-05-23,56.44,58.06,56.25,57.5,1022700,16.665987341455,17.1443519674855,16.6098828482786,16.9789913560181,3463412.44700362,0.0,1.0
2000-05-24,55.0,57.88,54.25,57.88,1490800,16.2407743405391,17.091200342371,16.0193092358954,17.091200342371,5048650.90055049,0.0,1.0
2000-05-25,55.88,55.88,54.44,55.25,2564900,16.5006267299877,16.5006267299877,16.0754137290718,16.314596042087,8686131.40248321,0.0,1.0
2000-05-26,56.84,57.5,56.0,57.5,965800,16.7841020639317,16.9789913560181,16.5360611467307,16.9789913560181,3270718.43288949,0.0,1.0
2000-05-30,57.34,58.06,56.88,56.94,700700,16.9317454670275,17.1443519674855,16.7959135361793,16.8136307445508,2372947.20017154,0.0,1.0
2000-05-31,59.69,59.88,57.38,57.38,2404200,17.6256694615778,17.6817739547542,16.9435569392752,16.9435569392752,8141914.74047725,0.0,1.0
2000-06-01,59.88,61.5,58.5,60.63,1022200,17.6817739547542,18.1601385807846,17.2742781622098,17.9032390593979,3461719.17798679,0.0,1.0
2000-06-02,56.0,60.0,54.94,59.88,1386300,16.5360611467307,17.7172083714972,16.2230571321676,17.6817739547542,4694757.67603512,0.0,1.0
2000-06-05,54.88,56.5,54.19,56.13,1590500,16.2053399237961,16.6837045498265,16.0015920275239,16.5744484315356,5386288.7425044,0.0,1.0
2000-06-06,56.44,56.94,53.75,53.75,1468900,16.665987341455,16.8136307445508,15.8716658327996,15.8716658327996,4974485.71761378,0.0,1.0
2000-06-07,55.31,56.31,54.13,56.06,891200,16.3323132504585,16.6276000566501,15.9838748191524,16.5537783551022,3018082.69557995,0.0,1.0
2000-06-08,56.19,56.63,54.44,55.38,461000,16.5921656399071,16.7220918346314,16.0754137290718,16.3529833268919,1561194.03350804,0.0,1.0
2000-06-09,55.5,56.81,55.06,56.63,616400,16.3884177436349,16.7752434597459,16.2584915489106,16.7220918346314,2087462.04393569,0.0,1.0
2000-06-12,57.19,58.06,56.0,56.0,847400,16.8874524460987,17.1443519674855,16.5360611467307,16.5360611467307,2869752.32970653,0.0,1.0
2000-06-13,56.81,57.88,56.44,57.0,945900,16.7752434597459,17.091200342371,16.665987341455,16.8313479529223,3203326.32602007,0.0,1.0
2000-06-14,58.94,59.75,56.88,56.88,1808100,17.4042043569341,17.6433866699493,16.7959135361793,16.7959135361793,6123199.41862445,0.0,1.0
2000-06-15,57.25,59.56,57.06,58.75,1489600,16.9051696544702,17.5872821767729,16.8490651612938,17.3480998637577,5044587.05491013,0.0,1.0
2000-06-16,59.4,60.0,57.75,57.75,1076900,17.5400362877822,17.7172083714972,17.0528130575661,17.0528130575661,3646962.8084269,0.0,1.0
2000-06-19,56.88,59.75,56.75,59.38,810300,16.7959135361793,17.6433866699493,16.7575262513744,17.5341305516584,2744111.76865849,0.0,1.0
2000-06-20,56.25,56.94,54.25,56.69,839000,16.6098828482786,16.8136307445508,16.0193092358954,16.7398090430029,2841305.41022395,0.0,1.0
2000-06-21,58.5,59.25,55.56,56.25,1145900,17.2742781622098,17.4957432668535,16.4061349520064,16.6098828482786,3880633.93274805,0.0,1.0
2000-06-22,56.31,59.0,55.81,58.38,1067400,16.6276000566501,17.4219215653056,16.4799566535543,17.2388437454668,3614790.69710732,0.0,1.0
2000-06-23,57.75,58.06,56.38,56.38,715300,17.0528130575661,17.1443519674855,16.6482701330835,16.6482701330835,2422390.65546267,0.0,1.0
2000-06-26,57.5,58.75,57.06,58.75,788300,16.9789913560181,17.3480998637577,16.8490651612938,17.3480998637577,2669607.93191841,0.0,1.0
2000-06-27,57.06,57.88,56.25,57.75,1002800,16.8490651612938,17.091200342371,16.6098828482786,17.0528130575661,3396020.34013418,0.0,1.0
2000-06-28,58.23,58.44,55.88,57.31,1699400,17.194550724538,17.2565609538383,16.5006267299877,16.9228868628417,5755082.7343678,0.0,1.0
2000-06-29,60.0,60.25,58.0,58.06,944100,17.7172083714972,17.7910300730451,17.126634759114,17.1443519674855,3197230.55755951,0.0,1.0
2000-06-30,58.81,60.38,58.8,59.25,1790000,17.3658170721292,17.82941735785,17.3628642040673,17.4957432668535,6061903.08021556,0.0,1.0
2000-07-03,59.69,59.81,58.56,58.81,265800,17.6256694615778,17.6611038783208,17.2919953705813,17.3658170721292,900141.809341508,0.0,1.0
2000-07-05,54.88,58.0,54.75,58.0,1652000,16.2053399237961,17.126634759114,16.1669526389912,17.126634759114,5594560.83157326,0.0,1.0
2000-07-06,53.38,56.38,53.31,56.25,2114100,15.7624097145087,16.6482701330835,15.7417396380753,16.6098828482786,7159480.05691828,0.0,1.0
2000-07-07,53.94,54.06,52.19,53.31,1625500,15.927770325976,15.963204742719,15.4110184151406,15.7417396380753,5504817.57368179,0.0,1.0
2000-07-10,53.25,55.0,52.81,53.69,1037500,15.7240224297038,16.2407743405391,15.5940962349795,15.8539486244281,3513533.20990148,0.0,1.0
2000-07-11,57.25,57.31,53.38,53.38,1237000,16.9051696544702,16.9228868628417,15.7624097145087,15.7624097145087,4189147.54761267,0.0,1.0
2000-07-12,55.94,57.69,55.31,57.25,1606600,16.5183439383592,17.0350958491946,16.3323132504585,16.9051696544702,5440812.00484601,0.0,1.0
2000-07-13,54.44,57.0,53.69,57.0,1505100,16.0754137290718,16.8313479529223,15.8539486244281,16.8313479529223,5097078.39443154,0.0,1.0
2000-07-14,54.19,54.5,53.38,54.44,1097800,16.0015920275239,16.0931309374433,15.7624097145087,16.0754137290718,3717741.45332997,0.0,1.0
2000-07-17,53.06,55.38,53.0,54.75,1303400,15.6679179365274,16.3529833268919,15.6502007281559,16.1669526389912,4414013.67304634,0.0,1.0
2000-07-18,54.19,54.38,52.5,52.94,1867600,16.0015920275239,16.0576965207003,15.5025573250601,15.6324835197844,6324698.43162603,0.0,1.0
2000-07-19,53.19,55.19,53.06,54.88,815100,15.7063052213323,16.2968788337155,15.6679179365274,16.2053399237961,2760367.15121995,0.0,1.0
2000-07-20,51.13,53.25,50.63,53.25,2993400,15.0980144005775,15.7240224297038,14.9503709974817,15.7240224297038,10137262.949898,0.0,1.0
2000-07-21,48.69,51.5,48.25,51.5,1639400,14.37751459347,15.2072705188684,14.2475883987457,15.2072705188684,5551890.45234938,0.0,1.0
2000-07-24,47.75,49.5,47.0,49.5,2835200,14.0999449956499,14.6166969064852,13.8784798910061,14.6166969064852,9601512.63297605,0.0,1.0
2000-07-25,47.31,49.19,46.38,48.25,2238300,13.9700188009255,14.5251579965658,13.6954020711673,14.2475883987457,7580088.0806964,0.0,1.0
2000-07-26,49.06,49.38,46.75,47.63,2167100,14.4867707117609,14.5812624897422,13.8046581894582,14.0645105789069,7338966.5727012,0.0,1.0
2000-07-27,50.06,50.69,49.38,50.25,1825300,14.7820575179525,14.9680882058532,14.5812624897422,14.8381620111289,6181447.87280306,0.0,1.0
2000-07-28,49.25,49.81,49.06,49.5,7869200,14.5428752049373,14.7082358164046,14.4867707117609,14.6166969064852,26649345.0943197,0.0,1.0
2000-07-31,49.75,49.94,49.25,49.38,1569300,14.6905186080331,14.7466231012095,14.5428752049373,14.5812624897422,5314494.13619123,0.0,1.0
2000-08-01,51.38,51.56,49.44,49.5,1285900,15.1718361021254,15.2249877272399,14.5989796981137,14.6166969064852,4354749.25745767,0.0,1.0
2000-08-02,52.88,52.88,51.75,52.25,1255900,15.6147663114129,15.6147663114129,15.2810922204163,15.4287356235121,4253153.11644845,0.0,1.0
2000-08-03,52.56,53.5,52.25,52.75,1496800,15.5202745334315,15.7978441312517,15.4287356235121,15.576379026608,5068970.12875234,0.0,1.0
2000-08-04,53.38,53.69,52.31,52.56,1376500,15.7624097145087,15.8539486244281,15.4464528318836,15.5202745334315,4661569.60330543,0.0,1.0
2000-08-07,54.39,54.94,53.13,53.25,1633600,16.0606493887622,16.2230571321676,15.6885880129608,15.7240224297038,5532248.53175428,0.0,1.0
2000-08-08,55.13,55.69,54.63,55.0,1150000,16.279161625344,16.4445222368113,16.1315182222482,16.2407743405391,3894518.73868599,0.0,1.0
2000-08-09,56.0,56.5,54.69,55.38,1314100,16.5360611467307,16.6837045498265,16.1492354306197,16.3529833268919,4450249.63000631,0.0,1.0
2000-08-10,56.75,57.38,56.0,56.0,1756200,16.7575262513744,16.9435569392752,16.5360611467307,16.5360611467307,5947438.09467855,0.0,1.0
2000-08-11,57.0,57.31,55.69,56.63,1093400,16.8313479529223,16.9228868628417,16.4445222368113,16.7220918346314,3702840.68598197,0.0,1.0
2000-08-14,59.5,59.5,57.0,57.0,1255000,17.5695649684014,17.5695649684014,16.8313479529223,16.8313479529223,4250105.23221818,0.0,1.0
2000-08-15,58.69,60.19,58.38,60.19,1130100,17.3303826553862,17.7733128646736,17.2388437454668,17.7733128646736,3827126.63181654,0.0,1.0
2000-08-16,58.19,58.88,57.88,58.69,1633700,17.1827392522904,17.3864871485626,17.091200342371,17.3303826553862,5532587.18555763,0.0,1.0
2000-08-17,61.63,62.13,59.56,59.75,1702100,18.1985258655895,18.3461692686854,17.5872821767729,17.6433866699493,5764226.38705863,0.0,1.0
2000-08-18,60.06,61.31,59.63,61.25,1055800,17.7349255798687,18.1040340876082,17.6079522532063,18.0863168792367,3575506.8559171,0.0,1.0
2000-08-21,59.88,60.94,59.75,60.25,1295000,17.6817739547542,17.9947779693173,17.6433866699493,17.7910300730451,4385566.75356378,0.0,1.0
2000-08-22,60.22,61.13,60.06,60.25,675400,17.7821714688594,18.0508824624937,17.7349255798687,17.7910300730451,2287267.78792044,0.0,1.0
2000-08-23,62.84,63.13,61.0,61.25,1967000,18.5558229010814,18.641456074877,18.0124951776888,18.0863168792367,6661320.31216985,0.0,1.0
2000-08-24,61.06,61.75,60.5,61.75,1649100,18.0302123860603,18.2339602823325,17.864851774593,18.2339602823325,5584739.8712757,0.0,1.0
2000-08-25,61.94,62.06,60.19,61.13,822800,18.2900647755089,18.3254991922519,17.7733128646736,18.0508824624937,2786443.49407899,0.0,1.0
2000-08-28,62.41,62.94,60.88,61.69,1042400,18.428849574419,18.5853515817006,17.9770607609458,18.216243073961,3530127.24626632,0.0,1.0
2000-08-29,63.84,64.0,62.88,63.25,1270200,18.851109707273,18.8983555962637,18.5676343733291,18.67689049162,4301580.61032951,0.0,1.0
2000-08-30,63.0,63.63,62.44,63.63,1250900,18.6030687900721,18.7890994779728,18.4377081786048,18.7890994779728,4236220.42628025,0.0,1.0
2000-08-31,63.0,63.06,61.75,62.88,870000,18.6030687900721,18.6207859984436,18.2339602823325,18.5676343733291,2946288.08926678,0.0,1.0
2000-09-01,64.06,64.19,62.81,63.0,538200,18.9160728046352,18.9544600894401,18.5469642968957,18.6030687900721,1822634.76970504,0.0,1.0
2000-09-05,64.94,64.94,63.38,64.88,935600,19.1759251940838,19.1759251940838,18.7152777764249,19.1582079857123,3168444.98427357,0.0,1.0
2000-09-06,66.38,66.38,64.56,64.94,939200,19.6011381949997,19.6011381949997,19.063716207731,19.1759251940838,3180636.52119468,0.0,1.0
2000-09-07,65.75,67.25,65.31,66.38,1366600,19.415107507099,19.8580377163864,19.2851813123747,19.6011381949997,4628042.87677241,0.0,1.0
2000-09-08,63.94,65.44,63.25,65.38,1575100,18.8806383878922,19.3235685971796,18.67689049162,19.3058513888081,5334136.05678633,0.0,1.0
2000-09-11,66.0,66.13,64.13,64.13,1043700,19.4889292086469,19.5273164934518,18.9367428810686,18.9367428810686,3534529.74571006,0.0,1.0
2000-09-12,66.0,67.06,65.13,66.0,1220800,19.4889292086469,19.80193322321,19.2320296872602,19.4889292086469,4134285.6314677,0.0,1.0
2000-09-13,64.0,66.0,62.88,66.0,1236700,18.8983555962637,19.4889292086469,18.5676343733291,19.4889292086469,4188131.58620256,0.0,1.0
2000-09-14,63.63,64.69,63.25,64.25,1394300,18.7890994779728,19.1021034925359,18.67689049162,18.9721772978116,4721849.98030423,0.0,1.0
2000-09-15,65.5,66.5,63.88,63.88,2076900,19.3412858055511,19.6365726117427,18.8629211795207,18.8629211795207,7033500.84206689,0.0,1.0
2000-09-18,64.46,67.69,64.38,66.5,1257800,19.0341875271118,19.9879639111108,19.0105645826165,19.6365726117427,4259587.53871238,0.0,1.0
2000-09-19,62.5,64.44,61.63,64.44,1190200,18.4554253869763,19.028281790988,18.1985258655895,19.028281790988,4030657.5676383,0.0,1.0
2000-09-20,62.69,64.75,62.31,63.19,2424500,18.5115298801527,19.1198207009074,18.3993208937998,18.6591732832485,8210661.46256012,0.0,1.0
2000-09-21,59.5,62.5,58.25,62.5,2674400,17.5695649684014,18.4554253869763,17.2004564606619,18.4554253869763,9056957.31716677,0.0,1.0
2000-09-22,59.13,59.75,57.56,59.63,1201600,17.4603088501105,17.6433866699493,16.9967085643896,17.6079522532063,4069264.1012218,0.0,1.0
2000-09-25,58.5,58.75,56.0,58.25,2637100,17.2742781622098,17.3480998637577,16.5360611467307,17.2004564606619,8930639.44851199,0.0,1.0
2000-09-26,59.38,60.0,58.5,59.5,1861800,17.5341305516584,17.7172083714972,17.2742781622098,17.5695649684014,6305056.51103092,0.0,1.0
2000-09-27,61.0,61.0,58.69,60.0,1301000,18.0124951776888,18.0124951776888,17.3303826553862,17.7172083714972,4405885.98176563,0.0,1.0
2000-09-28,59.25,60.44,59.25,60.38,1473200,17.4957432668535,17.8471345662215,17.4957432668535,17.82941735785,4989047.83115842,0.0,1.0
2000-09-29,59.13,60.69,59.13,59.88,1278100,17.4603088501105,17.9209562677694,17.4603088501105,17.6817739547542,4328334.26079526,0.0,1.0
2000-10-02,60.25,60.44,59.19,60.13,958400,17.7910300730451,17.8471345662215,17.478026058482,17.7555956563021,3245658.05144056,0.0,1.0
2000-10-03,59.5,60.13,58.75,60.13,1338000,17.5695649684014,17.7555956563021,17.3480998637577,17.7555956563021,4531187.8890103,0.0,1.0
2000-10-04,56.94,59.5,56.75,59.5,1643100,16.8136307445508,17.5695649684014,16.7575262513744,17.5695649684014,5564420.64307387,0.0,1.0
2000-10-05,55.0,57.44,53.88,56.88,2846000,16.2407743405391,16.9612741476467,15.9100531176045,16.7959135361793,9638087.2437394,0.0,1.0
2000-10-06,54.56,56.69,54.0,55.5,1263700,16.1108481458148,16.7398090430029,15.9454875343475,16.3884177436349,4279568.11311085,0.0,1.0
2000-10-09,55.56,55.75,54.56,54.75,1213400,16.4061349520064,16.4622394451828,16.1108481458148,16.1669526389912,4109225.25001876,0.0,1.0
2000-10-10,63.5,64.25,58.0,58.0,5617100,18.7507121931679,18.9721772978116,17.126634759114,17.126634759114,19022522.7887591,0.0,1.0
2000-10-11,65.81,66.75,64.5,64.75,4262400,19.4328247154705,19.7103943132906,19.0459989993595,19.1198207009074,14434779.7145871,0.0,1.0
2000-10-12,65.31,68.0,63.75,63.75,3787800,19.2851813123747,20.0795028210302,18.8245338947158,18.8245338947158,12827528.7638215,0.0,1.0
2000-10-13,62.5,65.75,61.31,65.75,2226200,18.4554253869763,19.415107507099,18.1040340876082,19.415107507099,7539110.97048931,0.0,1.0
2000-10-16,61.25,62.81,60.63,62.5,1752500,18.0863168792367,18.5469642968957,17.9032390593979,18.4554253869763,5934907.90395408,0.0,1.0
2000-10-17,63.5,63.75,61.06,61.25,1679300,18.7507121931679,18.8245338947158,18.0302123860603,18.0863168792367,5687013.31989162,0.0,1.0
2000-10-18,62.31,64.25,62.19,63.5,1072000,18.3993208937998,18.9721772978116,18.3638864770568,18.7507121931679,3630368.77206207,0.0,1.0
2000-10-19,61.19,63.5,61.0,62.06,900600,18.0685996708652,18.7507121931679,18.0124951776888,18.3254991922519,3049916.15309617,0.0,1.0
2000-10-20,61.5,62.5,60.75,61.0,1512300,18.1601385807846,18.4554253869763,17.9386734761409,18.0124951776888,5121461.46827376,0.0,1.0
2000-10-23,59.88,61.5,58.5,61.5,1420600,17.6817739547542,18.1601385807846,17.2742781622098,18.1601385807846,4810915.93058896,0.0,1.0
2000-10-24,59.0,60.5,58.13,59.88,1426900,17.4219215653056,17.864851774593,17.1650220439189,17.6817739547542,4832251.12020089,0.0,1.0
2000-10-25,56.0,58.31,55.19,58.25,2155300,16.5360611467307,17.2181736690334,16.2968788337155,17.2004564606619,7299005.42390427,0.0,1.0
2000-10-26,56.5,57.44,56.0,57.0,1601900,16.6837045498265,16.9612741476467,16.5360611467307,16.8313479529223,5424895.2760879,0.0,1.0
2000-10-27,54.0,56.25,54.0,56.25,1379100,15.9454875343475,16.6098828482786,15.9454875343475,16.6098828482786,4670374.6021929,0.0,1.0
2000-10-30,55.0,56.0,54.0,54.75,1643300,16.2407743405391,16.5360611467307,15.9454875343475,16.1669526389912,5565097.95068059,0.0,1.0
2000-10-31,55.31,56.44,54.63,56.25,1157000,16.3323132504585,16.665987341455,16.1315182222482,16.6098828482786,3918224.50492146,0.0,1.0
2000-11-01,58.0,58.63,57.44,58.0,2054100,17.126634759114,17.3126654470147,16.9612741476467,17.126634759114,6956287.77489988,0.0,1.0
2000-11-02,56.31,58.0,56.13,57.94,861300,16.6276000566501,17.126634759114,16.5744484315356,17.1089175507425,2916825.20837412,0.0,1.0
2000-11-03,55.94,57.88,55.75,56.06,1456800,16.5183439383592,17.091200342371,16.4622394451828,16.5537783551022,4933508.60740674,0.0,1.0
2000-11-06,55.25,55.94,54.56,55.94,1364300,16.314596042087,16.5183439383592,16.1108481458148,16.5183439383592,4620253.83929503,0.0,1.0
2000-11-07,55.63,56.25,54.56,55.75,2341900,16.4268050284398,16.6098828482786,16.1108481458148,16.4622394451828,7930933.42098149,0.0,1.0
2000-11-08,56.13,56.69,55.38,56.25,1430700,16.5744484315356,16.7398090430029,16.3529833268919,16.6098828482786,4845119.96472873,0.0,1.0
2000-11-09,55.56,57.25,55.13,56.63,1775200,16.4061349520064,16.9051696544702,16.279161625344,16.7220918346314,6011782.3173177,0.0,1.0
2000-11-10,55.56,56.69,55.5,55.5,1764300,16.4061349520064,16.7398090430029,16.3884177436349,16.3884177436349,5974869.05275103,0.0,1.0
2000-11-13,54.25,56.94,54.19,56.0,1044100,16.0606493887622,16.8570207593755,16.0428864585627,16.5787348529158,3526782.98547712,0.14,1.0
2000-11-14,55.0,55.5,54.5,54.75,1441000,16.2826860162566,16.4307104345862,16.134661597927,16.2086738070918,4867440.17055122,0.0,1.0
2000-11-15,58.0,58.19,56.56,56.75,3193500,17.1708325262343,17.2270818051995,16.744522201445,16.8007714804102,10787071.606284,0.0,1.0
2000-11-16,59.31,60.25,58.25,58.25,2592500,17.5586565022578,17.8369424087175,17.2448447353991,17.2448447353991,8757001.13959336,0.0,1.0
2000-11-17,58.88,60.75,58.63,60.13,2447000,17.4313555024944,17.9849668270471,17.3573432933296,17.8014165483184,8265528.17303178,0.0,1.0
2000-11-20,60.19,60.69,59.0,59.5,2073300,17.8191794785179,17.9672038968475,17.4668813628935,17.6149057812231,7003236.43692148,0.0,1.0
2000-11-21,61.94,62.88,60.63,60.75,1670900,18.3372649426715,18.6155508491312,17.949440966648,17.9849668270471,5644001.23592925,0.0,1.0
2000-11-22,62.44,62.56,60.81,61.69,1398200,18.4852893610012,18.5208152214003,18.0027297572466,18.2632527335067,4722869.42849736,0.0,1.0
2000-11-24,62.75,63.25,62.13,63.13,511700,18.5770645003655,18.7250889186951,18.3935142216368,18.689563058296,1728431.04460171,0.0,1.0
2000-11-27,63.06,63.31,62.25,62.63,1345300,18.6688396397299,18.7428518488947,18.4290400820359,18.5415386399664,4544182.69357567,0.0,1.0
2000-11-28,61.06,63.31,61.0,63.06,1387200,18.0767419664114,18.7428518488947,18.0589790362119,18.6688396397299,4685713.39666111,0.0,1.0
2000-11-29,57.0,61.13,56.94,61.06,2424300,16.874783689575,18.0974653849776,16.8570207593755,18.0767419664114,8188851.63460607,0.0,1.0
2000-11-30,52.25,57.44,51.5,56.75,4401000,15.4685517154438,17.0050451777051,15.2465150879494,16.8007714804102,14865790.5555835,0.0,1.0
2000-12-01,55.13,55.63,52.94,53.75,2595000,16.3211723650223,16.4691967833519,15.6728254127386,15.9126249704326,8765445.69228343,0.0,1.0
2000-12-04,55.94,57.69,55.81,56.38,1461300,16.5609719227163,17.0790573868699,16.5224855739506,16.6912334108463,4936009.9383945,0.0,1.0
2000-12-05,53.69,57.5,53.0,56.0,2382700,15.8948620402331,17.0228081079047,15.6905883429382,16.5787348529158,8048334.2778434,0.0,1.0
2000-12-06,57.25,57.94,54.06,54.06,2735700,16.9487958987398,17.1530695960347,16.004400109797,16.004400109797,9240705.11768008,0.0,1.0
2000-12-07,58.13,60.0,57.81,58.75,2130900,17.209318875,17.7629301995527,17.114583247269,17.3928691537287,7197798.93090045,0.0,1.0
2000-12-08,58.38,58.44,57.0,58.13,1732500,17.2833310841648,17.3010940143643,16.874783689575,17.209318875,5852075.01421232,0.0,1.0
2000-12-11,61.31,61.88,60.19,60.25,1825100,18.1507541755762,18.319502012472,17.8191794785179,17.8369424087175,6164861.24585222,0.0,1.0
2000-12-12,62.69,63.44,60.5,61.38,1382700,18.559301570166,18.7813381976604,17.9109546178823,18.1714775941424,4670513.20181898,0.0,1.0
2000-12-13,61.75,63.69,61.69,62.38,924700,18.2810156637063,18.8553504068252,18.2632527335067,18.4675264308016,3123471.1489998,0.0,1.0
2000-12-14,58.5,62.25,58.31,61.88,1160100,17.3188569445639,18.4290400820359,17.2626076655986,18.319502012472,3918610.23029594,0.0,1.0
2000-12-15,59.13,60.19,58.38,58.5,1706200,17.5053677116592,17.8191794785179,17.2833310841648,17.3188569445639,5763238.31991288,0.0,1.0
2000-12-18,64.31,64.63,60.06,60.13,1735600,19.0389006855539,19.1336363132848,17.7806931297522,17.8014165483184,5862546.25954801,0.0,1.0
2000-12-19,64.13,65.75,63.88,64.31,1538700,18.9856118949552,19.4652110103431,18.9115996857904,19.0389006855539,5197453.28967881,0.0,1.0
2000-12-20,61.88,64.63,61.25,63.75,1347200,18.319502012472,19.1336363132848,18.1329912453767,18.8731133370247,4550600.55362012,0.0,1.0
2000-12-21,62.56,62.75,61.44,61.88,1195100,18.5208152214003,18.5770645003655,18.1892405243419,18.319502012472,4036833.9679568,0.0,1.0
2000-12-22,64.13,64.19,62.0,62.0,858600,18.9856118949552,19.0033748251548,18.3550278728711,18.3550278728711,2900197.17587458,0.0,1.0
2000-12-26,69.44,70.0,65.38,65.38,1407100,20.5576312176156,20.7234185661448,19.3556729407792,19.3556729407792,4752932.03607399,0.0,1.0
2000-12-27,71.81,71.88,68.5,69.5,2393500,21.259266960498,21.2799903790641,20.279345311156,20.5753941478152,8084814.74546448,0.0,1.0
2000-12-28,73.19,74.19,70.63,71.81,1584300,21.6678143550877,21.9638631917469,20.9099293332401,21.259266960498,5351481.93074551,0.0,1.0
2000-12-29,70.06,73.25,69.88,73.25,1833400,20.7411814963443,21.6855772852872,20.6878927057457,21.6855772852872,6192897.16078322,0.0,1.0
2001-01-02,70.81,72.88,69.13,69.63,3393900,20.9632181238388,21.5760392157233,20.4658560782513,20.6138804965809,11463986.9499193,0.0,1.0
2001-01-03,66.13,70.88,66.0,70.88,2745800,19.5777095682736,20.9839415424049,19.5392232195079,20.9839415424049,9274821.11054792,0.0,1.0
2001-01-04,63.0,66.0,62.94,65.94,2848800,18.6510767095303,19.5392232195079,18.6333137793308,19.5214602893084,9622736.68137842,0.0,1.0
2001-01-05,67.38,68.63,64.19,64.5,2410600,19.9477706140977,20.3178316599217,19.0033748251548,19.0951499645191,8142575.48586449,0.0,1.0
2001-01-08,68.06,69.44,67.5,68.25,1725800,20.1490838230259,20.5576312176156,19.9832964744968,20.2053331019912,5829443.61300298,0.0,1.0
2001-01-09,66.56,69.5,65.38,69.38,2041200,19.7050105680371,20.5753941478152,19.3556729407792,20.5398682874161,6894808.38038108,0.0,1.0
2001-01-10,66.44,67.75,66.19,66.56,1738600,19.669484707638,20.0573086836616,19.5954724984732,19.7050105680371,5872679.72277609,0.0,1.0
2001-01-11,66.56,68.25,66.25,67.25,1968500,19.7050105680371,20.2053331019912,19.6132354286728,19.909284265332,6649240.78815411,0.0,1.0
2001-01-12,65.06,66.5,64.25,66.5,1563200,19.2609373130483,19.6872476378376,19.0211377553543,19.6872476378376,5280209.9060414,0.0,1.0
2001-01-16,65.13,65.63,64.0,65.13,1956700,19.2816607316144,19.429685149944,18.9471255461895,19.2816607316144,6609382.49945703,0.0,1.0
2001-01-17,61.88,64.38,61.25,64.38,2729500,18.319502012472,19.05962410412,18.1329912453767,19.05962410412,9219762.6270087,0.0,1.0
2001-01-18,59.63,60.38,58.25,60.0,3665000,17.6533921299888,17.8754287574832,17.2448447353991,17.7629301995527,12379714.2436295,0.0,1.0
2001-01-19,60.19,61.25,58.56,58.81,2737800,17.8191794785179,18.1329912453767,17.3366198747634,17.4106320839282,9247798.54193972,0.0,1.0
2001-01-22,61.44,62.06,60.63,60.88,1602100,18.1892405243419,18.3727908030707,17.949440966648,18.0234531758128,5411607.14589876,0.0,1.0
2001-01-23,61.5,63.13,60.5,61.5,1706600,18.2070034545415,18.689563058296,17.9109546178823,18.2070034545415,5764589.4483433,0.0,1.0
2001-01-24,61.44,63.13,61.13,62.75,1851700,18.1892405243419,18.689563058296,18.0974653849776,18.5770645003655,6254711.28647446,0.0,1.0
2001-01-25,63.88,64.19,62.25,62.38,3091600,18.9115996857904,19.0033748251548,18.4290400820359,18.4675264308016,10442871.6386372,0.0,1.0
2001-01-26,61.94,64.63,61.63,64.13,2213500,18.3372649426715,19.1336363132848,18.2454898033072,18.9856118949552,7476806.95178011,0.0,1.0
2001-01-29,60.77,61.85,60.7,61.7,1874000,17.9908878037803,18.3106205473722,17.9701643852141,18.2662132218733,6330036.69646979,0.0,1.0
2001-01-30,58.36,60.2,57.5,60.1,2890100,17.2774101074316,17.8221399668845,17.0228081079047,17.7925350832186,9762240.69181821,0.0,1.0
2001-01-31,57.6,59.4,57.0,59.0,2433200,17.0524129915706,17.5853008975572,16.874783689575,17.4668813628935,8218914.24218265,0.0,1.0
2001-02-01,57.12,58.64,56.66,58.2,2275900,16.9103095499742,17.3603037816962,16.7741270851109,17.2300422935661,7687582.98692399,0.0,1.0
2001-02-02,60.15,60.52,57.74,57.75,2325600,17.8073375250516,17.9168755946155,17.0938598287029,17.0968203170695,7855460.69440241,0.0,1.0
2001-02-05,60.39,61.96,60.05,60.05,1840600,17.8783892458498,18.3431859194047,17.7777326413856,17.7777326413856,6217217.47253057,0.0,1.0
2001-02-06,61.86,62.2,59.01,59.75,1783800,18.3135810357388,18.4142376402029,17.4698418512601,17.6889179903879,6025357.2354124,0.0,1.0
2001-02-07,62.75,63.19,60.7,62.1,1851100,18.5770645003655,18.7073259884956,17.9701643852141,18.384632756537,6252684.59382884,0.0,1.0
2001-02-08,62.0,63.24,61.8,62.75,1691800,18.3550278728711,18.7221284303285,18.2958181055393,18.5770645003655,5714597.69641814,0.0,1.0
2001-02-09,62.7,64.1,61.5,61.5,1933100,18.5622620585325,18.9767304298554,18.2070034545415,18.2070034545415,6529665.92206286,0.0,1.0
2001-02-12,62.52,63.14,61.5,62.71,1477400,18.5089732679339,18.6925235466626,18.2070034545415,18.5652225468991,4990392.8577185,0.0,1.0
2001-02-13,63.22,63.73,61.95,62.0,1280800,18.7162074535953,18.8671923602915,18.3402254310381,18.3550278728711,4326313.23417211,0.0,1.0
2001-02-14,62.2,64.7,62.06,63.95,2176800,18.4142376402029,19.154359731851,18.3727908030707,18.9323231043566,7352840.91829001,0.0,1.0
2001-02-15,61.03,61.75,59.95,61.2,1989500,18.0678605013117,18.2810156637063,17.7481277577197,18.1181888035437,6720175.03075061,0.0,1.0
2001-02-16,61.38,63.3,60.91,62.1,2302700,18.1714775941424,18.7398913605281,18.0323346409126,18.384632756537,7778108.59176147,0.0,1.0
2001-02-20,62.6,62.9,61.75,62.05,1598200,18.5326571748666,18.6214718258644,18.2810156637063,18.3698303147041,5398433.64370226,0.0,1.0
2001-02-21,62.07,65.5,61.85,64.0,2760700,18.3757512914372,19.3911988011783,18.3106205473722,18.9471255461895,9325150.64458069,0.0,1.0
2001-02-22,61.12,62.44,60.25,62.0,1865500,18.094504896611,18.4852893610012,17.8369424087175,18.3550278728711,6301325.21732359,0.0,1.0
2001-02-23,60.04,61.7,59.2,61.6,1414400,17.774772153019,18.2662132218733,17.5260911302253,18.2366083382074,4777590.12992898,0.0,1.0
2001-02-26,60.69,61.1,59.86,60.04,1407600,17.9672038968475,18.0885839198778,17.7214833624204,17.774772153019,4754620.94661201,0.0,1.0
2001-02-27,60.55,61.98,60.3,60.5,1084800,17.9257570597152,18.3491068961379,17.8517448505504,17.9109546178823,3664260.30327132,0.0,1.0
2001-02-28,58.7,61.1,58.66,61.1,1522700,17.3780667118957,18.0885839198778,17.3662247584293,18.0885839198778,5143408.15246241,0.0,1.0
2001-03-01,59.29,59.42,58.45,59.0,1506500,17.5527355255246,17.5912218742903,17.3040545027309,17.4668813628935,5088687.45103083,0.0,1.0
2001-03-02,60.83,61.15,59.45,59.95,1257100,18.0086507339798,18.1033863617108,17.6001033393901,17.7481277577197,4246258.87467033,0.0,1.0
2001-03-05,62.44,62.7,61.47,61.7,1029700,18.4852893610012,18.5622620585325,18.1981219894417,18.2662132218733,3478142.36198235,0.0,1.0
2001-03-06,64.8,65.0,62.7,63.0,1963900,19.1839646155169,19.2431743828487,18.5622620585325,18.6510767095303,6633702.81120439,0.0,1.0
2001-03-07,67.03,67.4,65.5,66.0,2682800,19.8441535212669,19.9536915908308,19.3911988011783,19.5392232195079,9062018.38275838,0.0,1.0
2001-03-08,68.5,68.5,66.4,67.5,2685800,20.279345311156,20.279345311156,19.6576427541716,19.9832964744968,9072151.84598642,0.0,1.0
2001-03-09,67.4,68.5,66.88,68.5,1566500,19.9536915908308,20.279345311156,19.7997461957681,20.279345311156,5291356.71559229,0.0,1.0
2001-03-12,65.1,66.2,63.3,66.2,2745600,19.2727792665147,19.5984329868398,18.7398913605281,19.5984329868398,9274145.54633267,0.0,1.0
2001-03-13,63.53,65.3,62.61,65.3,2589800,18.8079825929597,19.3319890338465,18.5356176632332,19.3319890338465,8747881.02268809,0.0,1.0
2001-03-14,62.49,63.9,61.76,62.9,2507900,18.5000918028341,18.9175206625236,18.2839761520729,18.6214718258644,8471237.47656169,0.0,1.0
2001-03-15,61.66,63.3,60.93,63.3,1159400,18.254371268407,18.7398913605281,18.0382556176457,18.7398913605281,3916245.75554273,0.0,1.0
2001-03-16,60.71,62.75,60.51,61.7,1827600,17.9731248735807,18.5770645003655,17.9139151062489,18.2662132218733,6173305.79854227,0.0,1.0
2001-03-19,61.86,62.76,61.0,61.5,1495100,18.3135810357388,18.5800249887321,18.0589790362119,18.2070034545415,5050180.29076414,0.0,1.0
2001-03-20,62.72,63.88,62.1,62.2,1872200,18.5681830352657,18.9115996857904,18.384632756537,18.4142376402029,6323956.61853296,0.0,1.0
2001-03-21,60.22,62.14,59.85,61.6,1674400,17.8280609436177,18.3964747100034,17.7185228740538,18.2366083382074,5655823.60969532,0.0,1.0
2001-03-22,56.92,60.15,55.0,60.15,4212300,16.8510997826423,17.8073375250516,16.2826860162566,17.8073375250516,14228395.7185377,0.0,1.0
2001-03-23,58.67,59.1,57.51,59.0,2284200,17.3691852467959,17.4964862465594,17.0257685962712,17.4668813628935,7715618.90185503,0.0,1.0
2001-03-26,59.6,60.32,58.61,60.25,1529300,17.644510664889,17.8576658272836,17.3514223165964,17.8369424087175,5165701.77156417,0.0,1.0
2001-03-27,57.85,59.95,57.35,59.5,2385800,17.1264252007354,17.7481277577197,16.9784007824058,17.6149057812231,8058805.52317909,0.0,1.0
2001-03-28,56.83,58.1,56.6,58.0,2091800,16.824455387343,17.2004374099002,16.7563641549114,17.1708325262343,7065726.12682791,0.0,1.0
2001-03-29,54.89,55.78,54.2,55.6,2645200,16.2501206442241,16.5136041088508,16.0458469469293,16.4603153182521,8935012.31029985,0.0,1.0
2001-03-30,57.61,58.0,55.5,55.5,2926500,17.0553734799372,17.1708325262343,16.4307104345862,16.4307104345862,9885193.37898549,0.0,1.0
2001-04-02,54.45,57.9,53.84,57.6,2391400,16.1198591560941,17.1412276425683,15.9392693657319,17.0524129915706,8077721.32120482,0.0,1.0
2001-04-03,51.7,54.85,51.15,54.45,3201000,15.3057248552812,16.2382786907577,15.1428979951187,16.1198591560941,10812405.2643542,0.0,1.0
2001-04-04,53.5,54.35,51.75,52.4,3313300,15.8386127612678,16.0902542724281,15.3205272971142,15.5129590409427,11191734.5711918,0.0,1.0
2001-04-05,55.49,55.65,53.51,54.5,2300400,16.4277499462196,16.4751177600851,15.8415732496344,16.134661597927,7770339.60328663,0.0,1.0
2001-04-06,55.61,55.83,53.41,54.75,2168200,16.4632758066187,16.5284065506838,15.8119683659685,16.2086738070918,7323791.6570362,0.0,1.0
2001-04-09,57.59,57.97,56.51,56.68,1476400,17.049452503204,17.1619510611345,16.729719759612,16.7800480618441,4987015.03664247,0.0,1.0
2001-04-10,59.35,59.75,58.0,58.3,1882800,17.5704984557242,17.6889179903879,17.1708325262343,17.259647177232,6359761.52193881,0.0,1.0
2001-04-11,58.65,59.78,58.29,59.3,1712400,17.3632642700627,17.6977994554877,17.2566866888654,17.5556960138912,5784180.81058426,0.0,1.0
2001-04-12,60.5,61.0,59.5,60.0,2665900,17.9109546178823,18.0589790362119,17.6149057812231,17.7629301995527,9004933.20657354,0.0,1.0
2001-04-16,62.4,62.5,60.95,61.05,1372800,18.4734474075348,18.5030522912007,18.0441765943789,18.0737814780449,4637072.77316634,0.0,1.0
2001-04-17,63.85,64.02,61.5,62.41,2809900,18.9027182206906,18.9530465229227,18.2070034545415,18.4764078959014,9491339.44152109,0.0,1.0
2001-04-18,61.67,63.63,61.4,63.05,2681000,18.2573317567736,18.8375874766256,18.1773985708756,18.6658791513633,9055938.3048215,0.0,1.0
2001-04-19,61.1,61.51,59.54,61.5,3368200,18.0885839198778,18.2099639429081,17.6267477346894,18.2070034545415,11377176.9482655,0.0,1.0
2001-04-20,60.72,62.4,60.7,61.1,2779000,17.9760853619473,18.4734474075348,17.9701643852141,18.0885839198778,9386964.77027192,0.0,1.0
2001-04-23,63.16,63.45,61.5,61.5,1818700,18.6984445233958,18.784298686027,18.2070034545415,18.2070034545415,6143243.19096564,0.0,1.0
2001-04-24,63.5,64.05,62.75,63.75,1423300,18.7991011278599,18.9619279880225,18.5770645003655,18.8731133370247,4807652.73750559,0.0,1.0
2001-04-25,65.32,65.36,63.5,63.5,2790800,19.3379100105797,19.3497519640461,18.7991011278599,18.7991011278599,9426823.05896899,0.0,1.0
2001-04-26,66.56,66.8,65.32,65.32,3785100,19.7050105680371,19.7760622888353,19.3379100105797,19.3379100105797,12785390.5548601,0.0,1.0
2001-04-27,65.43,66.39,64.9,66.3,2298600,19.3704753826122,19.654682265805,19.2135694991828,19.6280378705057,7764259.52534977,0.0,1.0
2001-04-30,63.96,65.75,63.54,65.4,3869600,18.9352835927232,19.4652110103431,18.8109430813263,19.3615939175124,13070816.4357841,0.0,1.0
2001-05-01,62.1,63.37,61.65,63.36,3190800,18.384632756537,18.7606147790942,18.2514107800404,18.7576542907276,10777951.4893788,0.0,1.0
2001-05-02,58.0,60.9,57.8,60.9,3857000,17.1708325262343,18.029374152546,17.1116227589024,18.029374152546,13028255.8902262,0.0,1.0
2001-05-03,57.3,58.75,56.0,58.09,5335200,16.9635983405728,17.3928691537287,16.5787348529158,17.1974769215336,18021351.0048056,0.0,1.0
2001-05-04,57.67,58.83,57.51,57.55,3624100,17.0731364101367,17.4165530606614,17.0257685962712,17.0376105497376,12241561.3616202,0.0,1.0
2001-05-07,58.7,59.06,58.09,58.4,2819000,17.3780667118957,17.484644293093,17.1974769215336,17.2892520608979,9522077.61331289,0.0,1.0
2001-05-08,58.32,58.76,57.8,58.7,2159400,17.2655681539652,17.3958296420953,17.1116227589024,17.3780667118957,7294066.83156717,0.0,1.0
2001-05-09,60.0,60.23,59.0,59.03,1523500,17.7629301995527,17.8310214319843,17.4668813628935,17.4757628279932,5146110.40932322,0.0,1.0
2001-05-10,59.58,60.74,59.4,60.0,2082000,17.6385896881558,17.9820063386805,17.5853008975572,17.7629301995527,7032623.48028288,0.0,1.0
2001-05-11,58.47,59.2,58.25,59.0,1451800,17.3099754794641,17.5260911302253,17.2448447353991,17.4668813628935,4903920.63817227,0.0,1.0
2001-05-14,60.18,60.35,58.7,58.7,1146700,17.8162189901513,17.8665472923834,17.3780667118957,17.3780667118957,3873347.42787723,0.0,1.0
2001-05-15,61.7,62.0,60.75,60.8,1841400,18.2662132218733,18.3550278728711,17.9849668270471,17.99976926888,6219919.72939141,0.0,1.0
2001-05-16,61.16,63.3,61.05,62.1,2697700,18.1063468500774,18.7398913605281,18.0737814780449,18.384632756537,9112347.91679111,0.0,1.0
2001-05-17,61.8,62.33,60.2,61.1,2426300,18.2958181055393,18.4527239889686,17.8221399668845,18.0885839198778,8195607.27675807,0.0,1.0
2001-05-18,64.4,64.55,62.1,62.2,2085900,19.0655450808532,19.1099524063521,18.384632756537,18.4142376402029,7045796.98247938,0.0,1.0
2001-05-21,65.32,65.9,64.4,65.3,2002100,19.3379100105797,19.509618335842,19.0655450808532,19.3319890338465,6762735.57630852,0.0,1.0
2001-05-22,63.36,65.5,63.15,64.5,2009400,18.7576542907276,19.3911988011783,18.6954840350292,19.0951499645191,6787393.67016351,0.0,1.0
2001-05-23,60.8,63.37,60.63,63.37,2114000,17.99976926888,18.7606147790942,17.949440966648,18.7606147790942,7140713.75471568,0.0,1.0
2001-05-24,60.0,60.95,59.97,60.95,2029100,17.7629301995527,18.0441765943789,17.7540487344529,18.0441765943789,6853936.74536118,0.0,1.0
2001-05-25,59.49,60.18,59.2,59.96,1890800,17.6119452928565,17.8162189901513,17.5260911302253,17.7510882460863,6386784.090547,0.0,1.0
2001-05-29,58.25,60.8,57.96,60.3,2387800,17.2448447353991,17.99976926888,17.1589905727679,17.8517448505504,8065561.16533113,0.0,1.0
2001-05-30,59.1,59.1,56.8,58.4,2661400,17.4964862465594,17.4964862465594,16.8155739222432,17.2892520608979,8989733.01173143,0.0,1.0
2001-05-31,59.55,59.96,57.38,59.0,2478900,17.629708223056,17.7510882460863,16.9872822475055,17.4668813628935,8373280.66535699,0.0,1.0
2001-06-01,58.35,59.8,57.75,59.55,2310900,17.274449619065,17.7037204322208,17.0968203170695,17.629708223056,7805806.72458486,0.0,1.0
2001-06-04,59.3,60.75,59.0,60.3,2115500,17.5556960138912,17.9849668270471,17.4668813628935,17.8517448505504,7145780.48632971,0.0,1.0
2001-06-05,58.99,60.2,58.82,60.0,1640400,17.4639208745269,17.8221399668845,17.4135925722948,17.7629301995527,5540977.69311048,0.0,1.0
2001-06-06,57.31,58.05,56.35,58.05,2692300,16.9665588289394,17.1856349680672,16.6823519457466,17.1856349680672,9094107.68298059,0.0,1.0
2001-06-07,54.87,57.15,54.35,57.0,3127200,16.2441996674909,16.9191910150739,16.0902542724281,16.874783689575,10563122.0689436,0.0,1.0
2001-06-08,55.69,55.85,53.0,54.4,3007100,16.4869597135515,16.534327527417,15.6905883429382,16.1050567142611,10157445.7577131,0.0,1.0
2001-06-11,55.63,56.47,55.31,56.3,2436100,16.4691967833519,16.7178778061457,16.374461155621,16.6675495039136,8228709.92330314,0.0,1.0
2001-06-12,56.94,57.44,56.0,56.65,1946400,16.8570207593755,17.0050451777051,16.5787348529158,16.7711665967443,6574590.94237396,0.0,1.0
2001-06-13,54.95,57.9,54.75,56.94,2250700,16.2678835744237,17.1412276425683,16.2086738070918,16.8570207593755,7602461.89580818,0.0,1.0
2001-06-14,54.6,55.16,53.93,55.0,1791400,16.1642664815929,16.3300538301221,15.9659137610313,16.2826860162566,6051028.67559019,0.0,1.0
2001-06-15,53.95,54.85,53.6,54.51,2128700,15.9718347377645,16.2382786907577,15.8682176449337,16.1376220862936,7190367.7245332,0.0,1.0
2001-06-18,53.21,54.15,52.93,53.8,1596200,15.7527585986366,16.0310445050963,15.6698649243721,15.9274274122656,5391678.00155022,0.0,1.0
2001-06-19,52.71,53.6,51.95,53.6,1686000,15.604734180307,15.8682176449337,15.379737064446,15.8682176449337,5695006.33417721,0.0,1.0
2001-06-20,52.26,54.43,51.86,52.9,3590200,15.4715122038104,16.1139381793609,15.3530926691467,15.6609834592723,12127053.2271429,0.0,1.0
2001-06-21,50.75,52.8,50.0,52.45,2827000,15.024478460455,15.6313785756064,14.8024418329606,15.5277614827756,9549100.18192107,0.0,1.0
2001-06-22,52.05,52.32,50.06,51.5,4322000,15.4093419481119,15.4892751340099,14.8202047631601,15.2465150879494,14598942.6905777,0.0,1.0
2001-06-25,51.91,52.65,51.13,52.4,2580400,15.3678951109797,15.5869712501075,15.1369770183855,15.5129590409427,8716129.50457343,0.0,1.0
2001-06-26,51.98,52.5,51.0,52.5,2110200,15.3886185295458,15.5425639246086,15.0984906696198,15.5425639246086,7127878.03462677,0.0,1.0
2001-06-27,50.5,51.25,49.75,51.25,3213700,14.9504662512902,15.1725028787846,14.7284296237958,15.1725028787846,10855303.5920197,0.0,1.0
2001-06-28,48.4,50.6,48.05,50.5,3661700,14.3287636943058,14.9800711349561,14.2251466014751,14.9504662512902,12368567.4340787,0.0,1.0
2001-06-29,50.75,51.2,48.3,48.7,3928100,15.024478460455,15.1577004369516,14.2991588106399,14.4175783453036,13268418.9687316,0.0,1.0
2001-07-02,49.3,51.18,48.99,50.7,2794300,14.5952076472991,15.1517794602184,14.5034325079348,15.009676018622,9438645.43273509,0.0,1.0
2001-07-03,49.5,50.0,49.25,49.37,1228900,14.654417414631,14.8024418329606,14.5804052054662,14.6159310658653,4151004.32032642,0.0,1.0
2001-07-05,51.01,51.98,49.71,49.75,2337800,15.1014511579864,15.3886185295458,14.7165876703294,14.7284296237958,7896670.11152991,0.0,1.0
2001-07-06,51.64,51.99,50.5,51.21,1499200,15.2879619250817,15.3915790179124,14.9504662512902,15.1606609253182,5064029.35717583,0.0,1.0
2001-07-09,49.65,51.23,49.56,51.1,3024700,14.6988247401298,15.1665819020514,14.6721803448305,15.1280955532857,10216895.4086511,0.0,1.0
2001-07-10,48.8,50.4,48.55,50.2,2732700,14.4471832289695,14.9208613676243,14.3731710198047,14.8616516002924,9230571.65445199,0.0,1.0
2001-07-11,48.09,48.41,46.2,48.4,4111800,14.2369885549415,14.3317241826724,13.6774562536556,14.3287636943058,13888924.7003973,0.0,1.0
2001-07-12,47.7,48.6,46.96,47.9,2499800,14.1215295086444,14.3879734616377,13.9024533695166,14.1807392759762,8443877.12584588,0.0,1.0
2001-07-13,48.0,48.95,47.0,47.71,2402000,14.2103441596421,14.4915905544684,13.9142953229829,14.124489997011,8113526.22461072,0.0,1.0
2001-07-16,46.25,48.25,45.95,48.25,2376400,13.6922586954885,14.2843563688069,13.6034440444908,14.2843563688069,8027054.00506449,0.0,1.0
2001-07-17,46.37,47.0,45.65,46.75,2042400,13.7277845558876,13.9142953229829,13.514629393493,13.8402831138181,6898861.76567232,0.0,1.0
2001-07-18,45.45,46.0,44.3,45.85,3673700,13.4554196261612,13.6182464863237,13.1149634640031,13.5738391608248,12409101.2869909,0.0,1.0
2001-07-19,46.5,46.5,45.41,45.75,2797500,13.7662709046533,13.7662709046533,13.4435776726948,13.5442342771589,9449454.46017838,0.0,1.0
2001-07-20,47.9,47.99,47.01,47.25,2366800,14.1807392759762,14.2073836712756,13.9172558113495,13.9883075321477,7994626.92273465,0.0,1.0
2001-07-23,48.43,49.09,47.8,48.5,1840400,14.3376451594056,14.5330373916007,14.1511343923103,14.3583685779717,6216541.90831538,0.0,1.0
2001-07-24,46.92,48.19,46.64,47.9,1535900,13.8906114160502,14.2665934386074,13.8077177417856,14.1807392759762,5187995.39066593,0.0,1.0
2001-07-25,50.6,51.0,46.6,47.7,2555500,14.9800711349561,15.0984906696198,13.7958757883192,14.1215295086444,8632021.75978045,0.0,1.0
2001-07-26,52.0,52.15,50.4,50.75,3678700,15.394539506279,15.4389468317779,14.9208613676243,15.024478460455,12425990.3923711,0.0,1.0
2001-07-27,52.79,53.15,51.17,52.1,3274000,15.6284180872398,15.7349956684371,15.1488189718518,15.4241443899449,11058986.202904,0.0,1.0
2001-07-30,52.59,53.94,52.4,53.1,1906400,15.5692083199079,15.9688742493979,15.5129590409427,15.7201932266041,6439478.099333,0.0,1.0
2001-07-31,51.95,53.7,51.61,53.0,1715800,15.379737064446,15.8978225285996,15.2790804599819,15.6905883429382,5795665.40224274,0.0,1.0
2001-08-01,50.95,53.85,50.6,52.75,2469300,15.0836882277868,15.9422298540985,14.9800711349561,15.6165761337734,8340853.58302715,0.0,1.0
2001-08-02,51.91,52.04,50.29,50.95,1790900,15.3678951109797,15.4063814597454,14.8882959955917,15.0836882277868,6049339.76505215,0.0,1.0
2001-08-03,51.0,52.15,50.42,51.91,1291300,15.0984906696198,15.4389468317779,14.9267823443574,15.3678951109797,4361780.35547035,0.0,1.0
2001-08-06,51.54,51.77,50.7,51.0,1183400,15.2583570414158,15.3264482738474,15.009676018622,15.0984906696198,3997313.46136731,0.0,1.0
2001-08-07,50.69,52.3,50.51,52.3,2064700,15.0067155302554,15.4833541572768,14.9534267396568,15.4833541572768,6974187.17566766,0.0,1.0
2001-08-08,48.05,50.97,48.0,50.8,2603600,14.2251466014751,15.08960920452,14.2103441596421,15.0392809022879,8794494.95353723,0.0,1.0
2001-08-09,49.02,49.24,47.95,48.1,1523800,14.5123139730345,14.5774447170996,14.1955417178092,14.2399490433081,5147123.75564605,0.0,1.0
2001-08-10,49.66,50.25,48.9,49.2,1116000,14.7017852284964,14.8764540421254,14.4767881126354,14.5656027636332,3769648.32084328,0.0,1.0
2001-08-13,50.39,50.81,50.07,50.2,1097000,14.9179008792577,15.0422413906545,14.8231652515267,14.8616516002924,3705469.7203988,0.0,1.0
2001-08-14,51.35,51.5,50.41,50.8,1779500,15.2021077624505,15.2465150879494,14.9238218559908,15.0392809022879,6010832.60478549,0.0,1.0
2001-08-15,54.14,54.25,51.65,51.67,3991800,16.0280840167297,16.0606493887622,15.2909224134483,15.2968433901815,13483586.1712743,0.0,1.0
2001-08-16,53.49,54.39,52.45,54.39,2682300,15.8356522729012,16.1020962258945,15.5277614827756,16.1020962258945,9060329.47222036,0.0,1.0
2001-08-17,52.5,53.75,51.95,53.25,1109700,15.5425639246086,15.9126249704326,15.379737064446,15.764600552103,3748368.04806432,0.0,1.0
2001-08-20,51.23,52.3,50.95,52.1,940500,15.1665819020514,15.4833541572768,15.0836882277868,15.4241443899449,3176840.72200098,0.0,1.0
2001-08-21,51.11,51.99,51.01,51.5,1375000,15.1310560416523,15.3915790179124,15.1014511579864,15.2465150879494,4644503.9795336,0.0,1.0
2001-08-22,50.35,52.99,50.1,51.55,3375600,14.9060589257913,15.6876278545716,14.8320467166265,15.2613175297823,11402172.8242281,0.0,1.0
2001-08-23,49.0,50.31,48.4,50.3,2837900,14.5063929963014,14.8942169723249,14.3287636943058,14.8912564839583,9585918.43164972,0.0,1.0
2001-08-24,48.6,48.92,48.05,48.75,1729300,14.3879734616377,14.4827090893686,14.2251466014751,14.4323807871366,5841265.98676905,0.0,1.0
2001-08-27,49.03,49.25,48.33,48.5,1548900,14.5152744614011,14.5804052054662,14.3080402757397,14.3583685779717,5231907.06465426,0.0,1.0
2001-08-28,49.09,49.53,48.7,48.9,1352700,14.5330373916007,14.6632988797307,14.4175783453036,14.4767881126354,4569178.56953825,0.0,1.0
2001-08-29,48.27,50.0,47.76,49.2,2134700,14.2902773455401,14.8024418329606,14.1392924388439,14.5656027636332,7210634.65098938,0.0,1.0
2001-08-30,47.2,48.58,46.0,48.58,1968200,13.9735050903148,14.3820524849045,13.6182464863237,14.3820524849045,6648227.44183129,0.0,1.0
2001-08-31,46.93,47.64,46.6,47.1,764100,13.8935719044168,14.1037665784448,13.7958757883192,13.9439002066489,2580993.08419027,0.0,1.0
2001-09-04,47.25,47.99,47.03,47.5,1737200,13.9883075321477,14.2073836712756,13.9231767880827,14.0623197413125,5867950.77326967,0.0,1.0
2001-09-05,47.1,47.15,46.15,46.8,1601200,13.9439002066489,13.9587026484818,13.6626538118226,13.8550855556511,5408567.10693031,0.0,1.0
2001-09-06,47.64,48.3,46.4,47.16,1937700,14.1037665784448,14.2991588106399,13.7366660209874,13.9616631368484,6545203.89901256,0.0,1.0
2001-09-07,48.01,48.5,47.34,47.5,1963000,14.2133046480087,14.3583685779717,14.0149519274471,14.0623197413125,6630662.77223599,0.0,1.0
2001-09-10,48.11,48.45,47.48,47.8,1434900,14.2429095316747,14.3435661361388,14.0563987645794,14.1511343923103,4846835.46198745,0.0,1.0
2001-09-17,46.91,50.0,46.52,50.0,2363300,13.8876509276836,14.8024418329606,13.7721918813865,14.8024418329606,7982804.54896855,0.0,1.0
2001-09-18,44.27,46.91,43.62,46.91,1473100,13.1060819989033,13.8876509276836,12.9136502550748,13.8876509276836,4975868.22709159,0.0,1.0
2001-09-19,41.87,45.3,40.25,45.3,4159800,12.3955647909212,13.4110123006623,11.9159656755333,13.4110123006623,14051060.1120464,0.0,1.0
2001-09-20,42.06,42.6,40.85,42.6,3086700,12.4518140698864,12.6116804416824,12.0935949775288,12.6116804416824,10426320.3153647,0.0,1.0
2001-09-21,42.31,43.06,40.7,43.06,1688000,12.5258262790512,12.7478629065456,12.0491876520299,12.7478629065456,5701761.97632926,0.0,1.0
2001-09-24,39.35,42.4,39.05,42.4,2686500,11.64952172254,12.5524706743506,11.5607070715422,12.5524706743506,9074516.32073962,0.0,1.0
2001-09-25,39.09,39.6,38.25,39.5,2523400,11.5725490250086,11.7235339317048,11.3238680022148,11.6939290480388,8523593.70324004,0.0,1.0
2001-09-26,38.75,39.85,38.32,39.85,1825200,11.4718924205444,11.7975461408696,11.344591420781,11.7975461408696,6165199.02795982,0.0,1.0
2001-09-27,40.25,40.99,38.7,39.5,1660600,11.9159656755333,12.1350418146611,11.4570899787115,11.6939290480388,5609209.67884616,0.0,1.0
2001-09-28,43.0,43.0,41.08,41.15,2174000,12.7300999763461,12.7300999763461,12.1616862099604,12.1824096285265,7343383.01927712,0.0,1.0
2001-10-01,41.9,42.44,40.59,42.11,1461500,12.404446256021,12.5643126278169,12.0166222799974,12.4666165117194,4936685.5026097,0.0,1.0
2001-10-02,42.35,42.7,41.25,41.25,1398900,12.5376682325176,12.6412853253483,12.2120145121925,12.2120145121925,4725233.90325058,0.0,1.0
2001-10-03,42.75,42.75,41.15,42.75,2360800,12.6560877671813,12.6560877671813,12.1824096285265,12.6560877671813,7974359.99627848,0.0,1.0
2001-10-04,45.55,46.19,43.05,46.19,2521300,13.4850245098271,13.674495765289,12.744902418179,13.674495765289,8516500.2789804,0.0,1.0
2001-10-05,45.4,45.95,44.21,45.95,2417800,13.4406171843282,13.6034440444908,13.0883190687037,13.6034440444908,8166895.79761188,0.0,1.0
2001-10-08,46.22,47.18,44.91,47.18,1675000,13.6833772303887,13.9675841135816,13.2955532543652,13.9675841135816,5657850.30234095,0.0,1.0
2001-10-09,46.47,46.9,45.6,46.9,1201900,13.7573894395536,13.884690439317,13.49982695166,13.884690439317,4059803.15127376,0.0,1.0
2001-10-10,48.5,48.86,46.38,46.38,1728300,14.3583685779717,14.4649461591691,13.7307450442542,13.7307450442542,5837888.16569305,0.0,1.0
2001-10-11,48.91,49.8,48.0,48.6,2083300,14.479748601002,14.7432320656287,14.2103441596421,14.3879734616377,7037014.64768172,0.0,1.0
2001-10-12,48.95,49.89,48.17,48.7,1772900,14.4915905544684,14.7698764609281,14.2606724618742,14.4175783453036,5988538.98568372,0.0,1.0
2001-10-15,47.39,48.9,46.67,48.5,1859100,14.02975436928,14.4767881126354,13.8165992068854,14.3583685779717,6279707.16243704,0.0,1.0
2001-10-16,49.1,49.52,47.1,47.45,1528900,14.5359978799673,14.6603383913641,13.9439002066489,14.0475172994796,5164350.64313375,0.0,1.0
2001-10-17,48.73,49.85,48.55,49.65,2215800,14.4264598104034,14.7580345074617,14.3731710198047,14.6988247401298,7484575.94025493,0.0,1.0
2001-10-18,46.85,48.15,46.2,48.0,1647500,13.89949288115,14.2851778490367,13.7066503972066,14.2406757373575,5553107.27232906,0.1,1.0
2001-10-19,48.05,48.35,45.5,46.6,1796800,14.2555097745839,14.3445139979424,13.4989738760368,13.8253226950179,6056341.81907185,0.0,1.0
2001-10-22,48.85,49.02,47.11,48.13,1262800,14.4928543702065,14.5432900967763,13.9766298747273,14.2792442341462,4256427.23125776,0.0,1.0
2001-10-23,48.3,50.0,47.8,48.6,1664800,14.329679960716,14.8340372264141,14.1813395884518,14.4186841840745,5611419.11197172,0.0,1.0
2001-10-24,49.37,50.06,47.7,50.06,2347000,14.6471283573612,14.8518380710858,14.151671513999,14.8518380710858,7910860.55730279,0.0,1.0
2001-10-25,50.86,51.01,49.4,49.5,1621900,15.0891826667084,15.1336847783876,14.6560287796971,14.6856968541499,5466819.23216419,0.0,1.0
2001-10-26,52.95,53.09,50.8,51.0,3302600,15.7092454227725,15.7507807270064,15.0713818220367,15.1307179709423,11131831.3065821,0.0,1.0
2001-10-29,54.41,55.13,52.92,52.92,3371900,16.1423993097838,16.3560094458441,15.7003450004366,15.7003450004366,11365415.7278096,0.0,1.0
2001-10-30,51.62,53.06,51.5,53.06,2619600,15.3146600325499,15.7418803046706,15.2790583432065,15.7418803046706,8829693.35999587,0.0,1.0
2001-10-31,51.6,52.7,50.03,51.69,2520400,15.3087264176593,15.6350752366404,14.8429376487499,15.3354276846669,8495327.20435702,0.0,1.0
2001-11-01,52.2,52.68,50.55,51.61,1631600,15.4867348643763,15.6291416217498,14.9972116359046,15.3116932251046,5499514.30988291,0.0,1.0
2001-11-02,50.97,51.7,50.5,51.41,952200,15.1218175486065,15.3383944921121,14.9823775986782,15.2523570761989,3209510.61894491,0.0,1.0
2001-11-05,49.05,51.38,48.95,50.6,3244800,14.5521905191122,15.2434566538631,14.5225224446594,15.012045673131,10937009.0908973,0.0,1.0
2001-11-06,49.74,49.87,47.95,48.15,1741000,14.7569002328367,14.7954687296254,14.2258417001311,14.2851778490367,5868260.85652498,0.0,1.0
2001-11-07,50.73,51.35,48.7,51.35,2490400,15.0506141699197,15.2345562315272,14.4483522585273,15.2345562315272,8394208.40728881,0.0,1.0
2001-11-08,50.73,51.7,50.3,51.25,1953300,15.0506141699197,15.3383944921121,14.9230414497725,15.2048881570744,6583844.877111,0.0,1.0
2001-11-09,52.3,52.91,51.45,51.45,1333000,15.5164029388291,15.6973781929914,15.2642243059801,15.2642243059801,4493045.21639736,0.0,1.0
2001-11-12,51.53,51.75,50.4,51.3,1432100,15.2879587655423,15.3532285293385,14.9527095242254,15.2197221943008,4827074.30937934,0.0,1.0
2001-11-13,51.14,51.54,50.53,51.54,2770300,15.1722532751763,15.2909255729876,14.991278021014,15.2909255729876,9337646.78393518,0.0,1.0
2001-11-14,48.21,50.01,48.0,50.0,2241600,14.3029786937084,14.8370040338593,14.2406757373575,14.8340372264141,7555596.51693649,0.0,1.0
2001-11-15,43.85,47.21,43.23,47.2,6691100,13.0094506475651,14.0062979491802,12.8255085859576,14.0033311417349,22553199.4354362,0.0,1.0
2001-11-16,45.11,45.24,43.38,44.4,3031800,13.3832683856708,13.4218368824594,12.8700106976368,13.1726250570557,10219065.631713,0.0,1.0
2001-11-19,45.18,45.24,43.76,44.65,3324000,13.4040360377877,13.4218368824594,12.9827493805576,13.2467952431878,11203962.7151574,0.0,1.0
2001-11-20,47.33,47.43,45.58,45.76,3612900,14.0418996385235,14.0715677129764,13.5227083355991,13.5761108696141,12177736.7309243,0.0,1.0
2001-11-21,46.14,47.34,45.3,47.34,2077200,13.6888495525349,14.0448664459688,13.4396377271311,14.0448664459688,7001465.50900269,0.0,1.0
2001-11-23,47.04,47.25,45.02,47.25,836800,13.9558622226103,14.0181651789613,13.3565671186632,14.0181651789613,2820540.31288921,0.0,1.0
2001-11-26,45.69,46.2,45.07,45.75,1890400,13.5553432174972,13.7066503972066,13.3714011558896,13.5731440621689,6371832.46592464,0.0,1.0
2001-11-27,46.25,47.1,44.56,45.25,2884500,13.7677666305794,14.0207958551414,13.264684995862,13.4700851899182,9689888.60572992,0.156,1.0
2001-11-28,45.29,46.48,44.95,46.48,2132100,13.5355751068637,13.8912239118354,13.4339611625861,13.8912239118354,7134001.19593251,0.18,1.0
2001-11-29,46.03,46.44,45.35,45.8,1767500,13.7567348679385,13.8792693301557,13.5535069793833,13.6879960232801,5914050.5200557,0.0,1.0
2001-11-30,45.99,46.25,45.1,46.2,1321500,13.7447802862588,13.822485067177,13.478790843885,13.8075418400773,4421735.65049708,0.0,1.0
2001-12-03,47.06,47.43,45.04,47.43,1928500,14.0645653461913,14.1751452267288,13.4608589713654,14.1751452267288,6452756.11198156,0.0,1.0
2001-12-04,47.93,48.07,46.4,46.91,2045900,14.3245774977253,14.3664185336043,13.8673147484759,14.0197356648924,6845576.21441691,0.0,1.0
2001-12-05,48.96,49.98,48.51,49.35,2574500,14.6324079759781,14.9372498088109,14.4979189320812,14.7489651473553,8614270.47461574,0.0,1.0
2001-12-06,49.21,49.49,48.21,49.49,3287900,14.7071241114763,14.7908061832344,14.4082595694833,14.7908061832344,11001305.0664165,0.0,1.0
2001-12-07,49.23,49.4,47.73,49.4,2042400,14.7131014023162,14.763908374455,14.2648045893267,14.763908374455,6833865.2232881,0.0,1.0
2001-12-10,48.27,48.97,47.95,48.97,1255600,14.4261914420029,14.635396621398,14.3305547885651,14.635396621398,4201234.41752866,0.0,1.0
2001-12-11,47.46,48.69,47.16,48.2,1511200,14.1841111629885,14.55171454964,14.0944518003906,14.4052709240634,5056471.36967931,0.0,1.0
2001-12-12,46.75,47.3,45.5,47.0,2123500,13.9719173381735,14.1362928362697,13.5983366606822,14.0466334736718,7105225.61773026,0.0,1.0
2001-12-13,46.43,46.8,45.43,46.25,1832900,13.8762806847357,13.9868605652731,13.5774161427427,13.822485067177,6132878.75429142,0.0,1.0
2001-12-14,47.59,47.8,46.1,46.43,2072400,14.2229635534476,14.2857251072662,13.777655385878,13.8762806847357,6934245.14724946,0.0,1.0
2001-12-17,47.1,47.75,46.54,47.0,1572000,14.0765199278711,14.2707818801665,13.909155784355,14.0466334736718,5259908.01557426,0.0,1.0
2001-12-18,49.36,49.66,47.31,47.35,3540900,14.7519537927753,14.8416131553732,14.1392814816896,14.1512360633693,11847842.4251571,0.0,1.0
2001-12-19,50.55,51.0,49.28,49.36,2303000,15.107602597747,15.2420916416438,14.7280446294158,14.7519537927753,7705832.1627656,0.0,1.0
2001-12-20,51.25,51.7,50.2,50.3,2038600,15.3168077771421,15.4512968210389,15.0030000080494,15.0328864622487,6821150.43291966,0.0,1.0
2001-12-21,51.75,52.44,51.34,51.75,1833300,15.4662400481386,15.6724565821138,15.3437055859214,15.4662400481386,6134217.15327755,0.0,1.0
2001-12-24,52.33,52.82,51.92,51.95,579100,15.6395814824945,15.7860251080711,15.5170470202774,15.5260129565372,1937667.13220043,0.0,1.0
2001-12-26,53.85,53.87,52.76,52.76,1450800,16.0938555863239,16.0998328771638,15.7680932355515,15.7680932355515,4854373.12277046,0.0,1.0
2001-12-27,49.63,50.1,48.75,48.95,2065800,16.4807191323466,16.6367928376096,16.1884960246201,16.2549103672852,6220945.40758076,0.0,1.111111111111
2001-12-28,50.45,51.14,49.5,49.88,1944300,16.7530179372735,16.9821474194681,16.4375498096142,16.5637370606779,5855060.58474165,0.0,1.0
2001-12-31,49.88,50.88,49.75,50.5,1593200,16.5637370606779,16.8958087740035,16.5205677379456,16.7696215229398,4797758.84565675,0.0,1.0
2002-01-02,49.45,49.48,48.17,49.16,2286700,16.420946223948,16.4309083753477,15.9958944308913,16.3246454270836,6886163.16367264,0.0,1.0
2002-01-03,47.51,49.2,47.39,49.2,2819600,15.7767271000964,16.3379282956166,15.7368784944973,16.3379282956166,8490937.00804278,0.0,1.0
2002-01-04,48.54,48.59,47.62,48.59,2621700,16.1187609648217,16.135364550488,15.8132549885622,16.135364550488,7894981.39948424,0.0,1.0
2002-01-07,49.74,49.99,48.6,48.9,1813000,16.5172470208124,16.6002649491438,16.1386852676213,16.2383067816189,5459664.06425788,0.0,1.0
2002-01-08,49.05,50.0,48.8,49.74,1356300,16.2881175386177,16.603585666277,16.2050996102864,16.5172470208124,4084358.72606343,0.0,1.0
2002-01-09,48.76,49.33,48.03,48.5,2237800,16.1918167417533,16.3810976183489,15.9494043910257,16.1054780962887,6738905.81522137,0.0,1.0
2002-01-10,48.13,48.51,47.75,48.51,1592200,15.9826115623582,16.108798813422,15.8564243112945,16.108798813422,4794747.44793792,0.0,1.0
2002-01-11,46.75,48.16,46.69,47.95,2394900,15.524352597969,15.992573713758,15.5044282951695,15.9228386539596,7211996.3968512,0.0,1.0
2002-01-14,46.58,46.84,45.51,45.6,2714300,15.4679004067037,15.5542390521683,15.1125836734453,15.1424701276446,8173836.82824885,0.0,1.0
2002-01-15,47.33,47.35,46.58,46.58,1251100,15.7169541916978,15.7235956259643,15.4679004067037,15.4679004067037,3767559.6860414,0.0,1.0
2002-01-16,46.75,47.38,46.4,46.8,1007000,15.524352597969,15.7335577773641,15.4081274983051,15.5409561836353,3032477.50287242,0.0,1.0
2002-01-17,46.02,47.09,45.8,47.0,1804100,15.3151474185739,15.6712362438211,15.2419328937567,15.641284847305,5421082.78365701,0.1,1.0
2002-01-18,45.99,46.75,45.7,46.14,1351200,15.3051636197352,15.5580865236491,15.2086535642944,15.3550826139287,4060177.9598012,0.0,1.0
2002-01-22,45.39,46.49,45.05,46.3,1493600,15.1054876429611,15.471560267047,14.9923379227891,15.4083295410685,4488071.19653572,0.0,1.0
2002-01-23,47.2,47.2,45.65,47.2,2098200,15.7078435062297,15.7078435062297,15.1920138995632,15.7078435062297,6304814.53171614,0.0,1.0
2002-01-24,48.26,48.9,46.9,47.0,1972500,16.0606043985306,16.2735921070896,15.6080055178426,15.641284847305,5927102.59451439,0.0,1.0
2002-01-25,48.61,49.41,48.3,48.9,1182700,16.1770820516488,16.4433166873476,16.0739161303155,16.2735921070896,3553857.66212025,0.0,1.0
2002-01-28,47.66,48.86,47.29,48.86,1862300,15.8609284217565,16.2602803753047,15.7377949027458,16.2602803753047,5595966.11496281,0.0,1.0
2002-01-29,46.38,47.82,45.86,47.66,2242700,15.4349530046384,15.9141753488962,15.2619004914341,15.8609284217565,6739017.99174521,0.0,1.0
2002-01-30,46.93,46.99,44.36,45.0,2920800,15.6179893166813,15.6379569143587,14.7627105494989,14.9756982580579,8776619.14223456,0.0,1.0
2002-01-31,48.49,49.1,47.26,47.3,1693400,16.137146856294,16.3401507660143,15.7278111039071,15.741122835692,5088443.86998767,0.0,1.0
2002-02-01,48.88,49.42,47.77,49.42,1414600,16.2669362411972,16.4466446202938,15.8975356841651,16.4466446202938,4250686.60593158,0.0,1.0
2002-02-04,46.75,48.88,46.75,48.88,1632700,15.5580865236491,16.2669362411972,15.5580865236491,16.2669362411972,4906048.36809311,0.0,1.0
2002-02-05,48.1,48.53,46.27,46.75,2066700,16.0073574713908,16.1504585880789,15.3983457422298,15.5580865236491,6210161.18229806,0.0,1.0
2002-02-06,48.5,49.4,48.4,48.85,2463700,16.1404747892402,16.4399887544014,16.1071954597779,16.2569524423584,7403093.87178968,0.0,1.0
2002-02-07,48.12,48.5,47.58,48.5,910700,16.0140133372833,16.1404747892402,15.8343049581866,16.1404747892402,2736533.50206553,0.0,1.0
2002-02-08,48.79,48.9,47.55,48.12,834000,16.236984844681,16.2735921070896,15.8243211593479,16.0140133372833,2506060.10840305,0.0,1.0
2002-02-11,49.98,50.26,48.2,48.2,1257000,16.633008865283,16.7261909877776,16.0406368008532,16.0406368008532,3777119.37201755,0.0,1.0
2002-02-12,49.51,49.89,49.15,49.45,987900,16.47659601681,16.6030574687669,16.3567904307455,16.4566284191325,2968509.32984576,0.0,1.0
2002-02-13,50.34,50.42,48.6,49.1,1590800,16.7528144513475,16.7794379149174,16.1737541187026,16.3401507660143,4780144.38902585,0.0,1.0
2002-02-14,50.82,51.76,50.34,50.75,1261800,16.9125552327668,17.2253809297129,16.7528144513475,16.8892597021431,3791542.73954791,0.0,1.0
2002-02-15,51.03,51.15,50.2,51.15,1166200,16.9824418246377,17.0223770199925,16.7062233901002,17.0223770199925,3504277.33623457,0.0,1.0
2002-02-19,50.4,51.25,49.85,50.1,1270800,16.7727820490249,17.0556563494549,16.589745736982,16.6729440606378,3818586.55366737,0.0,1.0
2002-02-20,49.92,50.86,49.45,50.86,1179500,16.6130412676056,16.9258669645517,16.4566284191325,16.9258669645517,3544242.08376666,0.0,1.0
2002-02-21,51.4,51.63,50.1,50.1,1669100,17.1055753436484,17.1821178014118,16.6729440606378,16.6729440606378,5015425.57186514,0.0,1.0
2002-02-22,51.57,52.25,51.15,51.4,2193200,17.1621502037344,17.3884496440784,17.0223770199925,17.1055753436484,6590277.0140882,0.0,1.0
2002-02-25,53.18,53.24,51.8,51.85,1677900,17.6979474080782,17.7179150057556,17.2386926614978,17.255332326229,5041868.41233751,0.0,1.0
2002-02-26,52.65,53.15,52.15,53.15,1894000,17.5215669619278,17.6879636092395,17.355170314616,17.6879636092395,5691220.43802802,0.0,1.0
2002-02-27,52.3,53.1,52.05,53.0,1371100,17.4050893088096,17.6713239445084,17.3218909851537,17.638044615046,4119974.83768754,0.0,1.0
2002-02-28,52.75,53.45,52.35,52.4,1655700,17.5548462913901,17.7878015976266,17.4217289735407,17.4383686382719,4975160.33750951,0.0,1.0
2002-03-01,53.25,53.38,52.31,52.9,1977300,17.7212429387019,17.7645060670029,17.4084172417558,17.6047652855837,5941525.96204478,0.0,1.0
2002-03-04,54.0,54.4,52.9,52.9,2584000,17.9708379096695,18.1039552275189,17.6047652855837,17.6047652855837,7764579.52051976,0.0,1.0
2002-03-05,53.88,54.22,53.5,54.22,1307400,17.9309027143147,18.0440524344867,17.8044412623578,18.0440524344867,3928564.7310865,0.0,1.0
2002-03-06,54.97,55.26,53.2,53.89,2111500,18.2936474054543,18.3901574608951,17.7046032739707,17.9342306472609,6344779.27924825,0.0,1.0
2002-03-07,55.8,56.75,55.25,55.25,1796300,18.5698658399918,18.8860194698842,18.3868295279489,18.3868295279489,5397644.81142015,0.0,1.0
2002-03-08,54.95,55.7,54.1,55.55,2344200,18.2869915395619,18.5365865105295,18.0041172391319,18.486667516336,7044012.11764797,0.0,1.0
2002-03-11,55.0,55.9,54.95,55.7,1547100,18.303631204293,18.6031451694542,18.2869915395619,18.5365865105295,4648831.64713473,0.0,1.0
2002-03-12,55.0,55.22,54.37,55.22,1941800,18.303631204293,18.3768457291102,18.0939714286802,18.3768457291102,5834853.13968471,0.0,1.0
2002-03-13,55.36,55.94,55.1,55.4,1832400,18.4234367903575,18.6164569012391,18.3369105337554,18.4367485221424,5506120.55472151,0.0,1.0
2002-03-14,55.24,55.37,54.76,55.37,1355200,18.3835015950027,18.4267647233037,18.2237608135834,18.4267647233037,4072197.43274317,0.0,1.0
2002-03-15,56.14,56.19,55.15,55.73,1312000,18.6830155601638,18.699655224895,18.3535501984866,18.5465703093682,3942387.12496979,0.0,1.0
2002-03-18,56.6,56.68,55.79,56.21,1160800,18.8361004756906,18.8627239392605,18.5665379070456,18.7063110907875,3488051.04776291,0.0,1.0
2002-03-19,57.7,57.83,56.4,56.9,1705300,19.2021730997765,19.2454362280776,18.7695418167659,18.9359384640777,5124201.80199007,0.0,1.0
2002-03-20,57.23,58.2,56.8,57.1,1789700,19.0457602513035,19.3685697470883,18.9026591346153,19.0024971230024,5377812.68106586,0.0,1.0
2002-03-21,57.29,57.8,56.28,57.8,1053800,19.0657278489809,19.2354524292389,18.7296066214111,19.2354524292389,3166530.1465649,0.0,1.0
2002-03-22,55.58,56.77,55.33,56.75,1563000,18.4966513151747,18.8926753357766,18.4134529915188,18.8860194698842,4696609.05207909,0.0,1.0
2002-03-25,55.94,56.47,55.27,55.51,1876700,18.6164569012391,18.7928373473896,18.3934853938414,18.473355784551,5639236.21755396,0.0,1.0
2002-03-26,55.24,56.25,54.68,55.8,1238000,18.3835015950027,18.7196228225724,18.1971373500135,18.5698658399918,3720026.87554313,0.0,1.0
2002-03-27,57.56,57.93,55.96,57.93,2401100,19.1555820385292,19.2787155575399,18.6231127671316,19.2787155575399,7214989.12024768,0.0,1.0
2002-03-28,56.88,57.66,56.75,57.35,1308700,18.9292825981852,19.1888613679916,18.8860194698842,19.0856954466583,3932471.05979265,0.0,1.0
2002-04-01,57.86,58.03,57.15,58.03,1007800,19.2554200269163,19.3119948870023,19.0191367877336,19.3119948870023,3028306.20773212,0.0,1.0
2002-04-02,59.09,59.29,58.1,58.11,2187400,19.6647557793032,19.7313144382279,19.3352904176259,19.3386183505721,6572848.77832233,0.0,1.0
2002-04-03,57.73,59.0,57.36,58.7,2088900,19.2121568986152,19.6348043827871,19.0890233796045,19.5349663944,6276869.25712605,0.0,1.0
2002-04-04,56.03,58.19,55.56,57.73,1898000,18.6464082977552,19.365241814142,18.4899954492822,19.2121568986152,5703239.91097002,0.0,1.0
2002-04-05,55.7,56.6,55.25,56.03,1158600,18.5365865105295,18.8361004756906,18.3868295279489,18.6464082977552,3481440.33764481,0.0,1.0
2002-04-08,56.43,57.69,56.21,56.41,2032900,18.7795256156046,19.1988451668303,18.7063110907875,18.7728697497122,6108596.63593833,0.0,1.0
2002-04-09,55.51,56.27,55.0,56.0,1394800,18.473355784551,18.7262786884649,18.303631204293,18.6364244989165,4191190.21486879,0.0,1.0
2002-04-10,56.66,56.95,54.67,54.67,1526400,18.8560680733681,18.9525781288089,18.1938094170673,18.1938094170673,4586630.87465996,0.0,1.0
2002-04-11,56.81,57.28,55.76,55.8,1905200,18.9059870675616,19.0623999160346,18.5565541082069,18.5698658399918,5724874.96226557,0.0,1.0
2002-04-12,53.78,56.05,53.52,55.9,3203100,17.8976233848523,18.6530641636477,17.8110971282502,18.6031451694542,9624893.4451149,0.0,1.0
2002-04-15,55.04,55.65,54.83,54.98,1843300,18.316942936078,18.5199468457983,18.247056344207,18.2969753384006,5538873.61848841,0.0,1.0
2002-04-16,55.25,55.77,54.91,55.68,1610400,18.3868295279489,18.5598820411531,18.2736798077769,18.529930644637,4839039.80644157,0.0,1.0
2002-04-17,56.7,56.84,55.78,56.0,1699800,18.869379805153,18.9159708664003,18.5632099740994,18.6364244989165,5107675.02669484,0.0,1.0
2002-04-18,57.24,57.9,56.78,57.2,1514200,19.082367513712,19.3023948120882,18.9290151542378,19.0690325259317,4542036.40809871,0.1,1.0
2002-04-19,57.54,57.9,56.34,57.25,1365200,19.1823799220648,19.3023948120882,18.7823302886537,19.0857012606571,4095091.86655419,0.0,1.0
2002-04-22,57.1,58.37,56.96,57.68,1162500,19.0356950564807,19.4590809185075,18.9890225992494,19.2290523792961,3487067.31238591,0.0,1.0
2002-04-23,58.28,59.08,56.63,57.11,1645600,19.4290771960017,19.6957769516091,18.8790089500614,19.0390288034258,4936187.50044065,0.0,1.0
2002-04-24,57.14,58.05,56.71,57.99,1752900,19.0490300442611,19.3524010162646,18.9056789256221,19.332398534594,5258047.56290861,0.0,1.0
2002-04-25,58.33,58.61,57.0,57.25,3062700,19.4457459307272,19.5390908451898,19.0023575870298,19.0857012606571,9186960.0495865,0.0,1.0
2002-04-26,58.52,58.75,57.7,58.52,2695500,19.5090871226839,19.5857633024211,19.2357198731863,19.5090871226839,8085496.72304192,0.0,1.0
2002-04-29,58.3,58.65,57.64,58.5,1016800,19.4357446898919,19.5524258329701,19.2157173915158,19.5024196287938,3050021.54256687,0.0,1.0
2002-04-30,58.33,58.94,57.78,58.3,1107200,19.4457459307272,19.6491044943778,19.2623898487471,19.4357446898919,3321187.89528918,0.0,1.0
2002-05-01,58.9,59.2,57.5,57.55,1271300,19.6357695065975,19.7357819149503,19.1690449342845,19.1857136690099,3813426.81654727,0.0,1.0
2002-05-02,59.19,59.24,58.02,58.55,1203100,19.7324481680052,19.7491169027306,19.3423997754293,19.5190883635192,3608852.20088729,0.0,1.0
2002-05-03,59.68,60.09,59.3,59.31,1725100,19.8958017683147,20.0324853930635,19.7691193844012,19.7724531313463,5174657.91019091,0.0,1.0
2002-05-06,56.64,58.89,56.64,58.6,2017800,18.8823426970065,19.6324357596524,18.8823426970065,19.5357570982447,6052648.96596324,0.0,1.0
2002-05-07,56.2,56.74,55.64,56.4,1180900,18.7356578314224,18.9156801664574,18.5489680024972,18.8023327703242,3542260.46382496,0.0,1.0
2002-05-08,57.74,58.2,56.95,56.98,1384200,19.2490548609667,19.402407220441,18.9856888523043,18.9956900931396,4152084.7946706,0.0,1.0
2002-05-09,57.0,58.04,56.95,57.75,1500700,19.0023575870298,19.3490672693195,18.9856888523043,19.2523886079118,4501541.43285809,0.0,1.0
2002-05-10,56.7,57.39,56.54,57.0,1340800,18.902345178677,19.1323737178884,18.8490052275555,19.0023575870298,4021900.94834153,0.0,1.0
2002-05-13,57.28,57.52,55.71,56.0,1529400,19.0957025014924,19.1757124281746,18.5723042311128,18.6689828925205,4587630.75059184,0.0,1.0
2002-05-14,57.49,57.84,56.9,57.03,1659600,19.1657111873394,19.2823923304176,18.9690201175789,19.0123588278651,4978182.28957905,0.0,1.0
2002-05-15,56.39,57.27,55.7,57.2,1398500,18.7989990233791,19.0923687545473,18.5689704841677,19.0690325259317,4194979.4721477,0.0,1.0
2002-05-16,57.0,57.45,56.31,56.4,1069700,19.0023575870298,19.152376199559,18.7723290478184,18.8023327703242,3208701.85295416,0.0,1.0
2002-05-17,55.85,56.5,55.08,56.4,1075800,18.6189766883441,18.8356702397752,18.362278173572,18.8023327703242,3226999.58250732,0.0,1.0
2002-05-20,55.62,55.95,55.05,55.7,907800,18.542300508607,18.6523141577951,18.3522769327367,18.5689704841677,2723062.11284639,0.0,1.0
2002-05-21,56.4,56.4,55.45,55.55,1405700,18.8023327703242,18.8023327703242,18.4856268105404,18.5189642799913,4216576.79227602,0.0,1.0
2002-05-22,56.66,56.78,55.78,56.15,1482100,18.8890101908966,18.9290151542378,18.5956404597285,18.7189890966969,4445748.35585993,0.0,1.0
2002-05-23,57.2,57.53,56.2,56.69,1618500,19.0690325259317,19.1790461751197,18.7356578314224,18.8990114317319,4854897.58717986,0.0,1.0
2002-05-24,56.52,57.03,56.21,56.6,555600,18.8423377336653,19.0123588278651,18.7389915783675,18.8690077092261,1666593.2032358,0.0,1.0
2002-05-28,55.68,56.9,55.35,56.5,1193500,18.5623029902775,18.9690201175789,18.4522893410895,18.8356702397752,3580055.77404954,0.0,1.0
2002-05-29,54.66,55.05,54.0,54.51,1739300,18.2222608018781,18.3522769327367,18.0022335035019,18.1722545977017,5217252.62488843,0.0,1.0
2002-05-30,53.98,55.35,53.15,53.84,1740700,17.9955660096117,18.4522893410895,17.718865013169,17.9488935523804,5221452.10380229,0.0,1.0
2002-05-31,55.68,56.58,55.07,55.5,2110600,18.5623029902775,18.8623402153359,18.3589444266269,18.5022955452659,6331014.42539502,0.0,1.0
2002-06-03,53.94,55.87,53.9,55.51,1175500,17.9822310218314,18.6256441822343,17.968896034051,18.505629292211,3526062.47372871,0.0,1.0
2002-06-04,54.4,54.78,53.61,54.15,1122900,18.1355833813056,18.2622657652192,17.8722173726433,18.0522397076783,3368282.05168012,0.0,1.0
2002-06-05,53.76,54.0,53.41,53.75,960400,17.9222235768197,18.0022335035019,17.8055424337414,17.9188898298746,2880842.53489499,0.0,1.0
2002-06-06,54.0,54.95,53.07,54.35,1702100,18.0022335035019,18.3189394632858,17.6921950376083,18.1189146465802,5105666.4708921,0.0,1.0
2002-06-07,55.1,55.4,53.81,53.9,1433200,18.3689456674621,18.4689580758149,17.9388923115452,17.968896034051,4299066.55665505,0.0,1.0
2002-06-10,53.96,55.0,53.4,55.0,1318300,17.9888985157216,18.3356081980112,17.8022086867963,18.3356081980112,3954409.3229405,0.0,1.0
2002-06-11,52.85,54.6,52.57,53.8,1121800,17.6188526048162,18.2022583202075,17.5255076903536,17.9355585646001,3364982.46110496,0.0,1.0
2002-06-12,53.33,53.93,52.84,53.4,1210500,17.7788724581807,17.9788972748863,17.6155188578711,17.8022086867963,3631049.44657474,0.0,1.0
2002-06-13,54.52,54.96,52.85,53.79,1521800,18.1755883446468,18.3222732102309,17.6188526048162,17.932224817655,4564833.57934526,0.0,1.0
2002-06-14,54.83,54.99,53.33,53.75,1121100,18.2789344999446,18.3322744510661,17.7788724581807,17.9188898298746,3362882.72164804,0.0,1.0
2002-06-17,56.49,56.84,55.05,55.1,2249300,18.8323364928301,18.9490176359083,18.3522769327367,18.3689456674621,6747062.80064483,0.0,1.0
2002-06-18,55.93,56.8,55.75,56.49,1657800,18.6456466639049,18.935682648128,18.5856392188932,18.8323364928301,4972782.95954697,0.0,1.0
2002-06-19,55.39,56.35,55.1,55.93,1054700,18.4656243288698,18.7856640355988,18.3689456674621,18.6456466639049,3163707.43602015,0.0,1.0
2002-06-20,55.98,56.39,55.1,56.1,1622700,18.6623153986303,18.7989990233791,18.3689456674621,18.7023203619714,4867496.02392139,0.0,1.0
2002-06-21,55.15,56.14,54.39,55.68,1728300,18.3856144021876,18.7156553497518,18.1322496343606,18.5623029902775,5184256.71913683,0.0,1.0
2002-06-24,56.15,56.6,55.16,55.3,1976200,18.7189890966969,18.8690077092261,18.3889481491327,18.435620606364,5927864.44966627,0.0,1.0
2002-06-25,56.99,57.65,56.8,57.5,1996900,18.9990238400847,19.2190511384609,18.935682648128,19.1690449342845,5989956.74503521,0.0,1.0
2002-06-26,57.13,57.2,55.72,56.25,1502700,19.045696297316,19.0690325259317,18.5756379780579,18.7523265661478,4507540.6884493,0.0,1.0
2002-06-27,57.19,57.25,56.3,57.15,1410500,19.0656987789866,19.0857012606571,18.7689953008733,19.0523637912062,4230975.0056949,0.0,1.0
2002-06-28,57.48,57.69,56.55,57.19,1998700,19.1623774403943,19.2323861262412,18.8523389745006,19.0656987789866,5995356.07506727,0.0,1.0
2002-07-01,57.1,57.95,56.97,57.4,1404000,19.0356950564807,19.3190635468136,18.9923563461945,19.1357074648335,4211477.4250235,0.0,1.0
2002-07-02,56.67,57.75,56.49,57.35,2288400,18.8923439378417,19.2523886079118,18.8323364928301,19.1190387301081,6864348.24745284,0.0,1.0
2002-07-03,56.74,57.5,56.02,56.57,1411300,18.9156801664574,19.1690449342845,18.6756503864107,18.8590064683908,4233374.70793138,0.0,1.0
2002-07-05,57.75,57.82,57.3,57.65,629600,19.2523886079118,19.2757248365274,19.1023699953826,19.2190511384609,1888565.66011025,0.0,1.0
2002-07-08,56.81,57.74,56.51,57.5,1264700,18.939016395073,19.2490548609667,18.8390039867203,19.1690449342845,3793629.27309632,0.0,1.0
2002-07-09,55.28,56.91,55.28,56.74,1747700,18.4289531124738,18.972353864524,18.4289531124738,18.9156801664574,5242449.49837149,0.0,1.0
2002-07-10,54.38,56.04,54.25,55.61,1910600,18.1289158874155,18.6823178803009,18.0855771771292,18.5389667616619,5731088.86627484,0.0,1.0
2002-07-11,53.37,54.13,52.6,54.13,2085500,17.7922074459611,18.0455722137881,17.5355089311889,18.0455722137881,6255723.76772542,0.0,1.0
2002-07-12,52.74,53.9,51.55,53.77,1589200,17.5821813884202,17.968896034051,17.1854655019542,17.9255573237648,4767008.49276876,0.0,1.0
2002-07-15,52.33,52.74,50.11,52.65,1537400,17.4454977636714,17.5821813884202,16.7054059418608,17.5521776659144,4611627.77295664,0.0,1.0
2002-07-16,51.29,52.43,50.0,51.5,1850400,17.0987880813817,17.4788352331223,16.6687347254647,17.1687967672287,5550511.2729797,0.0,1.0
2002-07-17,51.49,53.56,50.7,53.1,1408000,17.1654630202836,17.8555486379178,16.9020970116213,17.7021962784436,4223475.9362059,0.0,1.0
2002-07-18,51.18,52.31,51.06,51.6,1032800,17.0954543344366,17.4729037951227,17.0553712058682,17.2357452844262,3091974.21524638,0.1,1.0
2002-07-19,49.43,51.34,49.4,51.18,1485900,16.5109087094803,17.1488985058612,16.5008879273382,17.0954543344366,4448455.15727595,0.0,1.0
2002-07-22,46.67,49.9,45.8,49.05,2418700,15.5889967524064,16.66790096304,15.2983940702852,16.383978802347,7241051.5437804,0.0,1.0
2002-07-23,46.34,47.71,45.65,46.8,1804000,15.4787681488432,15.9363838666661,15.2482901595747,15.6324201416888,5400776.03050393,0.0,1.0
2002-07-24,48.62,49.0,45.07,45.65,2477900,16.2403475916434,16.3672774987768,15.0545550381606,15.2482901595747,7418283.21839562,0.0,1.0
2002-07-25,49.38,49.95,47.15,47.3,1750400,16.4942074059102,16.6846022666102,15.7493292666801,15.7994331773906,5240309.51429826,0.0,1.0
2002-07-26,48.99,49.68,47.95,48.5,1280200,16.3639372380627,16.5944152273312,16.016550123803,16.200264463075,3832634.96355385,0.0,1.0
2002-07-29,52.07,52.15,49.38,49.45,1336000,17.3927375379859,17.4194596236981,16.4942074059102,16.5175892309084,3999687.79199182,0.0,1.0
2002-07-30,51.25,52.12,50.1,52.0,1443200,17.1188361594349,17.409438841556,16.7347061773207,17.3693557129876,4320620.82440315,0.0,1.0
2002-07-31,51.5,52.2,50.9,51.5,1413900,17.2023426772858,17.4361609272683,17.0019270344436,17.2023426772858,4232903.12058177,0.0,1.0
2002-08-01,48.8,51.6,48.71,51.5,1935500,16.3004722844961,17.2357452844262,16.2704099380697,17.2023426772858,5794457.87529952,0.0,1.0
2002-08-02,48.25,49.67,47.43,48.7,1250500,16.1167579452241,16.5910749666172,15.8428565666731,16.2670696773557,3743719.74841749,0.0,1.0
2002-08-05,46.37,48.75,46.13,47.64,1172800,15.4887889309853,16.2837709809259,15.4086226738484,15.9130020416679,3511103.17548504,0.0,1.0
2002-08-06,48.47,49.0,47.13,47.15,1312600,16.1902436809329,16.3672774987768,15.742648745252,15.7493292666801,3929633.38006621,0.0,1.0
2002-08-07,49.2,49.65,47.8,48.7,1481700,16.4340827130575,16.5843944451891,15.9664462130924,16.2670696773557,4435881.28846878,0.0,1.0
2002-08-08,51.9,52.1,49.05,49.2,2029100,17.3359531058472,17.402758320128,16.383978802347,16.4340827130575,6074675.52300197,0.0,1.0
2002-08-09,52.85,53.49,50.54,51.6,1115000,17.6532778736807,17.867054559379,16.8816776487383,17.2357452844262,3338062.79047221,0.0,1.0
2002-08-12,53.47,53.97,51.9,52.25,939700,17.8603740379509,18.0273870736527,17.3359531058472,17.4528622308385,2813253.45668766,0.0,1.0
2002-08-13,53.0,54.2,52.77,53.36,1034400,17.7033817843912,18.1042130700755,17.6265557879684,17.8236311700965,3096764.26050625,0.0,1.0
2002-08-14,54.19,54.38,52.29,53.84,1300300,18.1008728093615,18.1643377629282,17.4662232736946,17.9839636843702,3892809.90713097,0.0,1.0
2002-08-15,56.3,56.49,54.5,54.59,1719300,18.8056678200231,18.8691327735898,18.2044208914966,18.2344832379229,5147203.00955955,0.0,1.0
2002-08-16,56.32,56.59,55.2,55.6,1085200,18.8123483414512,18.9025353807302,18.4382391414792,18.5718495700406,3248848.19750713,0.0,1.0
2002-08-19,56.68,57.12,55.26,56.57,1274600,18.9325977271565,19.0795691985741,18.4582807057634,18.8958548593021,3815869.80514429,0.0,1.0
2002-08-20,54.98,56.48,54.62,56.43,1327000,18.3647534057704,18.8657925128758,18.2445040200651,18.8490912093056,3972743.78740504,0.0,1.0
2002-08-21,55.3,55.6,53.93,55.03,1283800,18.4716417486195,18.5718495700406,18.0140260307966,18.3814547093405,3843412.56538855,0.0,1.0
2002-08-22,56.35,56.56,55.35,55.75,2454000,18.8223691235933,18.8925145985881,18.4883430521897,18.6219534807511,7346731.9173263,0.0,1.0
2002-08-23,56.38,56.97,55.45,56.36,1203800,18.8323899057354,19.0294652878635,18.5217456593301,18.8257093843073,3603910.30239503,0.0,1.0
2002-08-26,56.72,56.99,55.85,56.84,1644400,18.9459587700126,19.0361458092916,18.6553560878915,18.9860418985811,4922969.01583186,0.0,1.0
2002-08-27,57.04,57.92,56.51,57.0,2463100,19.0528471128618,19.346790055697,18.8758132950179,19.0394860700056,7373975.29974181,0.0,1.0
2002-08-28,55.38,56.88,55.22,56.35,1767400,18.4983638343318,18.9994029414372,18.4449196629072,18.8223691235933,5291203.7451844,0.0,1.0
2002-08-29,54.75,55.23,54.05,54.8,1656400,18.2879274093475,18.4482599236213,18.054109159365,18.3046287129177,4958894.35528089,0.0,1.0
2002-08-30,55.06,55.87,54.23,54.23,1244400,18.3914754914826,18.6620366093196,18.1142338522176,18.1142338522176,3725457.70086425,0.0,1.0
2002-09-03,53.35,54.51,53.0,54.51,1707400,17.8202909093825,18.2077611522107,17.7033817843912,18.2077611522107,5111577.04793925,0.0,1.0
2002-09-04,53.69,53.92,51.7,53.42,1946400,17.9338597736597,18.0106857700825,17.2691478915665,17.8436727343807,5827090.0586324,0.0,1.0
2002-09-05,54.55,54.58,53.09,53.44,1571200,18.2211221950668,18.2311429772089,17.7334441308175,17.8503532558088,4703824.44519278,0.0,1.0
2002-09-06,55.81,56.07,55.0,55.4,1493500,18.6419950450354,18.7288418236003,18.3714339271984,18.5050443557599,4471207.87226031,0.0,1.0
2002-09-09,55.63,56.15,55.33,55.75,1229400,18.5818703521827,18.7555639093126,18.4816625307616,18.6219534807511,3680551.02655296,0.0,1.0
2002-09-10,56.59,56.79,55.59,55.7,1332600,18.9025353807302,18.9693405950109,18.5685093093266,18.605252177181,3989508.94581459,0.0,1.0
2002-09-11,56.63,57.3,56.51,57.29,939400,18.9158964235863,19.1396938914267,18.8758132950179,19.1363536307127,2812355.32320144,0.0,1.0
2002-09-12,56.1,56.92,55.91,56.63,1653400,18.7388626057424,19.0127639842934,18.6753976521757,18.9158964235863,4949913.02041863,0.0,1.0
2002-09-13,57.29,57.55,55.8,56.25,1794700,19.1363536307127,19.2232004092776,18.6386547843213,18.7889665164529,5372933.89243093,0.0,1.0
2002-09-16,58.33,58.5,57.13,57.16,1459200,19.4837407449724,19.5405251771111,19.0829094592881,19.0929302414302,4368521.27700186,0.0,1.0
2002-09-17,56.3,57.6,56.15,57.53,1818400,18.8056678200231,19.2399017128478,18.7555639093126,19.2165198878496,5443886.43784277,0.0,1.0
2002-09-18,56.57,57.23,55.64,56.35,1683700,18.8958548593021,19.1163120664285,18.5852106128967,18.8223691235933,5040624.50252742,0.0,1.0
2002-09-19,56.13,57.89,56.01,56.57,2241600,18.7488833878845,19.3367692735549,18.7088002593161,18.8958548593021,6710853.4090785,0.0,1.0
2002-09-20,56.4,57.26,56.18,56.71,2286400,18.8390704271635,19.1263328485706,18.7655846914547,18.9426185092986,6844974.67635487,0.0,1.0
2002-09-23,56.71,57.48,56.06,56.85,2055900,18.9426185092986,19.1998185842794,18.7255015628863,18.9893821592951,6154908.78110479,0.0,1.0
2002-09-24,55.39,56.75,55.35,56.75,1262200,18.5017040950458,18.9559795521547,18.4883430521897,18.9559795521547,3778746.95438031,0.0,1.0
2002-09-25,57.17,57.4,55.72,55.9,2075100,19.0962705021443,19.1730964985671,18.611932698609,18.6720573914617,6212389.32422322,0.0,1.0
2002-09-26,59.0,59.29,57.6,57.95,1469700,19.7075382128129,19.8044057735199,19.2399017128478,19.3568108378391,4399955.94901974,0.0,1.0
2002-09-27,58.71,59.99,58.51,59.15,1882700,19.6106706521058,20.0382240235024,19.5438654378251,19.7576421235234,5636386.38172381,0.0,1.0
2002-09-30,59.45,59.6,58.05,58.72,2252300,19.8578499449445,19.907953855655,19.3902134449794,19.6140109128198,6742886.83675388,0.0,1.0
2002-10-01,59.34,59.46,58.6,58.76,2730200,19.8211070770901,19.8611902056585,19.5739277842514,19.627371955676,8173613.48031143,0.0,1.0
2002-10-02,58.63,60.64,58.5,58.9,3032900,19.5839485663935,20.2553409699148,19.5405251771111,19.6741356056725,9079830.16791319,0.0,1.0
2002-10-03,57.56,58.98,56.65,58.63,2648500,19.2265406699917,19.7008576913848,18.9225769450144,19.5839485663935,7929021.79422929,0.0,1.0
2002-10-04,56.99,58.2,55.92,57.75,1542800,19.0361458092916,19.44031735569,18.6787379128897,19.2900056235583,4618801.14183008,0.0,1.0
2002-10-07,56.06,57.6,56.01,56.99,1193300,18.7255015628863,19.2399017128478,18.7088002593161,19.0361458092916,3572475.63037712,0.0,1.0
2002-10-08,55.51,56.3,54.11,56.07,2203100,18.5417872236143,18.8056678200231,18.0741507236492,18.7288418236003,6595592.94501286,0.0,1.0
2002-10-09,54.09,55.49,53.85,55.26,1254200,18.0674702022211,18.5351067021862,17.9873039450843,18.4582807057634,3754796.72808096,0.0,1.0
2002-10-10,53.86,54.14,51.9,53.4,3108900,17.9906442057983,18.0841715057913,17.3359531058472,17.8369922129527,9307357.31775703,0.0,1.0
2002-10-11,53.9,54.38,53.02,53.95,2884600,18.0040052486545,18.1643377629282,17.7100623058193,18.0207065522246,8635852.84788892,0.0,1.0
2002-10-14,55.25,56.02,53.9,53.9,2379500,18.4549404450493,18.7121405200301,18.0040052486545,18.0040052486545,7123695.4349136,0.0,1.0
2002-10-15,57.54,57.54,56.08,56.5,1744400,19.2198601485636,19.2198601485636,18.7321820843143,18.8724730343038,5222346.84457376,0.0,1.0
2002-10-16,56.85,57.95,56.25,57.45,928200,18.9893821592951,19.3568108378391,18.7889665164529,19.1897978021373,2778825.00638235,0.0,1.0
2002-10-17,58.48,58.48,56.83,57.75,1303500,19.533844655683,19.533844655683,18.982701637867,19.2900056235583,3902389.9976507,0.0,1.0
2002-10-18,57.4,58.25,57.08,57.4,1454000,19.2064991057074,19.4909159043111,19.0994245462331,19.2064991057074,4345383.27576831,0.1,1.0
2002-10-21,57.75,58.45,56.9,57.4,1493200,19.3236119051325,19.5578375039826,19.0391951065288,19.2064991057074,4462535.28705449,0.0,1.0
2002-10-22,55.46,57.43,54.83,57.13,2032300,18.5573595888943,19.2165373456582,18.3465565499293,19.116154946151,6073674.29941124,0.0,1.0
2002-10-23,56.05,56.23,54.67,54.67,1103700,18.7547783079251,18.8150077476294,18.2930192701921,18.2930192701921,3298486.60348383,0.0,1.0
2002-10-24,54.82,56.75,54.82,56.1,1424500,18.3432104699457,18.9890039067752,18.3432104699457,18.771508707843,4257220.41013201,0.0,1.0
2002-10-25,53.84,54.85,53.27,54.82,1614600,18.0152946315556,18.3532487098964,17.8245680724919,18.3432104699457,4825347.89343568,0.0,1.0
2002-10-28,53.9,54.72,52.4,53.97,1965900,18.035371111457,18.30974967011,17.5334591139211,18.058793671342,5875233.13743666,0.0,1.0
2002-10-29,52.15,53.3,51.16,53.3,2025800,17.4498071143318,17.8346063124426,17.1185451959581,17.8346063124426,6054248.58325406,0.0,1.0
2002-10-30,54.35,54.64,52.4,52.4,2714100,18.1859447107178,18.2829810302414,17.5334591139211,17.5334591139211,8111282.49571027,0.0,1.0
2002-10-31,54.06,55.59,53.89,55.08,1890400,18.0889083911942,18.6008586286808,18.0320250314734,18.4302085495186,5649595.97284208,0.0,1.0
2002-11-01,55.18,55.63,53.9,54.06,1087100,18.4636693493543,18.6142429486151,18.035371111457,18.0889083911942,3248876.31299018,0.0,1.0
2002-11-04,54.62,55.9,54.34,55.82,2120200,18.2762888702742,18.7045871081715,18.1825986307342,18.677818468303,6336369.75329021,0.0,1.0
2002-11-05,54.64,54.85,53.51,54.62,1768500,18.2829810302414,18.3532487098964,17.9048739920977,18.2762888702742,5285289.08060264,0.0,1.0
2002-11-06,54.47,54.84,53.5,54.64,1553900,18.2260976705206,18.3499026299128,17.9015279121141,18.2829810302414,4643941.5902451,0.0,1.0
2002-11-07,53.79,54.84,53.46,54.55,1519400,17.9985642316377,18.3499026299128,17.8881435921798,18.2528663103892,4540835.86602638,0.0,1.0
2002-11-08,53.04,53.83,52.66,53.8,1092200,17.7476082328697,18.011948551572,17.620457193494,18.0019103116213,3264118.02874426,0.0,1.0
2002-11-11,52.3,53.79,51.96,52.71,877100,17.4999983140854,17.9985642316377,17.3862315946439,17.6371875934118,2621276.25252845,0.0,1.0
2002-11-12,51.38,52.91,51.26,52.91,1330000,17.1921589555967,17.7041091930833,17.1520059957938,17.7041091930833,3974800.38292423,0.0,1.0
2002-11-13,50.0,52.15,49.41,51.39,2278900,16.7303999178636,17.4498071143318,16.5329811988328,17.1955050355802,6810656.08469629,0.0,1.0
2002-11-14,50.63,51.02,50.0,50.15,2135700,16.9412029568287,17.0717000761881,16.7303999178636,16.7805911176172,6382692.61489572,0.0,1.0
2002-11-15,50.66,50.89,50.05,50.05,1177900,16.9512411967794,17.0282010364016,16.7471303177815,16.7471303177815,3520238.62484697,0.0,1.0
2002-11-18,51.06,51.48,50.49,50.9,2425100,17.0850843961223,17.2256197554324,16.8943578370587,17.0315471163852,7247585.26964631,0.0,1.0
2002-11-19,50.76,51.6,50.31,50.95,1272900,16.9847019966152,17.2657727152353,16.8341283973544,17.048277516303,3804152.93791297,0.0,1.0
2002-11-20,52.48,52.54,51.0,51.0,1938900,17.5602277537897,17.5803042336911,17.0650079162209,17.0650079162209,5794541.70109157,0.0,1.0
2002-11-21,53.24,53.24,51.97,52.78,1427400,17.8145298325412,17.8145298325412,17.3895776746275,17.6606101532969,4265887.26810982,0.0,1.0
2002-11-22,52.41,53.1,52.11,53.1,1630900,17.5368051939047,17.7676847127712,17.4364227943975,17.7676847127712,4874061.61241438,0.0,1.0
2002-11-25,53.1,53.44,52.34,52.91,1191300,17.7676847127712,17.8814514322126,17.5133826340196,17.7041091930833,3560285.48584785,0.0,1.0
2002-11-26,51.82,53.1,51.74,52.95,1451000,17.3393864748739,17.7676847127712,17.3126178350053,17.7174935130176,4336417.56061884,0.0,1.0
2002-11-27,53.37,53.88,52.0,52.4,1311900,17.8580288723276,18.0286789514898,17.3996159145782,17.5334591139211,3920707.23485588,0.0,1.0
2002-11-29,53.88,54.13,53.45,53.45,491600,18.0286789514898,18.1123309510792,17.8847975121962,17.8847975121962,1469181.85582373,0.0,1.0
2002-12-02,54.4,54.8,53.95,54.6,1453000,18.2026751106356,18.3365183099785,18.0521015113749,18.2695967103071,4342394.70405183,0.0,1.0
2002-12-03,55.49,55.67,54.15,54.41,1733900,18.5673978288451,18.6276272685494,18.1190231110463,18.2060211906192,5181884.49921227,0.0,1.0
2002-12-04,54.88,55.5,54.52,55.5,1187700,18.3632869498471,18.5707439088286,18.2428280704385,18.5707439088286,3549526.62766851,0.0,1.0
2002-12-05,55.79,56.21,54.99,55.1,1512900,18.6677802283522,18.8083155876623,18.4000938296664,18.4369007094857,4521410.14986924,0.0,1.0
2002-12-06,56.9,56.9,55.47,55.8,1282600,19.0391951065288,19.0391951065288,18.5607056688779,18.6711263083358,3833142.08356288,0.0,1.0
2002-12-09,56.34,58.34,56.32,56.9,2325300,18.8518146274487,19.5210306241633,18.8451224674816,19.0391951065288,6949325.81234117,0.0,1.0
2002-12-10,56.85,56.97,56.16,56.5,1723300,19.022464706611,19.0626176664138,18.7915851877444,18.9053519071859,5150205.63901753,0.0,1.0
2002-12-11,56.78,56.86,55.85,56.86,1293800,18.9990421467259,19.0258107865945,18.6878567082537,19.0258107865945,3866614.08678751,0.0,1.0
2002-12-12,58.84,58.96,56.78,56.78,2187400,19.6883346233419,19.7284875831448,18.9990421467259,18.9990421467259,6537201.77263796,0.0,1.0
2002-12-13,58.31,58.98,57.74,58.85,2597300,19.5109923842126,19.7351797431119,19.3202658251489,19.6916807033255,7762217.31922489,0.0,1.0
2002-12-16,59.23,59.24,58.84,58.95,1552800,19.8188317427013,19.8221778226848,19.6883346233419,19.7251415031612,4640654.16135695,0.0,1.0
2002-12-17,58.75,59.49,58.75,59.25,1712300,19.6582199034898,19.9058298222741,19.6582199034898,19.8255239026684,5117331.35013621,0.0,1.0
2002-12-18,57.71,58.76,57.51,58.76,2018500,19.3102275851982,19.6615659834733,19.2433059855267,19.6615659834733,6032432.00972374,0.0,1.0
2002-12-19,56.99,58.0,56.75,57.95,2101300,19.069309826381,19.4072639047218,18.9890039067752,19.3905335048039,6279885.74784864,0.0,1.0
2002-12-20,58.17,58.45,57.15,57.15,1946900,19.4641472644425,19.5578375039826,19.1228471061181,19.1228471061181,5818450.27482347,0.0,1.0
2002-12-23,58.92,59.24,58.0,58.0,1012700,19.7151032632105,19.8221778226848,19.4072639047218,19.4072639047218,3026526.57728374,0.0,1.0
2002-12-24,58.92,59.2,58.71,59.1,490000,19.7151032632105,19.8087935027505,19.6448355835555,19.7753327029148,1464400.14107735,0.0,1.0
2002-12-26,58.45,59.22,58.34,58.98,727200,19.5578375039826,19.8154856627177,19.5210306241633,19.7351797431119,2173289.35222745,0.0,1.0
2002-12-27,57.73,58.75,57.35,58.65,768000,19.3169197451653,19.6582199034898,19.1897687057896,19.624759103654,2295223.07826002,0.0,1.0
2002-12-30,57.35,58.36,57.04,57.7,1031600,19.1897687057896,19.5277227841304,19.0860402262988,19.3068815052146,3083010.58272529,0.0,1.0
2002-12-31,56.99,57.48,56.16,57.0,993000,19.069309826381,19.233267745576,18.7915851877444,19.0726559063645,2967651.71446899,0.0,1.0
2003-01-02,59.3,59.38,57.37,57.68,1537700,19.8422543025863,19.8690229424548,19.1964608657567,19.3001893452475,4595526.72843804,0.0,1.0
2003-01-03,59.09,59.29,58.51,59.15,1470800,19.7719866229312,19.8389082226027,19.577913983884,19.7920631028327,4395591.28060525,0.0,1.0
2003-01-06,58.95,59.75,58.89,59.09,1651400,19.7251415031612,19.992827901847,19.7050650232598,19.7719866229312,4935327.33260233,0.0,1.0
2003-01-07,56.05,57.92,55.8,57.85,2929000,18.7547783079251,19.3804952648532,18.6711263083358,19.3570727049682,8753526.55758279,0.0,1.0
2003-01-08,56.28,56.5,55.15,56.05,2076400,18.8317381475473,18.9053519071859,18.4536311094036,18.7547783079251,6205470.31210819,0.0,1.0
2003-01-09,57.3,57.35,56.49,56.57,1470300,19.1730383058717,19.1897687057896,18.9020058272023,18.9287744670709,4394096.994747,0.0,1.0
2003-01-10,56.6,57.25,56.5,56.65,894300,18.9388127070216,19.1563079059539,18.9053519071859,18.9555431069395,2672679.68605199,0.0,1.0
2003-01-13,58.11,58.48,56.31,56.75,2823500,19.4440707845411,19.5678757439333,18.841776387498,18.9890039067752,8438232.24149368,0.0,1.0
2003-01-14,59.04,60.24,58.91,59.75,4293700,19.7552562230134,20.1567858210421,19.7117571832269,19.992827901847,12832030.379069,0.0,1.0
2003-01-15,61.36,61.65,59.38,59.89,4434900,20.5315467792022,20.6285830987259,19.8690229424548,20.0396730216171,13254016.7054367,0.0,1.0
2003-01-16,62.03,62.38,61.36,61.37,3272700,20.7557341381016,20.8728469375267,20.5315467792022,20.5348928591858,9780698.65653847,0.0,1.0
2003-01-17,62.43,62.51,61.25,61.25,6983900,20.9230381372803,20.9498496549958,20.5275682509757,20.5275682509757,20838507.015056,0.1,1.0
2003-01-21,62.09,62.44,61.71,62.44,2973800,20.8090891869891,20.9263895769947,20.6817344778402,20.9263895769947,8873201.52942822,0.0,1.0
2003-01-22,61.95,62.27,59.05,62.1,2482600,20.7621690309869,20.8694151018491,19.7902515137978,20.8124406267036,7407562.75370182,0.0,1.0
2003-01-23,61.8,62.0,61.27,61.75,1878400,20.7118974352702,20.7789262295591,20.5342711304046,20.695140236698,5604755.44854327,0.0,1.0
2003-01-24,60.7,61.8,60.35,61.7,1670400,20.3432390666813,20.7118974352702,20.2259386766757,20.6783830381258,4984126.65100439,0.0,1.0
2003-01-27,58.68,60.6,58.51,60.6,2187400,19.6662482443634,20.3097246695368,19.6092737692178,20.3097246695368,6526747.26796397,0.0,1.0
2003-01-28,59.2,59.86,58.8,58.8,1830700,19.8405231095145,20.0617181306679,19.7064655209367,19.7064655209367,5462428.55603075,0.0,1.0
2003-01-29,59.2,59.86,58.8,58.8,2127700,19.8405231095145,20.0617181306679,19.7064655209367,19.7064655209367,6348614.86790114,0.0,1.0
2003-01-30,60.26,61.55,60.07,61.0,1626300,20.1957757192457,20.6281114424091,20.1320983646712,20.4437822581146,4852541.41075698,0.0,1.0
2003-01-31,62.41,62.43,60.01,60.26,2316500,20.9163352578514,20.9230381372803,20.1119897263846,20.1957757192457,6911954.85335948,0.0,1.0
2003-02-03,61.7,62.42,61.25,62.42,1605200,20.6783830381258,20.9196866975658,20.5275682509757,20.9196866975658,4789583.39331433,0.0,1.0
2003-02-04,62.8,63.0,61.22,61.71,1831500,21.0470414067147,21.1140702010036,20.5175139318324,20.6817344778402,5464815.58986744,0.0,1.0
2003-02-05,61.93,62.98,61.69,62.8,1612500,20.755466151558,21.1073673215747,20.6750315984113,21.0470414067147,4811365.07707411,0.0,1.0
2003-02-06,62.06,62.16,61.07,61.85,1362600,20.7990348678458,20.8325492649902,20.4672423361157,20.7286546338424,4065715.38233872,0.0,1.0
2003-02-07,61.6,62.29,61.19,62.12,1329900,20.6448686409813,20.876117981278,20.5074596126891,20.8191435061325,3968145.3742641,0.0,1.0
2003-02-10,62.2,62.5,61.5,61.5,2027800,20.845955023848,20.9464982152814,20.6113542438369,20.6113542438369,6050534.01754474,0.0,1.0
2003-02-11,62.08,62.77,61.71,62.45,1602500,20.8057377472747,21.0369870875714,20.6817344778402,20.9297410167092,4781527.15411551,0.0,1.0
2003-02-12,60.62,62.0,60.46,61.9,1580200,20.3164275489657,20.7789262295591,20.2628045135346,20.7454118324147,4714988.58591784,0.0,1.0
2003-02-13,60.75,60.91,60.06,60.62,1488800,20.3599962652535,20.4136193006846,20.1287469249568,20.3164275489657,4442269.97007624,0.0,1.0
2003-02-14,62.48,62.48,60.88,60.95,1815200,20.9397953358525,20.9397953358525,20.4035649815413,20.4270250595424,5416179.77544491,0.0,1.0
2003-02-18,63.09,63.11,62.45,62.48,1364800,21.1442331584336,21.1509360378625,20.9297410167092,20.9397953358525,4072279.72538962,0.0,1.0
2003-02-19,63.82,63.84,62.98,63.1,1390900,21.3888882575881,21.395591137017,21.1073673215747,21.1475845981481,4150156.70431156,0.0,1.0
2003-02-20,64.25,64.99,64.0,64.0,2219400,21.5330001653093,21.7810067041782,21.4492141724481,21.4492141724481,6622228.62143148,0.0,1.0
2003-02-21,65.72,65.95,64.6,64.75,2945100,22.0256618033327,22.1027449167649,21.6503005553148,21.7005721510315,8787566.69053702,0.0,1.0
2003-02-24,66.89,66.96,65.72,65.72,2567100,22.4177802499227,22.4412403279239,22.0256618033327,22.0256618033327,7659693.202702,0.0,1.0
2003-02-25,65.32,67.52,65.08,67.09,4686100,21.8916042147549,22.6289209519328,21.8111696616082,22.4848090442116,13982349.0776291,0.0,1.0
2003-02-26,65.8,66.04,64.96,65.37,2416300,22.0524733210482,22.1329078741949,21.7709523850348,21.9083614133271,7209737.32448632,0.0,1.0
2003-02-27,64.69,66.4,64.54,65.8,2860700,21.6804635127448,22.2535597039149,21.6301919170282,22.0524733210482,8535734.62076647,0.0,1.0
2003-02-28,65.28,65.61,64.6,64.6,1833400,21.8781984558971,21.9887959664738,21.6503005553148,21.6503005553148,5470484.79522956,0.0,1.0
2003-03-03,65.65,65.75,64.94,65.47,1730100,22.0022017253316,22.035716122476,21.764249505606,21.9418758104715,5162259.05106723,0.0,1.0
2003-03-04,65.0,66.5,64.87,65.66,1512300,21.7843581438926,22.2870741010594,21.7407894276048,22.005553165046,4512389.08902895,0.0,1.0
2003-03-05,65.56,65.99,65.02,65.2,1481600,21.9720387679016,22.1161506756227,21.7910610233215,21.8513869381815,4420786.66554604,0.0,1.0
2003-03-06,66.59,66.66,65.32,65.44,1307200,22.3172370584894,22.3406971364905,21.8916042147549,21.9318214913282,3900413.28914808,0.0,1.0
2003-03-07,66.55,66.79,65.78,66.6,1447400,22.3038312996316,22.3842658527783,22.0457704416193,22.3205884982038,4318740.96902764,0.0,1.0
2003-03-10,63.65,64.55,63.33,63.34,1814200,22.4546460868378,22.7721509018913,22.3417554859299,22.3452833172082,5142536.18397874,0.0,1.05263157895
2003-03-11,62.82,63.9,62.6,63.59,1838200,22.1618360907329,22.5428418687971,22.0842238026087,22.4334790991675,5210566.64832418,0.0,1.0
2003-03-12,61.4,62.82,60.75,62.82,2560500,21.6608840492041,22.1618360907329,21.4315750161099,22.1618360907329,7258000.16485369,0.0,1.0
2003-03-13,60.46,62.0,59.97,62.0,1922600,21.3292679090371,21.8725539259064,21.1564041763969,21.8725539259064,5449807.11460563,0.0,1.0
2003-03-14,60.34,60.94,59.55,60.05,1982900,21.2869339336966,21.498603810399,21.0082352627053,21.1846268266239,5620733.65627355,0.0,1.0
2003-03-17,59.76,61.0,58.98,60.64,2164800,21.0823197195511,21.5197707980692,20.807148879838,21.3927688720478,6136347.88395831,0.0,1.0
2003-03-18,61.0,61.13,58.5,59.76,2719000,21.5197707980692,21.565632604688,20.6378129784762,21.0823197195511,7707284.68980168,0.0,1.0
2003-03-19,61.02,61.65,60.56,61.0,1309900,21.5268264606259,21.7490798311634,21.3645462218208,21.5197707980692,3713046.05192028,0.0,1.0
2003-03-20,62.29,62.37,60.52,61.02,1853100,21.9748610329792,22.0030836832062,21.3504348967073,21.5268264606259,5252802.22827197,0.0,1.0
2003-03-21,60.65,62.73,60.46,62.73,2264800,21.3962967033262,22.1300856092275,21.3292679090371,22.1300856092275,6419808.1520643,0.0,1.0
2003-03-24,60.11,61.34,59.35,59.35,1283800,21.2057938142941,21.6397170615338,20.9376786371378,20.9376786371378,3639062.92194461,0.0,1.0
2003-03-25,60.48,61.34,60.11,60.11,1153500,21.3363235715938,21.6397170615338,21.2057938142941,21.2057938142941,3269714.19260252,0.0,1.0
2003-03-26,60.0,60.48,59.71,60.48,1123000,21.166987670232,21.3363235715938,21.0646805631592,21.3363235715938,3183258.81083019,0.0,1.0
2003-03-27,61.13,61.59,59.83,60.0,1124100,21.565632604688,21.7279128434931,21.1070145384997,21.166987670232,3186376.87377936,0.0,1.0
2003-03-28,62.4,62.43,61.25,61.25,1401100,22.0136671770413,22.0242506708764,21.6079665800285,21.6079665800285,3971561.81643292,0.0,1.0
2003-03-31,61.74,62.66,60.22,60.22,1619600,21.7808303126687,22.1053907902789,21.2445999583562,21.2445999583562,4590922.50224451,0.0,1.0
2003-04-01,62.06,62.1,61.51,61.65,964600,21.8937209135766,21.9078322386901,21.6996901932662,21.7490798311634,2734257.74615032,0.0,1.0
2003-04-02,61.31,62.06,60.6,62.06,1187000,21.6291335676987,21.8937209135766,21.3786575469343,21.8937209135766,3364673.38241802,0.0,1.0
2003-04-03,60.46,61.4,60.3,61.31,1000300,21.3292679090371,21.6608840492041,21.2728226085832,21.6291335676987,2835453.06186415,0.0,1.0
2003-04-04,61.07,61.2,60.43,60.71,1280200,21.5444656170178,21.5903274236366,21.318684415202,21.4174636909964,3628858.3522928,0.0,1.0
2003-04-07,59.81,61.06,59.63,61.06,1452500,21.0999588759429,21.5409377857394,21.0364579129322,21.5409377857394,4117260.39423941,0.0,1.0
2003-04-08,58.85,59.61,58.54,59.61,1580200,20.7612870732192,21.0294022503755,20.6519243035897,21.0294022503755,4479239.15661075,0.0,1.0
2003-04-09,59.47,59.76,58.82,59.09,1570900,20.9800126124783,21.0823197195511,20.7507035793841,20.8459550239001,4452877.35167688,0.0,1.0
2003-04-10,60.6,60.74,59.58,59.58,1659600,21.3786575469343,21.4280471848315,21.0188187565404,21.0188187565404,4704306.6094869,0.0,1.0
2003-04-11,60.82,60.94,59.6,60.6,1123700,21.4562698350585,21.498603810399,21.0258744190971,21.3786575469343,3185243.03270693,0.0,1.0
2003-04-14,60.24,61.07,60.2,60.59,1105500,21.2516556209129,21.5444656170178,21.2375442957994,21.3751297156559,3133653.26391165,0.0,1.0
2003-04-15,59.84,60.29,59.23,60.14,1394000,21.110542369778,21.2692947773048,20.8953446617973,21.2163773081292,3951436.13739741,0.0,1.0
2003-04-16,59.13,59.84,58.8,59.84,1250600,20.8600663490136,21.110542369778,20.7436479168273,21.110542369778,3544954.11293343,0.0,1.0
2003-04-17,60.64,60.74,58.76,58.76,1090600,21.4280471848315,21.4633836742524,20.7637211837187,20.7637211837187,3086328.09278183,0.1,1.0
2003-04-21,61.52,61.7,60.329,61.24,1468800,21.7390082917354,21.802613972693,21.3181507027325,21.6400661213569,4156609.85024569,0.0,1.0
2003-04-22,61.99,62.31,61.03,61.53,1158100,21.9050897920136,22.0181665581605,21.565859493573,21.7425419406775,3277348.76604679,0.0,1.0
2003-04-23,61.3,62.21,61.2,62.0,1306600,21.6612680150094,21.9828300687396,21.6259315255885,21.9086234409557,3697594.24722972,0.0,1.0
2003-04-24,61.03,62.0,60.9,61.35,1186100,21.565859493573,21.9086234409557,21.5199220573259,21.6789362597199,3356586.971253,0.0,1.0
2003-04-25,58.72,60.04,58.71,60.04,2608700,20.7495865879503,21.2160282483061,20.7460529390082,21.2160282483061,7382453.78290844,0.0,1.0
2003-04-28,58.62,59.3,58.45,58.95,1687000,20.7142500985294,20.9545382265915,20.6541780665139,20.8308605136184,4774101.86367407,0.0,1.0
2003-04-29,56.96,58.3,56.7,58.3,2650600,20.1276643741425,20.6011733323825,20.0357895016482,20.6011733323825,7501028.09712774,0.0,1.0
2003-04-30,57.25,57.75,56.96,56.96,2701200,20.2301401934631,20.4068226405676,20.1276643741425,20.1276643741425,7644222.85367896,0.0,1.0
2003-05-01,57.55,57.91,57.25,57.74,1436500,20.3361496617258,20.463361023641,20.2301401934631,20.4032889916255,4065202.92066853,0.0,1.0
2003-05-02,58.21,58.61,57.45,57.45,1457900,20.5693704919037,20.7107164495873,20.3008131723049,20.3008131723049,4125763.54893328,0.0,1.0
2003-05-05,58.81,58.99,58.05,58.6,1118300,20.7813894284291,20.8449951093867,20.5128321088303,20.7071828006452,3164717.31721797,0.0,1.0
2003-05-06,57.23,59.03,56.26,58.78,2764000,20.223072895579,20.8591297051551,19.8803089481963,20.7707884816028,7821942.82821286,0.0,1.0
2003-05-07,57.4,58.48,57.22,57.23,2355900,20.2831449275945,20.6647790133402,20.2195392466369,20.223072895579,6667045.98733238,0.0,1.0
2003-05-08,57.85,58.15,56.9,57.3,1273100,20.4421591299885,20.5481685982512,20.10646248049,20.2478084381736,3602791.39457229,0.0,1.0
2003-05-09,59.61,59.7,57.86,57.87,2081600,21.0640813437963,21.0958841842751,20.4456927789306,20.4492264278727,5890794.56990156,0.0,1.0
2003-05-12,59.78,60.55,59.3,59.3,1690900,21.1241533758118,21.3962443443527,20.9545382265915,20.9545382265915,4785138.61368493,0.0,1.0
2003-05-13,60.52,60.71,59.55,59.78,996000,21.3856433975264,21.4527827274261,21.0428794501438,21.1241533758118,2818616.15662085,0.0,1.0
2003-05-14,61.13,61.34,60.21,60.52,1455000,21.6011959829939,21.6754026107778,21.2761002803217,21.3856433975264,4117556.73482263,0.0,1.0
2003-05-15,62.05,62.05,61.13,61.13,1544900,21.9262916856662,21.9262916856662,21.6011959829939,21.6011959829939,4371967.97225255,0.0,1.0
2003-05-16,61.81,62.0,61.35,61.9,949700,21.841484111056,21.9086234409557,21.6789362597199,21.8732869515348,2687590.12444058,0.0,1.0
2003-05-19,60.85,62.0,60.85,61.81,1006900,21.5022538126154,21.9086234409557,21.5022538126154,21.841484111056,2849462.45793327,0.0,1.0
2003-05-20,60.37,61.29,60.06,60.95,1184200,21.3326386633951,21.6577343660673,21.2230955461903,21.5375903020363,3351210.09304258,0.0,1.0
2003-05-21,63.41,63.48,60.28,60.42,2526800,22.4068679417903,22.431603484385,21.3008358229163,21.3503069081055,7150682.0326803,0.0,1.0
2003-05-22,64.2,64.56,62.62,63.5,2374500,22.6860262082154,22.8132375701307,22.1277096753653,22.4386707822692,6719682.79507652,0.0,1.0
2003-05-23,64.7,65.3,64.02,64.2,975800,22.8627086553199,23.0747275918453,22.6224205272578,22.6860262082154,2761451.45143637,0.0,1.0
2003-05-27,66.07,66.45,64.58,64.71,1574100,23.3468185603862,23.4810972201856,22.8203048680148,22.866242304262,4454602.10053903,0.0,1.0
2003-05-28,65.16,66.5,65.06,66.15,1646500,23.025256506656,23.498765464896,22.9899200172351,23.3750877519229,4659489.45971509,0.0,1.0
2003-05-29,63.83,65.26,63.53,65.26,2253000,22.5552811973581,23.0605929960769,22.4492717290954,23.0605929960769,6375845.58319957,0.0,1.0
2003-05-30,65.92,66.06,64.05,64.3,2125300,23.2938138262548,23.3432849114441,22.6330214740841,22.7213626976363,6014462.76874126,0.0,1.0
2003-06-02,66.87,67.27,66.1,66.45,2015800,23.6295104757534,23.7708564334369,23.3574195072125,23.4810972201856,5704584.78766696,0.0,1.0
2003-06-03,67.14,67.61,65.6,66.55,1346200,23.7249189971898,23.891000497468,23.180737060108,23.5164337096065,3809659.7088785,0.0,1.0
2003-06-04,66.78,68.14,66.44,67.5,2252900,23.5977076352746,24.0782838913987,23.4775635712435,23.852130359105,6375562.58960953,0.0,1.0
2003-06-05,66.18,66.66,65.32,66.65,2015200,23.3856886987492,23.5553038479695,23.0817948897295,23.5517701990274,5702886.82612683,0.0,1.0
2003-06-06,65.68,66.83,65.41,65.8,2080200,23.2090062516447,23.615375879985,23.1135977302083,23.2514100389498,5886832.65964125,0.0,1.0
2003-06-09,65.25,65.75,65.16,65.5,1224700,23.0570593471348,23.2337417942393,23.025256506656,23.1454005706871,3465822.49700156,0.0,1.0
2003-06-10,66.05,66.5,65.56,65.8,1752000,23.339751262502,23.498765464896,23.1666024643396,23.2514100389498,4958047.69718848,0.0,1.0
2003-06-11,68.15,68.24,66.05,66.68,2052900,24.0818175403408,24.1136203808196,23.339751262502,23.5623711458537,5809575.40956521,0.0,1.0
2003-06-12,66.05,69.19,65.55,68.15,2738200,23.339751262502,24.4493170303182,23.1630688153975,24.0818175403408,7748930.48198716,0.0,1.0
2003-06-13,65.05,66.06,64.25,66.06,1913000,22.986386368293,23.3432849114441,22.7036944529259,23.3432849114441,5413667.37712419,0.0,1.0
2003-06-16,64.2,65.11,63.75,65.05,1854200,22.6860262082154,23.0075882619456,22.5270120058214,22.986386368293,5247267.14619115,0.0,1.0
2003-06-17,63.07,64.82,63.0,64.15,2044500,22.2867238777593,22.905112442625,22.2619883351647,22.668357963505,5785803.94800334,0.0,1.0
2003-06-18,63.45,63.73,62.5,63.12,1823800,22.4210025375587,22.5199447079372,22.0853058880602,22.3043921224697,5161237.0948244,0.0,1.0
2003-06-19,64.25,64.86,62.27,63.45,2025600,22.7036944529259,22.9192470383933,22.0040319623921,22.4210025375587,5732318.15948914,0.0,1.0
2003-06-20,64.11,64.75,63.75,64.64,1421100,22.6542233677366,22.8803769000304,22.5270120058214,22.8415067616674,4021621.90780511,0.0,1.0
2003-06-23,64.78,65.09,63.85,64.57,1394300,22.8909778468566,23.0005209640614,22.5623484952423,22.8167712190727,3945779.62567917,0.0,1.0
2003-06-24,64.94,65.55,64.51,64.65,1107000,22.9475162299301,23.1630688153975,22.7955693254202,22.8450404106095,3132739.04154546,0.0,1.0
2003-06-25,65.94,66.78,64.99,64.99,1806200,23.300881124139,23.5977076352746,22.9651844746405,22.9651844746405,5111430.2229805,0.0,1.0
2003-06-26,64.91,67.26,64.72,65.85,1839500,22.9369152831038,23.7673227844949,22.8697759532041,23.2690782836602,5205667.08845788,0.0,1.0
2003-06-27,64.98,65.41,64.4,64.91,957700,22.9616508256984,23.1135977302083,22.7566991870572,22.9369152831038,2710229.61164236,0.0,1.0
2003-06-30,65.06,65.75,64.89,65.36,1414700,22.9899200172351,23.2337417942393,22.9298479852196,23.0959294854978,4003510.3180437,0.0,1.0
2003-07-01,63.98,65.06,63.28,65.06,1532700,22.6082859314895,22.9899200172351,22.3609305055432,22.9899200172351,4337442.75426984,0.0,1.0
2003-07-02,63.44,64.22,63.0,63.98,1501800,22.4174688886166,22.6930935060996,22.2619883351647,22.6082859314895,4249997.734953,0.0,1.0
2003-07-03,64.75,64.85,63.25,63.4,1269700,22.8803769000304,22.9157133894513,22.3503295587169,22.4033342928483,3593169.61251153,0.0,1.0
2003-07-07,64.52,65.43,63.51,63.51,2425600,22.7991029743623,23.1206650280925,22.4422044312112,22.4422044312112,6864292.51957784,0.0,1.0
2003-07-08,63.47,64.52,63.1,64.52,2300400,22.4280698354429,22.7991029743623,22.2973248245856,22.7991029743623,6509984.54487007,0.0,1.0
2003-07-09,65.03,65.45,63.65,63.65,1733200,22.9793190704089,23.1277323259766,22.4916755164005,22.4916755164005,4904844.9022643,0.0,1.0
2003-07-10,64.16,65.24,63.32,65.03,2634000,22.6718916124471,23.0535256981928,22.3750651013115,22.9793190704089,7454051.16118404,0.0,1.0
2003-07-11,64.63,64.75,63.7,64.25,1739900,22.8379731127253,22.8803769000304,22.5093437611109,22.7036944529259,4923805.47279579,0.0,1.0
2003-07-14,63.48,64.95,63.41,64.63,1830700,22.431603484385,22.9510498788722,22.4068679417903,22.8379731127253,5180763.65253592,0.0,1.0
2003-07-15,62.79,63.94,62.75,63.91,1482700,22.1877817073808,22.5941513357211,22.1736471116124,22.5835503888948,4195945.95925876,0.0,1.0
2003-07-16,62.23,63.22,61.88,62.8,2242000,21.9898973666238,22.3397286118906,21.8662196536506,22.1913153563229,6344716.28829712,0.0,1.0
2003-07-17,62.77,63.24,62.1,62.23,1444400,22.1807144094966,22.3467959097748,21.9439599303766,21.9898973666238,4087559.41428028,0.0,1.0
2003-07-18,64.52,64.8,62.91,63.28,1475600,22.8344394637832,22.9335349853247,22.2646402149194,22.395587868385,4169391.24566653,0.1,1.0
2003-07-21,64.49,65.17,64.21,64.74,1441100,22.8238220864752,23.0644826387903,22.7247265649336,22.9123002307087,4071909.54468015,0.0,1.0
2003-07-22,63.36,64.64,63.07,64.49,1313300,22.4239008745397,22.8769089730153,22.3212662272289,22.8238220864752,3710803.41754802,0.0,1.0
2003-07-23,62.71,64.0,62.59,63.84,1726900,22.1938576995326,22.6504049237775,22.1513881903005,22.5937789114681,4879453.60676439,0.0,1.0
2003-07-24,62.32,64.22,62.32,63.5,1831500,22.0558317945283,22.728265690703,22.0558317945283,22.4734486353105,5175006.82192889,0.0,1.0
2003-07-25,63.2,63.28,62.05,62.7,1016200,22.3672748622303,22.395587868385,21.9602753987562,22.1903185737633,2871330.56644506,0.0,1.0
2003-07-28,63.01,63.32,62.49,62.9,1404600,22.3000314726128,22.4097443714624,22.1159969326071,22.2611010891501,3968776.73059312,0.0,1.0
2003-07-29,61.66,63.55,61.66,62.97,1981000,21.8222494937519,22.4911442641572,21.8222494937519,22.2858749695355,5597427.52620317,0.0,1.0
2003-07-30,61.32,61.98,61.16,61.75,1662600,21.7019192175943,21.9355015183708,21.6452932052849,21.8541016256759,4697770.32057819,0.0,1.0
2003-07-31,61.96,62.76,61.6,61.75,1904700,21.9284232668321,22.2115533283793,21.8010147391358,21.8541016256759,5381837.56141301,0.0,1.0
2003-08-01,62.21,62.21,61.21,61.97,1161600,22.0169014110656,22.0169014110656,21.6629888341316,21.9319623926014,3282166.488863,0.0,1.0
2003-08-04,61.25,61.75,60.82,61.75,1886500,21.6771453372089,21.8541016256759,21.5249629291273,21.8541016256759,5330412.43219702,0.0,1.0
2003-08-05,61.18,62.2,61.0,61.18,1799000,21.6523714568236,22.0133622852963,21.5886671929754,21.6523714568236,5083176.23404315,0.0,1.0
2003-08-06,62.9,63.05,61.35,61.6,1843100,22.2611010891501,22.3141879756902,21.7125365949023,21.8010147391358,5207783.2779127,0.0,1.0
2003-08-07,65.15,65.19,62.85,62.9,2005400,23.0574043872516,23.071560890329,22.2434054603034,22.2611010891501,5666371.10603122,0.0,1.0
2003-08-08,64.57,65.45,64.2,65.4,1804700,22.8521350926299,23.1635781603318,22.7211874391643,23.1458825314851,5099281.90638004,0.0,1.0
2003-08-11,65.16,65.6,64.57,64.57,1346700,23.060943513021,23.2166650468719,22.8521350926299,22.8521350926299,3805177.00632902,0.0,1.0
2003-08-12,65.95,66.1,64.71,65.69,1249900,23.3405344487988,23.3936213353389,22.9016828534007,23.248517178796,3531663.13225712,0.0,1.0
2003-08-13,66.64,67.21,65.98,66.5,1484100,23.5847341268833,23.7864642957357,23.3511518261069,23.5351863661126,4193408.47634434,0.0,1.0
2003-08-14,65.57,67.2,64.73,67.0,2332200,23.2060476695639,23.7829251699664,22.9087611049393,23.7121426545796,6589762.98667897,0.0,1.0
2003-08-15,66.19,66.26,65.57,65.98,534300,23.425473467263,23.4502473476484,23.2060476695639,23.3511518261069,1509694.86484117,0.0,1.0
2003-08-18,66.94,67.02,66.23,66.48,1048300,23.6909078999635,23.7192209061182,23.4396299703404,23.5281081145739,2962030.93171065,0.0,1.0
2003-08-19,66.46,67.0,66.2,66.94,1439400,23.5210298630352,23.7121426545796,23.4290125930324,23.6909078999635,4067106.09854459,0.0,1.0
2003-08-20,66.09,66.5,65.89,66.25,1565800,23.3900822095696,23.5351863661126,23.3192996941828,23.4467082218791,4424256.44650627,0.0,1.0
2003-08-21,67.11,67.13,66.26,66.68,1000200,23.7510730380423,23.758151289581,23.4502473476484,23.5988906299607,2826121.66163978,0.0,1.0
2003-08-22,66.45,67.76,66.24,67.15,971500,23.5174907372659,23.9811162130494,23.4431690961097,23.7652295411197,2745028.18864532,0.0,1.0
2003-08-25,66.74,67.0,66.49,66.55,1001600,23.6201253845767,23.7121426545796,23.5316472403432,23.5528819949593,2830077.44081025,0.0,1.0
2003-08-26,66.71,67.18,66.07,66.98,1184000,23.6095080072687,23.7758469184277,23.3830039580309,23.7050644030409,3345458.95559039,0.0,1.0
2003-08-27,67.33,67.54,66.6,66.6,1012100,23.8289338049678,23.9032554461239,23.570577623806,23.570577623806,2859745.78458871,0.0,1.0
2003-08-28,68.93,69.05,67.11,67.3,1926700,24.3951939280622,24.4376634372943,23.7510730380423,23.8183164276598,5443999.80552028,0.0,1.0
2003-08-29,68.98,69.18,67.55,68.93,957600,24.4128895569089,24.4836720722957,23.9067945718933,24.3951939280622,2705752.95259574,0.0,1.0
2003-09-02,68.53,68.98,67.93,68.98,1547900,24.2536288972886,24.4128895569089,24.0412813511282,24.4128895569089,4373678.98425537,0.0,1.0
2003-09-03,68.75,68.78,68.23,68.4,1186200,24.3314896642141,24.3421070415221,24.1474551242084,24.2076202622872,3351675.18000111,0.0,1.0
2003-09-04,68.62,69.18,68.23,68.75,1502300,24.2854810292127,24.4836720722957,24.1474551242084,24.3314896642141,4244833.60556033,0.0,1.0
2003-09-05,66.73,68.62,66.73,68.62,1722700,23.6165862588074,24.2854810292127,23.6165862588074,24.2854810292127,4867586.269253,0.0,1.0
2003-09-08,68.05,68.08,67.05,67.05,1260400,24.0837508603603,24.0943682376683,23.7298382834263,23.7298382834263,3561331.47603557,0.0,1.0
2003-09-09,67.0,68.05,67.0,68.05,1009900,23.7121426545796,24.0837508603603,23.7121426545796,24.0837508603603,2853529.56017798,0.0,1.0
2003-09-10,66.8,67.15,66.4,66.8,1786300,23.6413601391928,23.7652295411197,23.4997951084192,23.6413601391928,5047291.66585397,0.0,1.0
2003-09-11,66.47,67.3,65.54,66.8,1631300,23.5245689888045,23.8183164276598,23.1954302922559,23.6413601391928,4609330.40055288,0.0,1.0
2003-09-12,67.48,67.5,66.78,66.9,1415900,23.8820206915079,23.8890989430466,23.6342818876541,23.6767513968862,4000705.51961185,0.0,1.0
2003-09-15,67.04,67.699,66.79,67.48,1074900,23.7262991576569,23.9595275458565,23.6378210134234,23.8820206915079,3037190.73594942,0.0,1.0
2003-09-16,67.63,67.64,67.04,67.04,842900,23.935107578048,23.9386467038173,23.7262991576569,23.7262991576569,2381661.61627292,0.0,1.0
2003-09-17,66.55,67.67,66.5,67.63,1439000,23.5528819949593,23.9492640811254,23.5351863661126,23.935107578048,4065975.87592446,0.0,1.0
2003-09-18,66.75,66.89,65.5,66.58,1582300,23.6236645103461,23.6732122711168,23.1812737891785,23.5634993722673,4470878.12958671,0.0,1.0
2003-09-19,67.5,67.5,66.4,66.77,893000,23.8890989430466,23.8890989430466,23.4997951084192,23.6307427618847,2523221.99944444,0.0,1.0
2003-09-22,67.44,67.85,66.85,67.5,1139400,23.8678641884305,24.0129683449735,23.6590557680395,23.8890989430466,3219439.13344569,0.0,1.0
2003-09-23,68.1,68.17,67.35,67.64,1197400,24.101446489207,24.1262203695924,23.8360120565065,23.9386467038173,3383321.4133648,0.0,1.0
2003-09-24,69.09,69.39,68.75,69.39,1743700,24.4518199403717,24.5579937134519,24.3314896642141,24.5579937134519,4926922.95680992,0.0,1.0
2003-09-25,68.67,69.18,68.22,69.09,1381300,24.3031766580594,24.4836720722957,24.1439159984391,24.4518199403717,3902941.26297044,0.0,1.0
2003-09-26,68.23,68.6,67.86,68.55,1476400,24.1474551242084,24.278402777674,24.0165074707428,24.2607071488273,4171651.6909068,0.0,1.0
2003-09-29,68.7,68.7,68.02,68.39,1069000,24.3137940353674,24.3137940353674,24.0731334830523,24.2040811365179,3020519.95230247,0.0,1.0
2003-09-30,69.34,70.07,68.21,68.7,1418800,24.5402980846052,24.798654265767,24.1403768726697,24.3137940353674,4008899.6336078,0.0,1.0
2003-10-01,70.2,70.38,68.75,69.49,1226600,24.8446629007684,24.9083671646166,24.3314896642141,24.5933849711453,3465827.66463444,0.0,1.0
2003-10-02,70.4,70.49,69.64,70.2,1381000,24.9154454161553,24.9472975480793,24.6464718576854,24.8446629007684,3902093.59600533,0.0,1.0
2003-10-03,71.7,71.9,69.9,70.65,2274900,25.3755317661695,25.4463142815563,24.7384891276882,25.0039235603888,6427858.59634507,0.0,1.0
2003-10-06,72.9,73.0,71.65,72.48,1509200,25.8002268584903,25.8356181161837,25.3578361373228,25.651583576178,4264329.94575761,0.0,1.0
2003-10-07,72.63,73.0,72.07,72.9,1755500,25.7046704627181,25.8356181161837,25.5064794196351,25.8002268584903,4960264.52410382,0.0,1.0
2003-10-08,71.78,72.65,71.4,72.65,1522400,25.4038447723242,25.7117487142568,25.2693579930893,25.7117487142568,4301627.29222196,0.0,1.0
2003-10-09,70.67,71.3,70.3,71.0,2250800,25.0110018119274,25.2339667353959,24.8800541584618,25.1277929623157,6359762.68348214,0.0,1.0
2003-10-10,71.7,72.28,70.62,70.92,1117300,25.3755317661695,25.5808010607912,24.9933061830807,25.0994799561609,3156994.33368339,0.0,1.0
2003-10-13,72.04,72.09,71.2,71.7,675600,25.4958620423271,25.5135576711737,25.1985754777025,25.3755317661695,1908946.00540275,0.0,1.0
2003-10-14,70.97,72.04,70.8,71.5,1548800,25.1171755850076,25.4958620423271,25.0570104469289,25.3047492507827,4376221.98515067,0.0,1.0
2003-10-15,69.63,70.99,69.35,70.98,1915300,24.6429327319161,25.1242538365463,24.5438372103745,25.120714710777,5411788.4608465,0.0,1.0
2003-10-16,70.5,70.55,69.63,69.75,1451200,24.9508366738487,24.9685323026954,24.6429327319161,24.6854022411481,4100447.66583848,0.0,1.0
2003-10-17,70.32,70.8,70.08,70.8,1415000,24.8871324100005,25.0570104469289,24.8021933915364,25.0570104469289,3998162.51871655,0.0,1.0
2003-10-20,69.35,70.42,69.28,70.2,1371200,24.5863067196066,24.9656484382797,24.561489971656,24.8876529447208,3867710.63602519,0.12,1.0
2003-10-21,69.73,70.4,69.35,69.35,1135800,24.7210262084812,24.9585579388653,24.5863067196066,24.5863067196066,3203723.55629916,0.0,1.0
2003-10-22,70.64,70.76,69.62,70.0,1052100,25.0436439318387,25.0861869283254,24.6820284617017,24.8167479505763,2967632.99311705,0.0,1.0
2003-10-23,69.47,70.64,68.78,70.64,1450300,24.6288497160933,25.0436439318387,24.3842274862948,25.0436439318387,4090826.09059753,0.0,1.0
2003-10-24,69.25,69.98,69.01,69.57,774500,24.5508542225344,24.8096574511618,24.465768229561,24.6643022131656,2184613.39527531,0.0,1.0
2003-10-27,68.65,69.25,68.56,69.25,796100,24.3381392401009,24.5508542225344,24.3062319927358,24.5508542225344,2245539.99222553,0.0,1.0
2003-10-28,69.04,69.05,68.4,68.65,1333500,24.4764039786826,24.4799492283899,24.2495079974202,24.3381392401009,3761371.15894078,0.0,1.0
2003-10-29,69.95,70.27,69.2,69.37,944200,24.7990217020401,24.9124696926713,24.5331279739982,24.5933972190211,2663282.07594442,0.0,1.0
2003-10-30,69.18,70.3,68.89,69.95,1024800,24.5260374745838,24.923105441793,24.4232252330743,24.7990217020401,2890628.54419385,0.0,1.0
2003-10-31,69.72,70.3,69.0,69.27,952100,24.7174809587739,24.923105441793,24.4622229798537,24.5579447219488,2685565.41464381,0.0,1.0
2003-11-03,69.57,70.13,69.45,70.13,689600,24.6643022131656,24.8628361967702,24.6217592166789,24.8628361967702,1945138.02115152,0.0,1.0
2003-11-04,68.1,69.13,68.1,69.12,1547600,24.1431505062035,24.5083112260477,24.1431505062035,24.5047659763404,4365277.84445199,0.0,1.0
2003-11-05,69.3,69.67,68.1,68.1,2087600,24.5685804710705,24.6997547102378,24.1431505062035,24.1431505062035,5888442.76820754,0.0,1.0
2003-11-06,70.0,70.03,69.2,69.3,1476900,24.8167479505763,24.8273836996979,24.5331279739982,24.5685804710705,4165856.0664714,0.0,1.0
2003-11-07,69.9,70.55,69.82,69.9,764600,24.781295453504,25.0117366844736,24.7529334558462,24.781295453504,2156688.70500646,0.0,1.0
2003-11-10,70.05,70.36,69.6,69.9,1045200,24.8344741991124,24.9443769400364,24.6749379622872,24.781295453504,2948170.33020239,0.0,1.0
2003-11-11,70.07,70.28,69.45,69.96,703200,24.8415646985268,24.9160149423786,24.6217592166789,24.8025669517473,1983499.21182389,0.0,1.0
2003-11-12,70.95,70.99,70.03,70.35,680300,25.1535466727626,25.1677276715915,24.8273836996979,24.9408316903291,1918905.73635351,0.0,1.0
2003-11-13,71.67,71.94,70.52,71.16,1090200,25.4088046516829,25.5045263937779,25.001100935352,25.2279969166144,3075100.74051535,0.0,1.0
2003-11-14,72.31,72.4,71.2,71.2,1615800,25.6357006329453,25.6676078803103,25.2421779154433,25.2421779154433,4557647.93297075,0.0,1.0
2003-11-17,71.5,72.1,71.11,72.1,1196100,25.34853540666,25.5612503890935,25.2102706680782,25.5612503890935,3373810.30611853,0.0,1.0
2003-11-18,71.34,71.79,71.13,71.5,1220400,25.2918114113444,25.4513476481696,25.2173611674927,25.34853540666,3442352.72768753,0.0,1.0
2003-11-19,70.96,71.63,70.73,71.34,944300,25.1570919224699,25.394623652854,25.0755511792037,25.2918114113444,2663564.14352288,0.0,1.0
2003-11-20,70.3,71.22,70.1,71.13,1271000,24.923105441793,25.2492684148577,24.8522004476485,25.2173611674927,3585078.92239499,0.0,1.0
2003-11-21,69.41,70.29,69.0,70.13,1146300,24.60757821785,24.9195601920858,24.4622229798537,24.8628361967702,3233340.65203884,0.0,1.0
2003-11-24,70.72,70.84,69.7,69.9,1403700,25.0720059294965,25.1145489259832,24.7103904593595,24.781295453504,3959382.59902899,0.0,1.0
2003-11-25,71.6,71.83,70.79,70.79,1439100,25.3839879037323,25.4655286469985,25.096822677447,25.096822677447,4059234.52180852,0.0,1.0
2003-11-26,71.92,72.01,71.38,71.97,752700,25.4974358943635,25.5293431417285,25.3059924101733,25.5151621428996,2123122.66316814,0.0,1.0
2003-11-28,71.8,71.97,71.5,71.92,196100,25.4548928978768,25.5151621428996,25.34853540666,25.4974358943635,553134.52138604,0.0,1.0
2003-12-01,72.79,72.89,71.62,71.82,870800,25.8058726188921,25.8413251159643,25.3910784031467,25.4619833972912,2456244.47334505,0.0,1.0
2003-12-02,73.56,73.8,73.0,73.1,1165600,26.0788568463484,26.1639428393218,25.8803228627438,25.9157753598161,3287779.69468419,0.0,1.0
2003-12-03,73.83,74.08,73.29,73.95,1156400,26.1745785884435,26.2632098311241,25.9831351042533,26.2171215849302,3261829.47746465,0.0,1.0
2003-12-04,76.3,76.75,74.04,74.28,1641700,27.0502552661281,27.2097915029532,26.2490288322952,26.3341148252686,4630703.43579533,0.0,1.0
2003-12-05,75.75,76.7,75.15,76.65,1508000,26.8552665322307,27.1920652544171,26.6425515497972,27.174339005881,4253579.08337659,0.0,1.0
2003-12-08,77.81,77.97,76.0,76.15,1356400,27.5855879719191,27.6423119672347,26.9438977749114,26.9970765205197,3825964.63441115,0.0,1.0
2003-12-09,77.1,77.87,76.95,77.81,1738300,27.3338752427061,27.6068594701625,27.2806964970978,27.5855879719191,4903180.71660049,0.0,1.0
2003-12-10,76.7,77.69,76.6,77.05,1326100,27.1920652544171,27.5430449754324,27.1566127573449,27.31614899417,3740498.15813375,0.0,1.0
2003-12-11,76.38,76.8,75.91,76.7,1240400,27.0786172637859,27.2275177514894,26.9119905275463,27.1920652544171,3498766.24338218,0.0,1.0
2003-12-12,77.3,77.53,76.53,76.75,977100,27.4047802368506,27.4863209801168,27.1317960093943,27.2097915029532,2756082.30926212,0.0,1.0
2003-12-15,76.08,76.95,76.08,76.3,1102000,26.9722597725692,27.2806964970978,26.9722597725692,27.0502552661281,3108384.7147752,0.0,1.0
2003-12-16,77.8,78.08,76.14,76.15,1270000,27.5820427222119,27.6813097140142,26.9935312708125,26.9970765205197,3582258.24661026,0.0,1.0
2003-12-17,78.1,78.35,77.04,77.6,1588300,27.6884002134286,27.7770314561093,27.3126037444628,27.5111377280674,4480079.34889062,0.0,1.0
2003-12-18,81.0,81.4,78.15,78.6,2246000,28.7165226285239,28.858332616813,27.7061264619648,27.8656626987899,6335237.81250918,0.0,1.0
2003-12-19,80.7,81.3,79.81,81.0,1537300,28.6101651373072,28.8228801197407,28.2946379133641,28.7165226285239,4336224.88386925,0.0,1.0
2003-12-22,80.3,80.72,79.91,80.71,942100,28.4683551490182,28.6172556367216,28.3300904104364,28.6137103870144,2657358.65679647,0.0,1.0
2003-12-23,79.98,80.03,79.48,80.0,1297300,28.354907158387,28.3726334069231,28.1776446730257,28.3619976578014,3659262.69553345,0.0,1.0
2003-12-24,81.4,81.95,79.97,79.98,599900,28.858332616813,29.0533213507103,28.3513619086798,28.354907158387,1692123.40326102,0.0,1.0
2003-12-26,81.2,81.65,80.92,81.6,416900,28.7874276226684,28.9469638594936,28.6881606308661,28.9292376109575,1175939.73465498,0.0,1.0
2003-12-29,82.6,82.66,80.96,81.23,762000,29.28376258168,29.3050340799233,28.702341629695,28.7980633717901,2149354.94796615,0.0,1.0
2003-12-30,82.21,83.35,81.92,82.3,836700,29.1454978430982,29.5496563097219,29.0426856015887,29.1774050904632,2360059.42908567,0.0,1.0
2003-12-31,81.1,82.68,80.67,82.3,1325500,28.7519751255962,29.3121245793378,28.5995293881855,29.1774050904632,3738805.75266291,0.0,1.0
2004-01-02,80.4,81.75,80.18,81.25,1174300,28.5038076460904,28.9824163565658,28.4258121525315,28.8051538712046,3312319.57401136,0.0,1.0
2004-01-05,81.56,81.75,80.4,80.45,1571800,28.9150566121286,28.9824163565658,28.5038076460904,28.5215338946266,4433538.19844252,0.0,1.0
2004-01-06,81.92,82.61,81.75,82.05,1325600,29.0426856015887,29.2873078313872,28.9824163565658,29.0887738477826,3739087.82024138,0.0,1.0
2004-01-07,81.5,81.9,81.26,81.9,1301000,28.8937851138852,29.0355951021742,28.8086991209118,29.0355951021742,3669699.19593697,0.0,1.0
2004-01-08,81.87,81.95,81.1,81.55,1021100,29.0249593530525,29.0533213507103,28.7519751255962,28.9115113624213,2880192.04379035,0.0,1.0
2004-01-09,83.52,84.3,81.25,81.5,1517400,29.6099255547447,29.8864550319083,28.8051538712046,28.8937851138852,4280093.43575307,0.0,1.0
2004-01-12,83.5,83.75,82.88,83.2,1019400,29.6028350553302,29.6914662980109,29.3830295734823,29.4964775641135,2875396.8949563,0.0,1.0
2004-01-13,84.15,84.88,83.48,83.7,1541200,29.8332762862999,30.0920795149273,29.5957445559158,29.6737400494747,4347225.51942971,0.0,1.0
2004-01-14,83.8,84.2,83.28,84.05,1335900,29.709192546547,29.851002534836,29.5248395617713,29.7978237892276,3768140.78082413,0.0,1.0
2004-01-15,40.88,42.58,40.85,42.06,1109100,28.9859616062731,30.1913465067296,28.9646901080297,29.8226405371782,1564205.7564234,0.0,2.0
2004-01-16,41.46,41.79,40.85,40.88,2170700,29.3972105723112,29.631197052988,28.9646901080297,28.9859616062731,3061420.4629594,0.0,1.0
2004-01-20,42.4,42.78,41.88,42.0,1912300,30.1062605137562,30.3760807730776,29.7370327904743,29.8222391881547,2693178.05055703,0.06,1.0
2004-01-21,42.55,42.7,42.1,42.6,1727700,30.2127685108568,30.3192765079573,29.8932445195551,30.248271176557,2433197.57252909,0.0,1.0
2004-01-22,42.02,42.85,41.8,42.55,1948900,29.8364402544348,30.4257845050579,29.680228525354,30.2127685108568,2744723.47577817,0.0,1.0
2004-01-23,42.59,43.19,42.2,42.3,1633700,30.2411706434169,30.6672026318191,29.9642498509555,30.0352551823558,2300813.14709775,0.0,1.0
2004-01-26,42.19,42.21,41.54,41.8,1774300,29.9571493178154,29.9713503840955,29.495614663713,29.680228525354,2498826.44726421,0.0,1.0
2004-01-27,41.68,42.35,41.65,42.19,1456000,29.5950221276736,30.070757848056,29.5737205282535,29.9571493178154,2050550.24923444,0.0,1.0
2004-01-28,40.45,41.69,40.24,41.69,3229700,28.721656551449,29.6021226608136,28.5725453555083,29.6021226608136,4548531.68952782,0.0,1.0
2004-01-29,39.46,40.54,39.04,40.5,3882600,28.0187037705854,28.7855613497094,27.7204813787038,28.7571592171492,5468040.1082951,0.0,1.0
2004-01-30,38.48,39.411,38.36,38.5,3243900,27.3228515228618,27.9839111581992,27.2376451251813,27.3370525891418,4568530.18783765,0.0,1.0
2004-02-02,38.47,38.99,37.9,38.57,3410400,27.3157509897217,27.6849787130037,26.9110206007396,27.3867563211221,4803019.62224531,0.0,1.0
2004-02-03,38.6,38.77,38.23,38.47,1754300,27.4080579205422,27.5287669839228,27.1453381943608,27.3157509897217,2470659.54823626,0.0,1.0
2004-02-04,37.85,38.67,37.61,38.4,2285500,26.8755179350395,27.4577616525225,26.7051051396786,27.2660472577415,3218772.38641849,0.0,1.0
2004-02-05,37.29,38.12,36.79,37.94,2929500,26.4778880791974,27.0672323298204,26.1228614221955,26.9394227332998,4125746.53511835,0.0,1.0
2004-02-06,37.23,37.52,36.8,37.48,4004200,26.4352848803572,26.6412003414182,26.1299619553356,26.6127982088581,5639294.854385,0.0,1.0
2004-02-09,38.39,38.76,37.5,37.52,3332500,27.2589467246014,27.5216664507828,26.6269992751382,26.6412003414182,4693309.55053146,0.0,1.0
2004-02-10,39.6,39.79,38.25,38.68,3209600,28.1181112345459,28.2530213642066,27.1595392606409,27.4648621856625,4520223.95600473,0.0,1.0
2004-02-11,39.83,39.98,39.12,39.55,2063800,28.2814234967667,28.3879314938673,27.7772856438241,28.0826085688457,2906542.31069372,0.0,1.0
2004-02-12,39.87,40.36,39.55,39.95,1884100,28.3098256293269,28.6577517531887,28.0826085688457,28.3666298944472,2653462.72292762,0.0,1.0
2004-02-13,39.51,39.87,39.05,39.87,1940600,28.0542064362856,28.3098256293269,27.7275819118439,28.3098256293269,2733034.21268157,0.0,1.0
2004-02-17,39.87,40.2,39.53,40.1,1186800,28.3098256293269,28.5441432229481,28.0684075025656,28.4731378915477,1671423.7883183,0.0,1.0
2004-02-18,39.21,39.99,39.13,39.88,1799100,27.8411904420845,28.3950320270073,27.7843861769642,28.3169261624669,2533753.40205885,0.0,1.0
2004-02-19,38.87,39.39,38.64,39.3,2547600,27.5997723153232,27.9690000386051,27.4364600531024,27.9050952403448,3587899.59817972,0.0,1.0
2004-02-20,38.66,38.79,37.81,38.7,3111200,27.4506611193824,27.5429680502029,26.8471158024793,27.4790632519426,4381642.81278724,0.0,1.0
2004-02-23,38.72,39.0,38.55,38.75,2028900,27.4932643182227,27.6920792461437,27.372555254842,27.5145659176428,2857391.07188995,0.0,1.0
2004-02-24,39.25,39.32,38.64,38.93,1674300,27.8695925746446,27.9192963066249,27.4364600531024,27.6423755141634,2357991.95212448,0.0,1.0
2004-02-25,40.01,40.04,38.95,39.0,2538100,28.4092330932874,28.4305346927075,27.6565765804435,27.6920792461437,3574520.32114145,0.0,1.0
2004-02-26,40.68,41.07,40.0,40.2,3868900,28.8849688136699,29.1618896061313,28.4021325601474,28.5441432229481,5448745.78246095,0.0,1.0
2004-02-27,41.17,41.4,40.68,40.68,2526800,29.2328949375317,29.3962071997525,28.8849688136699,28.8849688136699,3558606.02319066,0.0,1.0
2004-03-01,42.21,42.22,41.31,41.49,2373400,29.9713503840955,29.9784509172356,29.3323024014922,29.4601119980129,3342565.90764632,0.0,1.0
2004-03-02,42.02,43.4,41.86,42.93,3018100,29.8364402544348,30.8163138277599,29.7228317241942,30.4825887701782,4250525.89781215,0.0,1.0
2004-03-03,42.32,42.53,41.52,41.88,2352300,30.0494562486359,30.1985674445767,29.481413597433,29.7370327904743,3312849.82917184,0.0,1.0
2004-03-04,41.63,42.56,41.47,42.53,3093300,29.5595194619734,30.2198690439968,29.4459109317328,30.1985674445767,4356433.43815722,0.0,1.0
2004-03-05,42.26,42.56,41.66,41.74,2461800,30.0068530497957,30.2198690439968,29.5808210613935,29.6376253265138,3467063.60134984,0.0,1.0
2004-03-08,42.4,42.97,42.23,42.49,1487500,30.1062605137562,30.5109909027383,29.9855514503756,30.1701653120166,2094913.11520346,0.0,1.0
2004-03-09,41.91,42.53,41.5,42.4,1785800,29.7583343898944,30.1985674445767,29.4672125311529,30.1062605137562,2515022.41420527,0.0,1.0
2004-03-10,41.05,42.12,40.95,41.8,1756100,29.1476885398512,29.9074455858352,29.0766832084509,29.680228525354,2473194.56914878,0.0,1.0
2004-03-11,40.15,40.82,40.0,40.5,3586800,28.5086405572479,28.9843762776304,28.4021325601474,28.7571592171492,5051451.67167179,0.0,1.0
2004-03-12,41.28,41.29,40.18,40.18,2349600,29.3110008020721,29.3181013352121,28.529942156668,28.529942156668,3309047.29780306,0.0,1.0
2004-03-15,42.25,42.5,41.53,41.53,2703300,29.9997525166557,30.1772658451566,29.488514130573,29.488514130573,3807178.90711228,0.0,1.0
2004-03-16,42.02,43.3,41.93,43.3,2307600,29.8364402544348,30.7453084963595,29.7725354561745,30.7453084963595,3249896.80984438,0.0,1.0
2004-03-17,42.86,42.93,42.3,42.54,1705600,30.4328850381979,30.4825887701782,30.0352551823558,30.2056679777167,2402073.14910321,0.0,1.0
2004-03-18,43.16,43.4,42.36,42.81,1958800,30.645901032399,30.8163138277599,30.0778583811961,30.3973823724977,2758666.090797,0.0,1.0
2004-03-19,42.11,43.16,41.99,43.12,1804500,29.9003450526951,30.645901032399,29.8151386550147,30.6174988998389,2541358.4647964,0.0,1.0
2004-03-22,41.77,42.25,41.55,41.6,2408300,29.6589269259339,29.9997525166557,29.5027151968531,29.5382178625533,3391717.14645008,0.0,1.0
2004-03-23,42.18,42.31,41.8,42.12,2692100,29.9500487846754,30.0423557154959,29.680228525354,29.9074455858352,3791405.44365663,0.0,1.0
2004-03-24,40.5,42.2,40.4,41.9,3223600,28.7571592171492,29.9642498509555,28.6861538857488,29.7512338567544,4539940.78532429,0.0,1.0
2004-03-25,40.78,41.03,40.59,40.75,4427900,28.9559741450703,29.1334874735712,28.8210640154096,28.9346725456501,6236010.61029203,0.0,1.0
2004-03-26,41.53,41.97,40.88,40.88,2299300,29.488514130573,29.8009375887346,29.0269794764706,29.0269794764706,3238207.54674778,0.0,1.0
2004-03-29,42.09,42.36,41.61,41.61,1570500,29.8861439864151,30.0778583811961,29.5453183956933,29.5453183956933,2211805.74616943,0.0,1.0
2004-03-30,42.96,43.28,42.09,42.1,2089100,30.5038903695983,30.7311074300795,29.8861439864151,29.8932445195551,2942173.43796407,0.0,1.0
2004-03-31,43.17,43.49,42.85,43.2,2467900,30.6530015655391,30.8802186260202,30.4257845050579,30.6743031649592,3475654.50555335,0.0,1.0
2004-04-01,42.45,43.64,42.3,43.17,2902300,30.1417631794564,30.9867266231208,30.0352551823558,30.6530015655391,4087439.55244034,0.0,1.0
2004-04-02,41.96,42.3,41.81,42.1,2837500,29.7938370555946,30.0352551823558,29.687329058494,29.8932445195551,3996178.7995898,0.0,1.0
2004-04-05,42.2,42.5,42.05,42.1,1722600,29.9642498509555,30.1772658451566,29.8577418538549,29.8932445195551,2426015.01327696,0.0,1.0
2004-04-06,42.21,42.71,42.02,42.2,1236800,29.9713503840955,30.3263770410974,29.8364402544348,29.9642498509555,1741841.03588816,0.0,1.0
2004-04-07,42.32,42.79,42.01,42.2,1443400,30.0494562486359,30.3831813062177,29.8293397212948,29.9642498509555,2032805.10284684,0.0,1.0
2004-04-08,42.54,43.2,42.28,43.2,1995000,30.2056679777167,30.6743031649592,30.0210541160758,30.6743031649592,2809648.17803759,0.0,1.0
2004-04-12,43.22,44.09,42.61,42.76,2930700,30.6885042312392,31.3062506144224,30.255371709697,30.3618797067975,4127436.54906003,0.0,1.0
2004-04-13,43.46,44.06,43.44,43.55,2857100,30.8589170266001,31.2849490150023,30.84471596032,30.9228218248605,4023782.36063719,0.0,1.0
2004-04-14,43.99,44.31,42.81,42.81,2751700,31.2352452830221,31.4624623435033,30.3973823724977,30.3973823724977,3875342.80275991,0.0,1.0
2004-04-15,44.85,44.97,43.79,43.8,2304200,31.8458911330652,31.9310975307457,31.0932346202213,31.1003351533614,3245108.43700963,0.0,1.0
2004-04-16,45.48,45.74,44.9,45.0,2816700,32.2932247208876,32.4778385825285,31.8813937987654,31.9523991301658,3966885.22460073,0.0,1.0
2004-04-19,45.03,45.99,44.72,45.48,2197100,31.9737007295859,32.6553519110294,31.7535842022448,32.2932247208876,3094274.69271498,0.0,1.0
2004-04-20,44.09,45.28,44.09,45.0,1694900,31.3488538132627,32.1949671277962,31.3488538132627,31.9958816420236,2383759.9117702,0.06,1.0
2004-04-21,44.07,44.26,43.13,43.85,1777100,31.3346334214218,31.4697271439103,30.6662750048995,31.1782091111719,2499368.54044889,0.0,1.0
2004-04-22,43.57,44.5,42.92,43.0,3727200,30.9791236253993,31.6403718460011,30.5169608905701,30.5738424579337,5242049.64490524,0.0,1.0
2004-04-23,42.94,43.98,42.75,43.98,3079200,30.5311812824109,31.2706416581377,30.3960875599224,31.2706416581377,4330682.35313164,0.0,1.0
2004-04-26,42.94,43.4,42.75,42.75,2234000,30.5311812824109,30.8582502947516,30.3960875599224,30.3960875599224,3141966.86700964,0.0,1.0
2004-04-27,44.27,44.49,43.09,43.15,2222600,31.4768373398308,31.6332616500807,30.6378342212177,30.6804953967404,3125933.55354325,0.0,1.0
2004-04-28,43.57,44.88,43.5,44.27,2257400,30.9791236253993,31.9105592909782,30.9293522539561,31.4768373398308,3174877.3525459,0.0,1.0
2004-04-29,41.67,43.45,41.0,43.3,3155100,29.6281864005138,30.8938012743539,29.1518032738437,30.7871483355471,4437430.46647364,0.0,1.0
2004-04-30,41.87,42.45,41.42,41.77,2331700,29.7703903189228,30.1827816823089,29.4504315025026,29.6992883597183,3279375.17627859,0.0,1.0
2004-05-03,43.02,43.16,41.79,42.02,2686500,30.5880628497746,30.6876055926608,29.7135087515592,29.8770432577296,3778376.89714475,0.0,1.0
2004-05-04,42.79,43.57,42.44,43.15,2189000,30.4245283436042,30.9791236253993,30.1756714863885,30.6804953967404,3078677.47174758,0.0,1.0
2004-05-05,42.92,43.05,42.0,42.45,1951500,30.5169608905701,30.6093934375359,29.8628228658887,30.1827816823089,2744650.1078645,0.0,1.0
2004-05-06,42.68,43.18,42.09,42.93,1487300,30.3463161884793,30.7018259845017,29.9268146291727,30.5240710864905,2091784.83496125,0.0,1.0
2004-05-07,41.51,42.9,41.41,42.6,1580400,29.5144232657866,30.5027404987291,29.4433213065821,30.2894346211157,2222723.56160342,0.0,1.0
2004-05-10,39.74,40.51,39.5,40.25,3765800,28.2559185878671,28.8034036737417,28.0852738857763,28.61853857981,5296337.88173002,0.0,1.0
2004-05-11,40.86,41.0,40.0,40.0,2616100,29.0522605309574,29.1518032738437,28.4407836817987,28.4407836817987,3679364.15433479,0.0,1.0
2004-05-12,40.15,40.84,39.75,40.5,3490400,28.5474366206055,29.0380401391165,28.2630287837875,28.7962934778212,4909006.78272625,0.0,1.0
2004-05-13,40.0,40.53,39.61,40.15,3092100,28.4407836817987,28.8176240655826,28.1634860409012,28.5474366206055,4348825.31310677,0.0,1.0
2004-05-14,41.11,41.73,40.1,40.1,1828600,29.2300154289687,29.6708475760365,28.5118856410032,28.5118856410032,2571799.7372488,0.0,1.0
2004-05-17,41.29,41.6,40.63,41.0,2259700,29.3579989555368,29.5784150290707,28.8887260247871,29.1518032738437,3178112.1438593,0.0,1.0
2004-05-18,39.56,41.2,39.45,40.9,2844300,28.127935061299,29.2940071922527,28.049722906174,29.0807013146392,4000311.7098637,0.0,1.0
2004-05-19,39.58,40.41,39.5,39.75,2542200,28.1421554531399,28.7323017145372,28.0852738857763,28.2630287837875,3575428.90300443,0.0,1.0
2004-05-20,39.48,40.27,39.28,39.95,2162400,28.0710534939354,28.6327589716509,27.9288495755264,28.4052327021965,3041266.40699267,0.0,1.0
2004-05-21,38.97,39.64,38.53,39.48,1867600,27.7084335019924,28.1848166286626,27.3955848814926,28.0710534939354,2626650.54647592,0.0,1.0
2004-05-24,40.8,40.88,39.0,39.0,2693500,29.0095993554347,29.0664809227983,27.7297640897538,27.7297640897538,3788221.91418552,0.0,1.0
2004-05-25,41.88,41.98,40.79,41.05,3434300,29.7775005148433,29.8486024740478,29.0024891595143,29.187354253446,4830106.00329955,0.0,1.0
2004-05-26,40.91,42.19,40.89,42.19,2383300,29.0878115105597,29.9979165883772,29.0735911187188,29.9979165883772,3351947.01617908,0.0,1.0
2004-05-27,40.04,40.91,39.85,40.91,2379000,28.4692244654805,29.0878115105597,28.334130742992,29.0878115105597,3345899.36285404,0.0,1.0
2004-05-28,40.36,40.65,40.12,40.15,1464500,28.6967507349349,28.902946416628,28.5261060328441,28.5474366206055,2059718.20802848,0.0,1.0
2004-06-01,41.1,41.35,40.6,40.69,2082300,29.2229052330482,29.4006601310595,28.8673954370257,28.9313872003098,2928611.28342622,0.0,1.0
2004-06-02,41.66,41.89,41.35,41.65,2436900,29.6210762045934,29.7846107107637,29.4006601310595,29.6139660086729,3427331.71809122,0.0,1.0
2004-06-03,41.08,42.42,41.08,41.98,2300500,29.2086848412073,30.1614510945476,29.2086848412073,29.8486024740478,3235494.5288969,0.0,1.0
2004-06-04,41.09,41.22,40.33,41.22,1710200,29.2157950371278,29.3082275840936,28.6754201471736,29.3082275840936,2405278.3061593,0.0,1.0
2004-06-07,41.42,41.49,40.68,41.09,1474800,29.4504315025026,29.5002028739457,28.9242770043893,29.2157950371278,2074204.44738846,0.0,1.0
2004-06-08,40.99,41.89,40.91,41.45,1767600,29.1446930779233,29.7846107107637,29.0878115105597,29.471762090264,2486007.44589357,0.0,1.0
2004-06-09,40.4,40.75,39.8,40.74,2563600,28.7251915186167,28.9740483758325,28.2985797633897,28.966938179912,3605526.52652906,0.0,1.0
2004-06-10,41.66,41.66,40.62,40.9,1487400,29.6210762045934,29.6210762045934,28.8816158288666,29.0807013146392,2091925.47806183,0.0,1.0
2004-06-14,40.7,41.44,40.6,41.4,1917400,28.9384973962302,29.4646518943435,28.8673954370257,29.4362111106617,2696690.81056593,0.0,1.0
2004-06-15,41.73,41.83,41.02,41.3,2185800,29.6708475760365,29.741949535241,29.1660236656846,29.3651091514572,3074176.89252895,0.0,1.0
2004-06-16,42.7,42.85,42.02,42.1,1994600,30.3605365803202,30.4671895191269,29.8770432577296,29.9339248250932,2805267.28421549,0.0,1.0
2004-06-17,43.63,43.66,42.79,42.79,2421700,31.021784800922,31.0431153886833,30.4245283436042,30.4245283436042,3405953.9668027,0.0,1.0
2004-06-18,43.87,43.87,43.4,43.75,1687800,31.1924295030128,31.1924295030128,30.8582502947516,31.1071071519674,2373774.25162885,0.0,1.0
2004-06-21,43.86,43.9,43.41,43.9,1592900,31.1853193070923,31.2137600907741,30.8653604906721,31.2137600907741,2240303.94917621,0.0,1.0
2004-06-22,43.78,43.84,43.02,43.5,1848200,31.1284377397287,31.1710989152514,30.5880628497746,30.9293522539561,2599365.78496294,0.0,1.0
2004-06-23,44.65,44.76,43.55,43.95,2639300,31.7470247848078,31.8252369399328,30.9649032335584,31.2493110703764,3711993.3536699,0.0,1.0
2004-06-24,44.0,44.81,43.94,44.4,1965300,31.2848620499786,31.860787919535,31.2422008744559,31.5692698867966,2764058.85574487,0.0,1.0
2004-06-25,43.91,44.23,43.64,43.92,1479000,31.2208702866946,31.448396556149,31.0288949968424,31.227980482615,2080111.45761291,0.0,1.0
2004-06-28,42.67,43.76,42.61,43.75,1755200,30.3392059925588,31.1142173478878,30.2965448170361,31.1071071519674,2468567.70142136,0.0,1.0
2004-06-29,42.89,43.22,42.55,42.55,1466800,30.4956303028087,30.7302667681835,30.2538836415134,30.2538836415134,2062952.99934187,0.0,1.0
2004-06-30,43.55,43.64,42.98,43.15,1655000,30.9649032335584,31.0288949968424,30.5596220660927,30.6804953967404,2327643.31463784,0.0,1.0
2004-07-01,43.9,44.3,43.5,43.8,1960500,31.2137600907741,31.4981679275921,30.9293522539561,31.1426581315696,2757307.98691692,0.0,1.0
2004-07-02,43.73,44.11,43.61,43.95,1059300,31.0928867601265,31.3630742051036,31.0075644090811,31.2493110703764,1489832.3644688,0.0,1.0
2004-07-06,45.3,45.31,44.2,44.35,2714900,32.2091875196371,32.2162977155575,31.4270659683876,31.5337189071944,3818319.53771014,0.0,1.0
2004-07-07,45.97,45.98,44.75,45.17,2539300,32.6855706463072,32.6926808422277,31.8181267440123,32.1167549726712,3571350.25308754,0.0,1.0
2004-07-08,45.4,46.25,45.19,46.0,2118900,32.2802894788416,32.8846561320798,32.1309753645121,32.7069012340686,2980086.65823935,0.0,1.0
2004-07-09,45.4,46.0,45.29,45.29,1643100,32.2802894788416,32.7069012340686,32.2020773237166,32.2020773237166,2310906.78566854,0.0,1.0
2004-07-12,45.26,45.6,44.96,45.46,1487300,32.1807467359553,32.4224933972506,31.9674408583418,32.3229506543643,2091784.83496125,0.0,1.0
2004-07-13,45.6,45.63,45.05,45.49,1660600,32.4224933972506,32.4438239850119,32.0314326216258,32.3442812421256,2335519.32827046,0.0,1.0
2004-07-14,45.82,45.9,45.32,45.6,1424900,32.5789177075005,32.6357992748641,32.223407911478,32.4224933972506,2004023.54019786,0.0,1.0
2004-07-15,46.37,46.39,45.7,45.97,1859100,32.9699784831252,32.9841988749661,32.4935953564551,32.6855706463072,2614695.88292642,0.0,1.0
2004-07-16,46.89,47.22,46.13,46.66,1790100,33.3397086709886,33.5743451363634,32.7993337810344,33.1761741648182,2517652.1435246,0.0,1.0
2004-07-19,46.8,47.18,46.36,47.0,1430400,33.2757169077045,33.5459043526816,32.9628682872047,33.4179208261135,2011758.9107299,0.0,1.0
2004-07-20,46.5,46.9,46.28,46.84,1351900,33.1050722056137,33.3898470202857,32.9484460575442,33.3471307980849,1898903.87822021,0.06,1.0
2004-07-21,45.41,47.2,45.41,46.5,1406100,32.3290608356327,33.6034281312896,32.3290608356327,33.1050722056137,1975034.20605476,0.0,1.0
2004-07-22,45.82,46.11,45.14,45.25,1429000,32.6209550206714,32.8274167613086,32.1368378357291,32.2151509097639,2007199.97187416,0.0,1.0
2004-07-23,45.57,46.09,45.19,45.65,969700,32.4429707615015,32.813178020575,32.1724346875631,32.4999257244359,1362058.65131307,0.0,1.0
2004-07-26,44.9,46.2,44.74,45.77,1685200,31.965972946926,32.8914910946098,31.8520630210572,32.5853581688374,2367063.25584488,0.0,1.0
2004-07-27,45.86,45.9,44.74,45.12,1507000,32.6494325021386,32.6779099836058,31.8520630210572,32.1225990949955,2116760.22226338,0.0,1.0
2004-07-28,46.28,46.59,45.68,46.1,1740100,32.9484460575442,33.1691465389149,32.5212838355363,32.8202973909418,2444176.81669575,0.0,1.0
2004-07-29,46.14,46.6,45.62,46.46,2073700,32.848774872409,33.1762659092817,32.4785676133355,33.0765947241465,2912757.57989884,0.0,1.0
2004-07-30,46.53,46.55,46.14,46.55,1990700,33.1264303167141,33.1406690574477,32.848774872409,33.1406690574477,2796174.23653597,0.0,1.0
2004-08-02,46.33,46.43,45.52,46.32,1754400,32.9840429093782,33.0552366130461,32.4073739096675,32.9769235390114,2464262.86260044,0.0,1.0
2004-08-03,46.9,47.19,46.35,46.47,1703400,33.3898470202857,33.5963087609228,32.9982816501118,33.0837140945133,2392627.31426903,0.0,1.0
2004-08-04,45.45,46.66,45.42,46.65,2588200,32.3575383170999,33.2189821314825,32.3361802059995,33.2118627611157,3635433.84688923,0.0,1.0
2004-08-05,44.2,45.62,44.0,45.2,2526800,31.4676170212501,32.4785676133355,31.3252296139141,32.1795540579299,3549190.26517259,0.0,1.0
2004-08-06,42.85,44.15,42.75,44.01,2107300,30.5065020217322,31.4320201694161,30.4353083180642,31.3323489842809,2959952.76468189,0.0,1.0
2004-08-09,43.77,44.2,42.9,42.95,1855000,31.1614840954777,31.4676170212501,30.5420988735662,30.5776957254002,2605567.49323063,0.0,1.0
2004-08-10,43.98,44.39,43.75,43.98,1822700,31.3109908731805,31.6028850582192,31.1472453547441,31.3109908731805,2560198.31262074,0.0,1.0
2004-08-11,43.11,43.99,42.45,43.6,3542200,30.691605651269,31.3181102435473,30.2217272070603,31.0404547992421,4975439.98626498,0.0,1.0
2004-08-12,42.55,43.84,42.55,43.2,2658900,30.2929209107283,31.2113196880453,30.2929209107283,30.7556799845702,3734740.38153688,0.0,1.0
2004-08-13,43.54,43.87,42.72,42.8,1908400,30.9977385770413,31.2326777991457,30.4139502069639,30.4709051698982,2680574.1261894,0.0,1.0
2004-08-16,43.68,43.98,43.31,43.97,2078400,31.0974097621765,31.3109908731805,30.833993058605,31.3038715028137,2919359.28729409,0.0,1.0
2004-08-17,42.61,43.68,42.5,43.68,2332100,30.3356371329291,31.0974097621765,30.2573240588943,31.0974097621765,3275711.02477798,0.0,1.0
2004-08-18,43.42,43.48,42.67,42.67,2201900,30.9123061326398,30.9550223548405,30.3783533551299,30.3783533551299,3092829.68374367,0.0,1.0
2004-08-19,43.61,43.79,43.33,43.5,2342200,31.0475741696089,31.1757228362113,30.8482317993386,30.9692610955741,3289897.67258479,0.0,1.0
2004-08-20,44.34,44.95,43.96,44.05,2298700,31.5672882063852,32.00156979876,31.2967521324469,31.3608264657481,3228796.76371388,0.0,1.0
2004-08-23,43.52,44.5,43.25,44.34,2158500,30.9834998363077,31.681198132254,30.7912768364042,31.5672882063852,3031869.23673225,0.0,1.0
2004-08-24,43.26,43.75,42.88,43.65,1204900,30.798396206771,31.1472453547441,30.5278601328326,31.0760516510761,1692424.94479438,0.0,1.0
2004-08-25,43.43,44.0,43.21,43.45,1965900,30.9194255030066,31.3252296139141,30.762799354937,30.9336642437402,2761339.69538657,0.0,1.0
2004-08-26,43.69,43.74,42.75,43.27,1643400,31.1045291325433,31.1401259843773,30.4353083180642,30.8055155771378,2308350.19858502,0.0,1.0
2004-08-27,44.09,44.2,43.73,43.84,1022100,31.3893039472153,31.4676170212501,31.1330066140105,31.2113196880453,1435660.6656771,0.0,1.0
2004-08-30,44.1,44.45,43.74,44.15,1425700,31.3964233175821,31.64560128042,31.1401259843773,31.4320201694161,2002564.73051154,0.0,1.0
2004-08-31,44.69,44.69,44.02,44.1,1616300,31.8164661692232,31.8164661692232,31.3394683546477,31.3964233175821,2270285.03466774,0.0,1.0
2004-09-01,46.21,46.21,44.71,44.75,2576700,32.8986104649766,32.8986104649766,31.8307049099568,31.859182391424,3619280.73304979,0.0,1.0
2004-09-02,46.15,46.49,45.91,46.21,1902200,32.8558942427758,33.0979528352469,32.6850293539726,32.8986104649766,2671865.49090205,0.0,1.0
2004-09-03,46.22,46.36,45.72,46.0,1255900,32.9057298353434,33.0054010204786,32.5497613170034,32.7491036872738,1764060.49312579,0.0,1.0
2004-09-07,46.14,46.24,45.49,45.85,1394100,32.848774872409,32.919968576077,32.3860157985671,32.6423131317718,1958178.78291796,0.0,1.0
2004-09-08,46.02,46.32,45.78,45.8,1130200,32.7633424280074,32.9769235390114,32.5924775392042,32.6067162799378,1587499.93576779,0.0,1.0
2004-09-09,47.05,47.15,46.05,46.12,1670600,33.4966375757877,33.5678312794557,32.7847005391078,32.8345361316754,2346555.82436177,0.0,1.0
2004-09-10,46.72,47.11,46.08,47.05,1198400,33.2616983536833,33.5393537979885,32.8060586502082,33.4966375757877,1683294.92392862,0.0,1.0
2004-09-13,47.06,47.19,46.72,46.99,1234300,33.5037569461545,33.5963087609228,33.2616983536833,33.4539213535869,1733720.73147955,0.0,1.0
2004-09-14,47.22,47.45,46.73,47.18,1116500,33.6176668720232,33.7814123904596,33.2688177240501,33.5891893905561,1568256.66101995,0.0,1.0
2004-09-15,46.57,47.4,46.57,47.23,1460800,33.1549077981813,33.7458155386256,33.1549077981813,33.62478624239,2051866.84318669,0.0,1.0
2004-09-16,46.9,46.99,46.32,46.58,1321400,33.3898470202857,33.4539213535869,32.9769235390114,33.1620271685481,1856063.01108084,0.0,1.0
2004-09-17,47.98,48.0,47.2,47.45,2209500,34.1587390198999,34.1729777606335,33.6034281312896,33.7814123904596,3103504.78506366,0.0,1.0
2004-09-20,48.13,48.5,48.01,48.1,1554600,34.2655295754019,34.5289462789735,34.1800971310003,34.2441714643015,2183620.06737269,0.0,1.0
2004-09-21,49.7,49.95,47.728,48.22,2240400,35.3832707229893,35.5612549821593,33.9793308866566,34.3296039087031,3146907.49964092,0.0,1.0
2004-09-22,49.24,49.57,48.79,49.45,1573700,35.0557796861166,35.2907189082209,34.7354080196106,35.2052864638193,2210448.2825321,0.0,1.0
2004-09-23,49.15,49.25,48.55,48.8,2076000,34.9917053528154,35.0628990564834,34.5645431308075,34.7425273899774,2915988.20266673,0.0,1.0
2004-09-24,49.53,49.93,48.6,48.6,2479300,35.2622414267537,35.5470162414257,34.6001399826415,34.6001399826415,3482470.88192275,0.0,1.0
2004-09-27,49.21,50.0,48.77,49.85,1586600,35.0344215750162,35.5968518339933,34.721169278877,35.4900612784913,2228567.86240416,0.0,1.0
2004-09-28,50.18,50.3,49.52,49.52,1827700,35.7250005005956,35.8104329449972,35.2551220563869,35.2551220563869,2567221.40559441,0.0,1.0
2004-09-29,49.75,51.0,49.29,50.22,2689200,35.4188675748233,36.3087888706731,35.0913765379506,35.7534779820628,3777300.32495731,0.0,1.0
2004-09-30,50.11,50.4,49.7,50.25,2237400,35.6751649080281,35.8816266486652,35.3832707229893,35.7748360931632,3142693.64385671,0.0,1.0
2004-10-01,50.43,50.55,49.65,50.11,1714000,35.9029847597656,35.9884172041672,35.3476738711553,35.6751649080281,2407516.27137321,0.0,1.0
2004-10-04,50.27,50.78,50.1,50.43,1629100,35.7890748338968,36.1521627226036,35.6680455376613,35.9029847597656,2288264.15268034,0.0,1.0
2004-10-05,51.35,51.59,50.94,50.95,1641200,36.5579668335111,36.7288317223143,36.2660726484723,36.2731920188391,2305260.03767661,0.0,1.0
2004-10-06,52.33,52.36,51.49,51.5,2091000,37.2556651294574,37.2770232405578,36.6576380186463,36.6647573890131,2937057.48158773,0.0,1.0
2004-10-07,52.5,53.39,52.23,52.58,3340400,37.3766944256929,38.010318388338,37.1844714257894,37.4336493886273,4691987.95384776,0.0,1.0
2004-10-08,52.44,52.88,51.81,52.5,2063700,37.3339782034921,37.6472304996313,36.8854578703838,37.3766944256929,2898711.39395151,0.0,1.0
2004-10-11,52.01,52.7,51.73,52.5,2322700,37.0278452777198,37.5190818330289,36.8285029074494,37.3766944256929,3262507.60998748,0.0,1.0
2004-10-12,51.64,52.83,51.58,52.01,2509500,36.7644285741482,37.6116336477973,36.7217123519475,37.0278452777198,3524890.36348371,0.0,1.0
2004-10-13,50.58,51.51,49.47,51.5,3699200,36.0097753152676,36.6718767593799,35.2195252045529,36.6647573890131,5195965.10563814,0.0,1.0
2004-10-14,51.53,51.55,50.78,50.8,2699300,36.6861155001135,36.7003542408471,36.1521627226036,36.1664014633372,3791486.97276411,0.0,1.0
2004-10-15,52.17,52.7,51.74,52.65,2706300,37.1417552035886,37.5190818330289,36.8356222778162,37.4834849811949,3801319.30292725,0.0,1.0
2004-10-18,51.07,52.4,51.06,52.18,2497100,36.3586244632407,37.3055007220249,36.3515050928739,37.1488745739554,3507473.09290901,0.0,1.0
2004-10-19,51.15,51.53,50.55,51.02,2029200,36.4155794261751,36.6861155001135,35.9884172041672,36.3230276114067,2850252.05243321,0.0,1.0
2004-10-20,52.51,52.58,51.4,51.7,2076200,37.4407687589941,37.4906802770503,36.6493146869605,36.8632211929156,2911832.89268895,0.08,1.0
2004-10-21,53.16,53.2,52.36,53.0,2514000,37.90423285523,37.9327537226907,37.3338155060166,37.7901493853873,3525839.46258551,0.0,1.0
2004-10-22,52.74,53.5,52.73,53.4,2103000,37.604763746893,38.1466602286457,37.5976335300278,38.075358059994,2949419.40724635,0.0,1.0
2004-10-25,53.16,53.33,52.3,53.15,2199000,37.90423285523,38.0254465419378,37.2910342048256,37.8971026383648,3084057.66834746,0.0,1.0
2004-10-26,54.05,54.06,52.6,53.4,2009500,38.5388221562299,38.5459523730951,37.5049407107806,38.075358059994,2818287.35086141,0.0,1.0
2004-10-27,51.77,54.35,51.5032,54.05,4136100,36.9131327109717,38.7527286621849,36.7228985250091,38.5388221562299,5800805.33062845,0.0,1.0
2004-10-28,50.07,51.33,49.6,50.75,4146900,35.7009958438933,36.5994031689044,35.3658756512304,36.1858505907247,5815952.13500231,0.0,1.0
2004-10-29,50.7,50.7,49.75,50.0,2689800,36.1501995063988,36.1501995063988,35.4728289042079,35.6510843258371,3772395.77822693,0.0,1.0
2004-11-01,50.98,51.64,50.19,51.1,3276500,36.3498455786235,36.8204398917246,35.7865584462753,36.4354081810055,4595231.90101886,0.0,1.0
2004-11-02,49.46,51.0,49.39,50.99,2886500,35.2660526151181,36.3641060123538,35.2161410970619,36.3569757954887,4048263.96529556,0.0,1.0
2004-11-03,50.21,50.79,49.54,50.76,2699100,35.8008188800056,36.2143714581853,35.3230943500394,36.1929808075898,3785438.8597711,0.0,1.0
2004-11-04,50.55,50.7,50.05,50.21,2909800,36.0432462534213,36.1501995063988,35.6867354101629,35.8008188800056,4080941.79325032,0.0,1.0
2004-11-05,51.16,51.19,50.64,50.8,1857600,36.4781894821965,36.499580132792,36.1074182052078,36.2215016750505,2605250.35230662,0.0,1.0
2004-11-08,49.47,51.16,49.3,51.16,2638900,35.2731828319832,36.4781894821965,35.1519691452754,36.4781894821965,3701009.45020561,0.0,1.0
2004-11-09,48.37,49.48,48.27,49.48,4037600,34.4888589768148,35.2803130488484,34.4175568081631,35.2803130488484,5662660.86481115,0.0,1.0
2004-11-10,49.5,49.6,47.77,48.28,3754300,35.2945734825787,35.3658756512304,34.0610459649048,34.4246870250283,5265337.74637421,0.0,1.0
2004-11-11,49.41,49.55,48.86,49.5,1856400,35.2304015307922,35.3302245669046,34.838239603208,35.2945734825787,2603567.37404285,0.0,1.0
2004-11-12,50.52,50.61,49.15,49.17,2043900,36.0218556028258,36.0860275546123,35.0450158922979,35.0592763260282,2866532.72775597,0.0,1.0
2004-11-15,49.36,50.41,48.65,50.4,2618000,35.1947504464664,35.943423217309,34.6885050490395,35.9362930004438,3671697.57877838,0.0,1.0
2004-11-16,48.85,49.88,48.75,49.21,2274500,34.8311093863428,35.5655217234551,34.7598072176912,35.0877971934889,3189945.05077595,0.0,1.0
2004-11-17,49.43,49.48,48.55,48.84,2600100,35.2446619645226,35.2803130488484,34.6172028803878,34.8239791694777,3646593.15301056,0.0,1.0
2004-11-18,50.56,50.7,49.71,50.0,3234600,36.0503764702865,36.1501995063988,35.4443080367472,35.6510843258371,4536467.90997576,0.0,1.0
2004-11-19,51.59,51.71,50.56,50.84,2440900,36.7847888073987,36.8703514097807,36.0503764702865,36.2500225425112,3423318.03668455,0.0,1.0
2004-11-22,52.23,52.31,51.5,51.99,2162900,37.2411226867694,37.2981644216908,36.7206168556122,37.0699974820054,3033428.0722459,0.0,1.0
2004-11-23,52.65,53.09,52.19,52.25,1836300,37.5405917951065,37.8543213371738,37.2126018193088,37.2553831204998,2575377.4881248,0.0,1.0
2004-11-24,53.22,53.36,52.24,52.57,1902800,37.947014156421,38.0468371925334,37.2482529036346,37.4835500601851,2668642.53357506,0.0,1.0
2004-11-26,53.69,54.38,53.25,53.4,856500,38.2821343490839,38.7741193127804,37.9684048070165,38.075358059994,1201225.73576153,0.0,1.0
2004-11-29,53.49,54.03,52.755,53.69,1847300,38.1395300117805,38.5245617224996,37.6154590721907,38.2821343490839,2590804.78887598,0.0,1.0
2004-11-30,54.06,54.06,53.42,53.49,1740000,38.5459523730951,38.5459523730951,38.0896184937244,38.1395300117805,2440318.48245775,0.0,1.0
2004-12-01,51.85,54.14,51.75,54.14,2357900,36.9701744458931,38.6029941080164,36.8988722772414,38.6029941080164,3306912.04010754,0.0,1.0
2004-12-02,49.85,51.22,49.2,51.1,3939300,35.5441310728596,36.5209707833875,35.0806669766237,36.4354081810055,5524796.89537115,0.0,1.0
2004-12-03,50.71,50.76,49.3,49.3,3123800,36.157329723264,36.1929808075898,35.1519691452754,35.1519691452754,4381072.91695489,0.0,1.0
2004-12-06,50.53,51.3,50.06,51.05,2093900,36.028985819691,36.5780125183089,35.6938656270281,36.3997570966797,2936656.82207947,0.0,1.0
2004-12-07,49.86,50.63,49.5,50.25,2503200,35.5512612897248,36.1002879883427,35.2945734825787,35.8293397474663,3510692.65821162,0.0,1.0
2004-12-08,49.72,49.99,48.75,49.25,2654700,35.4514382536124,35.6439541089719,34.7598072176912,35.1163180609495,3723168.66401183,0.0,1.0
2004-12-09,50.55,50.55,49.55,50.1,2008500,36.0432462534213,36.0432462534213,35.3302245669046,35.7223864944888,2816884.86897494,0.0,1.0
2004-12-10,49.85,55.16,49.55,51.8,1946400,35.5441310728596,39.3302762282635,35.3302245669046,36.9345233615672,2729790.74382515,0.0,1.0
2004-12-13,50.88,50.89,49.5,49.5,1460500,36.2785434099718,36.285673626837,35.2945734825787,35.2945734825787,2048324.79518939,0.0,1.0
2004-12-14,51.15,51.26,50.44,51.2,1331200,36.4710592653313,36.5494916508482,35.9648138679045,36.5067103496572,1866983.88726883,0.0,1.0
2004-12-15,51.67,52.07,51.03,51.18,2120000,36.8418305423201,37.1270392169268,36.3854966629493,36.4924499159269,2973261.59931633,0.0,1.0
2004-12-16,50.5,51.72,50.45,51.5,2476500,36.0075951690955,36.8774816266459,35.9719440847696,36.7206168556122,3473246.39184288,0.0,1.0
2004-12-17,50.45,50.72,49.75,49.75,3356400,35.9719440847696,36.1644599401292,35.4728289042079,35.4728289042079,4707290.20374781,0.0,1.0
2004-12-20,50.83,51.0,50.39,50.46,2332400,36.242892325646,36.3641060123538,35.9291627835786,35.9790743016348,3271148.75200256,0.0,1.0
2004-12-21,51.13,51.3,50.8,51.0,1244900,36.456798831601,36.5780125183089,36.2215016750505,36.3641060123538,1745949.70046647,0.0,1.0
2004-12-22,50.3,51.4,49.95,51.18,2005800,35.8649908317921,36.6493146869605,35.6154332415113,36.4924499159269,2813098.16788147,0.0,1.0
2004-12-23,50.64,50.98,50.33,50.33,928900,36.1074182052078,36.3498455786235,35.8863814823876,35.8863814823876,1302765.42434196,0.0,1.0
2004-12-27,49.55,50.64,49.55,50.52,1214300,35.3302245669046,36.1074182052078,35.3302245669046,36.0218556028258,1703033.75474048,0.0,1.0
2004-12-28,50.31,50.5,49.5,49.56,1452800,35.8721210486573,36.0075951690955,35.2945734825787,35.3373547837697,2037525.68466357,0.0,1.0
2004-12-29,50.61,50.93,50.16,50.35,1274500,36.0860275546123,36.3141944942977,35.7651677956798,35.900641916118,1787463.16430598,0.0,1.0
2004-12-30,50.54,50.76,50.2,50.5,947500,36.0361160365561,36.1929808075898,35.7936886631405,36.0075951690955,1328851.5874303,0.0,1.0
2004-12-31,50.57,51.0,50.4,50.54,853400,36.0575066871516,36.3641060123538,35.9362930004438,36.0361160365561,1196878.04191347,0.0,1.0
2005-01-03,48.28,50.57,48.28,50.57,3083600,34.4246870250283,36.0575066871516,34.4246870250283,36.0575066871516,4324693.1451188,0.0,1.0
2005-01-04,47.89,48.92,47.81,48.7,3543600,34.1466085672868,34.881020904399,34.0895668323654,34.7241561333653,4969834.81289498,0.0,1.0
2005-01-05,47.73,48.05,47.45,47.65,3326600,34.0325250974441,34.2606920371295,33.8328790252194,33.9754833625228,4665496.243531,0.0,1.0
2005-01-06,48.5,49.11,47.55,47.6,3606200,34.581551796062,35.0164950248372,33.9041811938711,33.9398322781969,5057630.178988,0.0,1.0
2005-01-07,48.19,48.85,47.55,48.5,1857700,34.3605150732418,34.8311093863428,33.9041811938711,34.581551796062,2605390.60049526,0.0,1.0
2005-01-10,48.53,49.5904,48.5,49.0,2429900,34.6029424466575,35.3590306430398,34.581551796062,34.9380626393204,3407890.73593338,0.0,1.0
2005-01-11,48.95,49.02,48.19,48.56,1996500,34.9024115549945,34.9523230730507,34.3605150732418,34.624333097253,2800055.0863373,0.0,1.0
2005-01-12,49.71,49.93,48.51,48.97,1790700,35.4443080367472,35.6011728077809,34.5886820129272,34.9166719887249,2511424.31410178,0.0,1.0
2005-01-13,51.14,51.49,49.95,49.99,3410500,36.4639290484662,36.713486638747,35.6154332415113,35.6439541089719,4783164.47380583,0.0,1.0
2005-01-14,52.08,52.08,51.0,51.6,3030000,37.1341694337919,37.1341694337919,36.3641060123538,36.7919190242639,4249520.11600401,0.0,1.0
2005-01-18,52.44,52.99,51.95,52.81,2478900,37.3908572409379,37.7830191685222,37.0414766145447,37.6546752649491,3476612.34837041,0.0,1.0
2005-01-19,52.03,52.5,51.92,52.4,1694900,37.1555600843874,37.491195549305,37.0770071032365,37.4197837482587,2373417.24360267,0.08,1.0
2005-01-20,51.63,52.0,50.82,51.55,1947800,36.8699128802022,37.1341365440735,36.2914772917272,36.8127834393652,2727560.39122619,0.0,1.0
2005-01-21,51.38,52.38,51.3,52.15,2300200,36.6913833775865,37.4055013880495,36.6342539367495,37.241254245643,3221036.25212983,0.0,1.0
2005-01-24,51.86,52.48,51.76,52.1,1843200,37.0341600226087,37.4769131890957,36.9627482215624,37.2055483451198,2581086.00118499,0.0,1.0
2005-01-25,52.37,52.64,51.81,52.3,2410900,37.3983602079448,37.5911720707698,36.9984541220856,37.3483719472124,3376052.64770881,0.0,1.0
2005-01-26,53.09,53.3,52.36,52.64,3382700,37.9125251754782,38.0624899576754,37.3912190278402,37.5911720707698,4736892.15289086,0.0,1.0
2005-01-27,54.4,54.68,52.9,53.08,2836400,38.8480197691846,39.0479728121142,37.7768427534902,37.9053839953735,3971892.54218809,0.0,1.0
2005-01-28,54.17,54.51,53.5,54.13,2371600,38.6837726267781,38.9265727503355,38.205313559768,38.6552079063596,3321019.72678511,0.0,1.0
2005-01-31,54.42,54.79,53.03,53.86,2274300,38.8623021293939,39.1265257932652,37.8696780948504,38.4623960435346,3184767.7368137,0.0,1.0
2005-02-01,55.14,55.75,54.41,54.43,2475300,39.3764670969272,39.8120790833096,38.8551609492892,38.8694433094985,3466233.8209273,0.0,1.0
2005-02-02,55.62,55.68,54.95,54.99,2420000,39.7192437419494,39.7620908225772,39.2407846749392,39.2693493953578,3388795.63957664,0.0,1.0
2005-02-03,55.37,55.6,54.48,55.01,1938700,39.5407142393337,39.7049613817402,38.9051492100216,39.283631755567,2714817.39935836,0.0,1.0
2005-02-04,55.13,55.56,54.9,55.48,2101100,39.3693259168226,39.6763966613216,39.2050787744161,39.6192672204846,2942230.79269193,0.0,1.0
2005-02-07,54.23,55.51,53.74,55.14,2641800,38.7266197074059,39.6406907607985,38.3767018822791,39.3764670969272,3699388.56224528,0.0,1.0
2005-02-08,54.78,54.85,53.69,54.0,1314400,39.1193846131605,39.1693728738929,38.3409959817559,38.5623725649994,1840592.14407419,0.0,1.0
2005-02-09,54.9,55.57,54.2,54.78,1566600,39.2050787744161,39.6835378414263,38.705196167092,39.1193846131605,2193755.06155404,0.0,1.0
2005-02-10,56.96,57.09,55.22,55.43,1729200,40.6761618759698,40.76899721733,39.4335965377642,39.5835613199615,2421448.52064294,0.0,1.0
2005-02-11,57.47,57.99,56.47,56.96,2060800,41.0403620613059,41.4117034267466,40.3262440508429,40.6761618759698,2885797.54299155,0.0,1.0
2005-02-14,57.6,57.9,57.3,57.71,2487500,41.1331974026661,41.3474328058049,40.9189619995272,41.211750383817,3483317.83200285,0.0,1.0
2005-02-15,57.58,57.87,56.94,57.85,1777300,41.1189150424568,41.3260092654911,40.6618795157605,41.3117269052818,2488804.33480147,0.0,1.0
2005-02-16,59.59,59.67,57.63,58.01,3061800,42.5542922434873,42.6114216843244,41.15462094298,41.4259857869559,4287526.6484528,0.0,1.0
2005-02-17,57.65,59.81,57.53,59.45,2752500,41.1689033031892,42.7113982057892,41.0832091419337,42.4543157220225,3854404.95782426,0.0,1.0
2005-02-18,59.4,59.69,57.68,57.7,2444900,42.4186098214994,42.6257040445336,41.1903268435031,41.2046092037124,3423663.82611609,0.0,1.0
2005-02-22,59.22,60.65,59.01,59.9,2923700,42.290068579616,43.3112573345781,42.1401037974188,42.7756688267309,4094141.24439266,0.0,1.0
2005-02-23,60.07,60.4,59.1,59.1,1746700,42.8970688885096,43.1327278319623,42.2043744183605,42.2043744183605,2445954.27423492,0.0,1.0
2005-02-24,60.94,60.94,59.38,60.1,2019600,43.5183515576123,43.5183515576123,42.4043274612901,42.9184924288234,2828103.99739214,0.0,1.0
2005-02-25,62.72,62.88,60.9,60.94,3112100,44.7894816162364,44.9037404979105,43.4897868371938,43.5183515576123,4357963.18592003,0.0,1.0
2005-02-28,62.88,64.19,61.31,62.94,4676200,44.9037404979105,45.8392350916169,43.7825752214836,44.9465875785382,6548217.42553235,0.0,1.0
2005-03-01,61.05,62.95,60.8,62.5,3685800,43.5969045387632,44.9537287586429,43.4183750361475,44.6323756539345,5161331.80510397,0.0,1.0
2005-03-02,61.98,61.99,60.27,60.27,2342900,44.2610342884938,44.2681754685984,43.0398924906021,43.0398924906021,3280830.29089426,0.0,1.0
2005-03-03,63.5,63.75,62.42,62.98,2823000,45.3464936643975,45.5250231670132,44.5752462130975,44.9751522989567,3953128.13658052,0.0,1.0
2005-03-04,65.69,65.86,63.02,64.0,3639000,46.9104121073113,47.0318121690901,45.0037170193753,45.703552669629,5095796.41835513,0.0,1.0
2005-03-07,64.47,65.25,63.9,65.0,2809200,46.0391881345465,46.5962001827076,45.6321408685827,46.4176706800919,3933803.59946228,0.0,1.0
2005-03-08,64.35,65.24,64.25,64.25,1651700,45.953493973291,46.589059002603,45.8820821722447,45.8820821722447,2312923.04044989,0.0,1.0
2005-03-09,62.85,65.9,62.79,64.62,2911200,44.8823169575966,47.0603768895086,44.8394698769688,46.146305836116,4076637.1346841,0.0,1.0
2005-03-10,60.77,61.35,59.61,60.5,5134400,43.3969514958336,43.8111399419021,42.5685746036966,43.2041396330086,7189848.07100922,0.0,1.0
2005-03-11,61.5,62.14,59.75,59.75,3130200,43.9182576434716,44.3752931701679,42.6685511251614,42.6685511251614,4383309.13677802,0.0,1.0
2005-03-14,62.3,62.49,60.7,61.7,2564900,44.4895520518419,44.6252344738299,43.3469632351012,44.0610812455642,3591703.27931824,0.0,1.0
2005-03-15,61.44,63.19,61.44,62.31,2726400,43.8754105628438,45.125117081154,43.8754105628438,44.4966932319466,3817856.37675279,0.0,1.0
2005-03-16,61.45,62.6,60.73,61.33,2759600,43.8825517429484,44.7037874549808,43.3683867754151,43.7968575816929,3864347.29213872,0.0,1.0
2005-03-17,62.58,62.73,61.44,62.1,2372600,44.6895050947716,44.796622796341,43.8754105628438,44.3467284497493,3322420.05556179,0.0,1.0
2005-03-18,63.13,63.74,62.6,62.73,2942900,45.0822700005262,45.5178819869086,44.7037874549808,44.796622796341,4121027.556905,0.0,1.0
2005-03-21,62.63,63.52,61.95,62.89,2560900,44.7252109952947,45.3607760246067,44.2396107481799,44.9108816780151,3586101.9642115,0.0,1.0
2005-03-22,61.81,63.51,61.74,63.08,2406600,44.1396342267151,45.3536348445021,44.0896459659827,45.046564100003,3370031.23396907,0.0,1.0
2005-03-23,59.7,61.27,59.32,61.26,3792600,42.6328452246383,43.7540105010651,42.3614803806623,43.7468693209605,5310886.91845387,0.0,1.0
2005-03-24,59.66,61.1,59.0,60.01,3065600,42.6042805042197,43.6326104392864,42.1329626173142,42.8542218078818,4292847.8978042,0.0,1.0
2005-03-28,59.5,60.06,59.16,59.67,2590300,42.4900216225457,42.8899277084049,42.2472214989883,42.6114216843244,3627271.63024602,0.0,1.0
2005-03-29,58.55,60.57,58.51,59.5,2487500,41.8116095126059,43.254127893741,41.7830447921873,42.4900216225457,3483317.83200285,0.0,1.0
2005-03-30,59.39,59.39,57.58,59.15,3078100,42.4114686413947,42.4114686413947,41.1189150424568,42.2400803188836,4310352.00751276,0.0,1.0
2005-03-31,61.23,61.4,59.61,59.61,2640200,43.7254457806466,43.8468458424253,42.5685746036966,42.5685746036966,3697148.03620258,0.0,1.0
2005-04-01,62.74,62.88,61.51,61.73,3186200,44.8037639764456,44.9037404979105,43.9253988235762,44.0825047858781,4461727.54827236,0.0,1.0
2005-04-04,63.33,64.89,62.52,63.8,3624500,45.2250936026188,46.339117698941,44.6466580141438,45.5607290675364,5075491.6510932,0.0,1.0
2005-04-05,62.53,63.47,62.11,63.08,2594200,44.6537991942484,45.3250701240836,44.353869629854,45.046564100003,3632732.91247509,0.0,1.0
2005-04-06,63.35,63.7,62.13,62.27,2252200,45.239375962828,45.4893172664901,44.3681519900632,44.4681285115281,3153820.47084898,0.0,1.0
2005-04-07,62.09,64.37,61.45,64.0,2808800,44.3395872696447,45.9677763335003,43.8825517429484,45.703552669629,3933243.4679516,0.0,1.0
2005-04-08,60.56,62.35,60.49,62.09,2625200,43.2469867136364,44.5252579523651,43.196998452904,44.3395872696447,3676143.10455231,0.0,1.0
2005-04-11,60.86,60.98,59.73,60.0,2630800,43.4612221167753,43.5469162780308,42.6542687649521,42.8470806277772,3683984.94570175,0.0,1.0
2005-04-12,59.42,61.28,59.25,60.53,3526000,42.4328921817086,43.7611516811697,42.3114921199299,43.2255631733225,4937559.26658977,0.0,1.0
2005-04-13,57.66,59.3,57.4036,59.1,3492500,41.1760444832938,42.3471980204531,40.9929446254111,42.2043744183605,4890648.25257084,0.0,1.0
2005-04-14,58.24,59.21,58.0,58.5,3298200,41.5902329293624,42.2829273995114,41.4188446068512,41.7759036120827,4618564.37126102,0.0,1.0
2005-04-15,55.57,58.4,55.1,58.25,3517700,39.6835378414263,41.7044918110364,39.3479023765087,41.597374109467,4925936.53774328,0.0,1.0
2005-04-18,57.37,57.4,55.06,55.6,3003800,40.9689502602596,40.9903738005735,39.3193376560902,39.7049613817402,4206307.57940509,0.0,1.0
2005-04-19,58.63,59.04,58.2,58.5,3097800,41.8687389534429,42.1615273377327,41.5616682089438,41.7759036120827,4337938.48441344,0.0,1.0
2005-04-20,57.29,59.71,57.16,58.81,2720500,40.9689502602596,42.6995290633636,40.8759852832333,42.0559253762588,3804282.12121373,0.08,1.0
2005-04-21,59.0,59.06,57.38,57.54,2537600,42.1917972657587,42.2347041782323,41.0333106289701,41.1477290622331,3548519.13647931,0.0,1.0
2005-04-22,58.9,59.49,58.21,59.12,2537600,42.1202857449693,42.5422037176269,41.6268562515223,42.277611090706,3548519.1364793,0.0,1.0
2005-04-25,60.0,60.12,59.21,60.0,2177700,42.9069124736529,42.9927262986002,42.3419714594165,42.9069124736529,3045243.58587287,0.0,1.0
2005-04-26,58.96,60.08,58.95,60.0,1741900,42.1631926574429,42.9641216902844,42.156041505364,42.9069124736529,2435831.29091792,0.0,1.0
2005-04-27,57.72,58.96,57.1,58.5,2823800,41.2764497996541,42.1631926574429,40.8330783707597,41.8342396618116,3948734.37010966,0.0,1.0
2005-04-28,56.62,56.774,55.71,56.25,3329000,40.4898230709705,40.5999508129862,39.8390682317867,40.2252304440496,4655193.96490369,0.0,1.0
2005-04-29,56.29,57.46,55.81,57.06,2861000,40.2538350523654,41.0905198456016,39.9105797525761,40.8044737624439,4000753.96022513,0.0,1.0
2005-05-02,57.19,57.28,55.5,56.01,2848000,40.8974387394702,40.9617991081806,39.6888940381289,40.053602794155,3982575.07120628,0.0,1.0
2005-05-03,55.63,57.09,55.41,57.08,3358500,39.7818590151552,40.8259272186807,39.6245336694184,40.8187760666018,4696446.05921569,0.0,1.0
2005-05-04,55.9,55.9,54.21,55.1,4989800,39.9749401212866,39.9749401212866,38.7663954199454,39.4028479549713,6977616.95586556,0.0,1.0
2005-05-05,56.73,57.09,56.12,56.45,3178000,40.5684857438388,40.8259272186807,40.1322654670233,40.3682534856284,4444039.17706937,0.0,1.0
2005-05-06,56.61,57.45,56.52,57.24,2914500,40.4826719188915,41.0833686935227,40.418311550181,40.9331944998649,4075567.08041809,0.0,1.0
2005-05-09,57.37,57.37,56.59,56.97,1652000,41.0261594768911,41.0261594768911,40.4683696147336,40.7401133937334,2310117.28147219,0.0,1.0
2005-05-10,56.08,57.27,55.86,57.26,1795800,40.1036608587076,40.9546479561017,39.9463355129708,40.9474968040227,2511203.76154222,0.0,1.0
2005-05-11,56.92,56.92,56.03,56.08,2653200,40.7043576333387,40.7043576333387,40.0679050983129,40.1036608587076,3710171.41113923,0.0,1.0
2005-05-12,53.67,58.06,53.43,58.06,4213600,38.3802332076825,41.5195889703381,38.2086055577879,41.5195889703381,5892197.44383245,0.0,1.0
2005-05-13,52.8,54.03,52.33,53.69,3935700,37.7580829768145,38.6376746825244,37.4219788291043,38.3945355118404,5503588.7316526,0.0,1.0
2005-05-16,53.32,53.38,51.52,52.8,3039700,38.1299428849195,38.1728497973932,36.84273551071,37.7580829768145,4250643.76543039,0.0,1.0
2005-05-17,54.55,54.63,53.0,53.25,2669600,39.0095345906294,39.066743807261,37.9011060183934,38.0798848203669,3733104.77882454,0.0,1.0
2005-05-18,54.01,55.49,53.6,55.05,2558100,38.6233723783665,39.68174288605,38.3301751431299,39.3670921945765,3577185.84608596,0.0,1.0
2005-05-19,55.1,55.2,53.92,54.02,1859100,39.4028479549713,39.4743594757607,38.5590120096561,38.6305235304455,2599720.96730323,0.0,1.0
2005-05-20,55.02,55.6,54.76,55.21,2190400,39.3456387383397,39.7604055589184,39.1597087842872,39.4815106278396,3063002.9620682,0.0,1.0
2005-05-23,55.85,56.19,54.93,55.02,2743700,39.9391843608919,40.1823235315759,39.2812783696292,39.3456387383397,3836724.44623198,0.0,1.0
2005-05-24,56.91,56.9586,55.6,55.75,2576600,40.6972064812598,40.7319610803634,39.7604055589184,39.8676728401025,3603055.80353585,0.0,1.0
2005-05-25,57.33,57.73,56.21,57.1,2544700,40.9975548685753,41.283600951733,40.1966258357338,40.8330783707597,3558447.60663576,0.0,1.0
2005-05-26,57.82,57.93,57.19,57.8,1745000,41.3479613204435,41.4266239933119,40.8974387394702,41.3336590162856,2440166.25676087,0.0,1.0
2005-05-27,59.11,59.19,57.95,58.09,1699400,42.270459938627,42.3276691552586,41.4409262974698,41.541042426575,2376400.30758707,0.0,1.0
2005-05-31,58.76,58.86,58.02,58.51,2523200,42.0201696158641,42.0916811366535,41.4909843620224,41.8413908138905,3528382.52095073,0.0,1.0
2005-06-01,59.86,60.24,59.18,59.5,2028400,42.8067963445477,43.0785401235475,42.3205180031796,42.5493548697058,2836466.03737178,0.0,1.0
2005-06-02,59.4,60.15,59.01,59.87,1899400,42.4778433489164,43.014179754837,42.1989484178376,42.8139474966266,2656075.52326166,0.0,1.0
2005-06-03,60.03,60.56,59.61,59.75,1542900,42.9283659298897,43.3073769900737,42.6280175425742,42.7281336716793,2157554.45132169,0.0,1.0
2005-06-06,60.69,60.81,60.0,60.33,1845100,43.4003419670999,43.4861557920472,42.9069124736529,43.142900492258,2580143.70220601,0.0,1.0
2005-06-07,60.02,61.29,59.91,60.7,2291100,42.9212147778108,43.8294110918364,42.8425521049424,43.4074931191789,3203819.43316036,0.0,1.0
2005-06-08,60.46,61.76,59.99,60.01,2957700,43.2358654692842,44.1655152395467,42.899761321574,42.9140636257318,4135976.92700381,0.0,1.0
2005-06-09,62.19,62.26,60.36,60.7,2742600,44.4730147789412,44.5230728434938,43.1643539484948,43.4074931191789,3835186.23254577,0.0,1.0
2005-06-10,62.34,62.5,61.58,61.92,1857500,44.5802820601254,44.6947004933884,44.0367945021258,44.2799336728098,2597483.56557783,0.0,1.0
2005-06-13,62.88,62.94,61.56,61.9,1517300,44.9664442723882,45.0093511848619,44.0224921979679,44.2656313686519,2121756.02371534,0.0,1.0
2005-06-14,63.47,63.6,62.16,62.7,2105200,45.3883622450458,45.4813272220721,44.4515613227044,44.8377235349673,2943861.32019083,0.0,1.0
2005-06-15,64.12,64.45,63.71,64.1,2482600,45.8531871301771,46.0891751487822,45.5599898949404,45.8388848260192,3471608.45216879,0.0,1.0
2005-06-16,64.94,64.97,64.2,64.49,1709600,46.4395816006503,46.4610350568871,45.9103963468086,46.1177797570979,2390663.74358647,0.0,1.0
2005-06-17,66.63,66.65,65.19,65.75,3803900,47.6481263019915,47.6624286061494,46.6183604026239,47.0188249190446,5319282.76452303,0.0,1.0
2005-06-20,67.96,67.99,66.9,67.0,3857300,48.5992295284908,48.6206829847277,47.841207408123,47.9127189289124,5393956.04710815,0.0,1.0
2005-06-21,65.71,67.8,65.65,67.49,3265000,46.9902203107289,48.4848110952278,46.9473133982552,48.2631253807806,4565697.89588782,0.0,1.0
2005-06-22,65.94,66.49,65.21,65.92,2810400,47.1546968085445,47.5480101728864,46.6326627067818,47.1403945043867,3929996.13065946,0.0,1.0
2005-06-23,66.06,67.74,65.86,66.07,1919200,47.2405106334918,48.4419041827541,47.097487591913,47.2476617855708,2683763.36961345,0.0,1.0
2005-06-24,65.65,66.88,65.5,66.59,1465500,46.9473133982552,47.8269051039651,46.8400461170711,47.6195216936758,2049320.14285562,0.0,1.0
2005-06-27,66.65,67.3,65.95,65.95,1997800,47.6624286061494,48.1272534912807,47.1618479606235,47.1618479606235,2793675.72937357,0.0,1.0
2005-06-28,64.57,66.65,64.51,66.65,2638500,46.1749889737295,47.6624286061494,46.1320820612558,47.6624286061494,3689615.28278714,0.0,1.0
2005-06-29,64.68,65.4,63.75,64.57,1835600,46.2536516465978,46.7685345962817,45.5885945032562,46.1749889737295,2566859.12946147,0.0,1.0
2005-06-30,64.6,66.1,64.34,64.69,2004200,46.1964424299663,47.2691152418076,46.0105124759138,46.2608027986768,2802625.33627515,0.0,1.0
2005-07-01,66.9,66.94,64.85,65.1,2185900,47.841207408123,47.8698120164388,46.3752212319398,46.5540000339134,3056710.26971553,0.0,1.0
2005-07-05,69.33,69.5,67.39,67.74,3574100,49.5789373633059,49.7005069486479,48.1916138599912,48.4419041827541,4997935.94171292,0.0,1.0
2005-07-06,68.44,70.5,68.06,69.64,2982300,48.9424848282801,50.4156221565422,48.6707410492803,49.8006230777531,4170376.97853177,0.0,1.0
2005-07-07,69.62,69.85,67.53,67.96,2659000,49.7863207735952,49.9507972714109,48.2917299890963,48.5992295284908,3718281.99239379,0.0,1.0
2005-07-08,69.38,70.39,68.63,69.69,3349800,49.6146931237006,50.3369594836738,49.07835671778,49.8363788381478,4684280.18733386,0.0,1.0
2005-07-11,69.77,69.87,68.2,69.08,2282700,49.8935880547794,49.9650995755688,48.7708571783855,49.4001585613324,3192073.07410203,0.0,1.0
2005-07-12,70.29,70.85,69.5,69.7,2403500,50.2654479628844,50.6659124793051,49.7005069486479,49.8435299902268,3360996.90436949,0.0,1.0
2005-07-13,69.76,70.72,68.99,70.46,2098700,49.8864369027004,50.5729475022789,49.3357981926219,50.3870175482264,2934771.8756814,0.0,1.0
2005-07-14,66.89,70.2,66.7,69.75,3436400,47.834056256044,50.2010875941739,47.6981843665441,49.8792857506215,4805379.55572096,0.0,1.0
2005-07-15,66.82,67.99,66.15,67.2,2109900,47.7839981914914,48.6206829847277,47.3048710022023,48.0557419704912,2950433.68775918,0.0,1.0
2005-07-18,65.91,66.68,65.362,66.65,1969100,47.1332433523077,47.6838820623863,46.7413602183817,47.6624286061494,2753542.33592426,0.0,1.0
2005-07-19,66.73,66.82,65.98,66.3,2487300,47.719637822781,47.7839981914914,47.1833014168603,47.4121382833865,3478180.81973714,0.0,1.0
2005-07-20,67.08,67.24,65.43,66.68,2553300,48.0271373621755,48.1416922515307,46.8457900656998,47.7407501387874,3566220.54544709,0.08,1.0
2005-07-21,66.09,67.4,65.5,67.24,1889200,47.3183289842901,48.2562471408859,46.8959078297927,48.1416922515307,2638665.19972532,0.0,1.0
2005-07-22,69.95,70.08,67.64,67.75,3456300,50.0819656899847,50.1750415375858,48.4280794749187,48.5068359613505,4827449.99460651,0.0,1.0
2005-07-25,70.72,71.23,69.19,69.82,3266100,50.6332610950067,50.9984048048265,49.5378299655474,49.9888898423836,4561795.68538157,0.0,1.0
2005-07-26,69.82,70.73,69.76,69.95,2173600,49.9888898423836,50.6404207755914,49.9459317588754,50.0819656899847,3035889.62424463,0.0,1.0
2005-07-27,70.49,70.63,68.7,70.0,2353600,50.4685884415586,50.5688239697444,49.1870056168971,50.1177640929082,3287297.48786444,0.0,1.0
2005-07-28,69.94,70.73,67.75,70.3,3474700,50.0748060094,50.6404207755914,48.5068359613505,50.3325545104492,4853149.46510987,0.0,1.0
2005-07-29,68.4,70.1,68.15,70.0,2575800,48.972215199356,50.1893608987552,48.7932231847385,50.1177640929082,3597646.52839958,0.0,1.0
2005-08-01,68.81,69.39,68.79,69.25,2028700,49.2657621033288,49.6810235772414,49.2514427421594,49.5807880490556,2833506.29403067,0.0,1.0
2005-08-02,70.0,70.12,69.03,69.75,2316700,50.1177640929082,50.2036802599246,49.4232750761922,49.9387720782907,3235758.87582238,0.0,1.0
2005-08-03,68.93,70.51,68.52,70.25,2514600,49.3516782703452,50.482907802728,49.0581313663724,50.2967561075257,3512167.85476884,0.0,1.0
2005-08-04,69.0,69.96,68.93,69.0,1870300,49.4017960344381,50.0891253705694,49.3516782703452,49.4017960344381,2612267.37404524,0.0,1.0
2005-08-05,68.43,69.1,67.72,69.0,1830300,48.9936942411101,49.4733928402851,48.4853569195963,49.4017960344381,2556398.9599075,0.0,1.0
2005-08-08,69.68,70.95,69.53,69.75,2677900,49.8886543141978,50.7979337484548,49.7812591054273,49.9387720782907,3740250.65548615,0.0,1.0
2005-08-09,69.44,70.16,69.14,70.1,1889400,49.716821980165,50.2323189822634,49.5020315626239,50.1893608987552,2638944.541796,0.0,1.0
2005-08-10,71.93,71.93,70.0,70.2,2830500,51.4995824457555,51.4995824457555,50.1177640929082,50.2609577046022,3953388.65542162,0.0,1.0
2005-08-11,72.25,72.85,71.33,71.75,2551200,51.728692224466,52.158273059548,51.0700016106735,51.3707081952309,3563287.45370486,0.0,1.0
2005-08-12,72.33,72.75,71.42,72.75,1738900,51.7859696691436,52.086676253701,51.1344387359358,52.086676253701,2428739.63360277,0.0,1.0
2005-08-15,71.1,72.3,71.03,72.27,1556200,50.9053289572253,51.7644906273895,50.8552111931324,51.7430115856354,2173560.65202866,0.0,1.0
2005-08-16,69.28,71.42,69.27,71.35,2306800,49.6022670908097,51.1344387359358,49.595107410225,51.0843209718429,3221931.44332329,0.0,1.0
2005-08-17,67.43,70.67,67.25,69.45,3342600,48.27772618264,50.5974626920832,48.1488519321154,49.7239816607497,4668644.02741999,0.0,1.0
2005-08-18,67.4,68.5,66.47,67.39,2689300,48.2562471408859,49.043812005203,47.5903968465087,48.2490874603012,3756173.1535154,0.0,1.0
2005-08-19,68.8,69.24,67.95,67.95,2035700,49.2586024227441,49.5736283684709,48.6500295730445,48.6500295730445,2843283.26650478,0.0,1.0
2005-08-22,68.82,70.05,68.39,69.57,2493300,49.2729217839135,50.1535624958317,48.9650555187713,49.8098978277661,3482417.92424049,0.0,1.0
2005-08-23,69.42,69.75,68.05,69.34,2352400,49.7025026189956,49.9387720782907,48.7216263788915,49.6452251743179,3285621.43544031,0.0,1.0
2005-08-24,70.76,70.95,69.52,70.0,3400900,50.6618998173455,50.7979337484548,49.7740994248426,50.1177640929082,4750072.24102574,0.0,1.0
2005-08-25,70.72,71.08,70.28,70.65,2165500,50.6332610950067,50.8910095960559,50.3182351492799,50.5831433309138,3024576.27038174,0.0,1.0
2005-08-26,69.84,71.15,69.5,70.8,1914100,50.003209203553,50.9411273601489,49.7597800636732,50.6905385396843,2673443.28752606,0.0,1.0
2005-08-29,69.73,71.86,69.11,69.87,3116800,49.9244527171213,51.4494646816626,49.4805525208698,50.0246882453071,4353266.82961246,0.0,1.0
2005-08-30,70.76,71.0,70.02,70.04,3255400,50.6618998173455,50.8337321513783,50.1320834540776,50.146402815247,4546850.88459972,0.0,1.0
2005-08-31,71.62,71.95,70.31,71.15,4741000,51.2776323476298,51.5139018069249,50.339714191034,50.9411273601489,6621803.78567528,0.0,1.0
2005-09-01,71.52,72.53,69.12,72.02,6183400,51.2060355417828,51.9291632808376,49.4877122014545,51.5640195710179,8636418.79948207,0.0,1.0
2005-09-02,70.43,71.16,70.0,71.15,2619300,50.4256303580504,50.9482870407335,50.1177640929082,50.9411273601489,3658403.42877436,0.0,1.0
2005-09-06,70.66,71.35,69.5,70.43,2915600,50.5903030114985,51.0843209718429,49.7597800636732,50.4256303580504,4072248.70649965,0.0,1.0
2005-09-07,70.05,70.88,69.86,70.35,3103700,50.1535624958317,50.7478159843619,50.0175285647224,50.3683529133728,4334969.92398236,0.0,1.0
2005-09-08,70.56,71.1,70.07,70.4,2725000,50.5187062056515,50.9053289572253,50.1678818570011,50.4041513162963,3806035.71313333,0.0,1.0
2005-09-09,71.86,71.91,70.98,71.21,2268700,51.4494646816626,51.4852630845861,50.8194127902089,50.9840854436571,3168716.7788571,0.0,1.0
2005-09-12,70.08,71.66,69.78,71.5,2680100,50.1750415375858,51.3062710699686,49.9602511200448,51.1917161806134,3743323.41826372,0.0,1.0
2005-09-13,70.31,70.9,69.92,70.7,3333800,50.339714191034,50.7621353455313,50.0604866482306,50.6189417338373,4656352.97630968,0.0,1.0
2005-09-14,71.0,71.41,70.32,70.56,3080400,50.8337321513783,51.1272790553511,50.3468738716186,50.5187062056515,4302426.57274713,0.0,1.0
2005-09-15,72.1,72.23,71.0,71.65,3761600,51.6212970156955,51.7143728632966,50.8337321513783,51.2991113893839,5253865.66551278,0.0,1.0
2005-09-16,73.42,73.49,72.04,72.95,4090000,52.566374852876,52.6164926169689,51.5783389321873,52.2298698653951,5712545.34558361,0.0,1.0
2005-09-19,76.6,77.3,75.0,75.1,3573200,54.843153278811,55.3443309197401,53.6976043852588,53.7692011911058,4990725.43492404,0.0,1.0
2005-09-20,75.6,76.7736,74.75,75.5,3508300,54.1271852203409,54.9674453337614,53.5186123706413,54.0555884144939,4900078.93298556,0.0,1.0
2005-09-21,77.26,78.15,76.5,77.35,3528900,55.3156921974013,55.9529037694397,54.771556472964,55.3801293226636,4928851.1662665,0.0,1.0
2005-09-22,75.74,78.11,74.07,77.51,3875600,54.2274207485267,55.9242650471009,53.0317540908816,55.4946842120188,5413090.64580533,0.0,1.0
2005-09-23,73.86,75.55,73.37,75.28,2687700,52.8814007986029,54.0913868174174,52.5305764499525,53.8980754416304,3753938.41694989,0.0,1.0
2005-09-26,75.71,76.32,73.18,73.86,2644900,54.2059417067726,54.6426822224394,52.3945425188432,52.8814007986029,3694159.21382251,0.0,1.0
2005-09-27,75.35,75.55,74.02,74.9,2440500,53.9481932057233,54.0913868174174,52.9959556879581,53.6260075794118,3408671.61757868,0.0,1.0
2005-09-28,76.23,76.49,74.03,75.36,2337500,54.5782450971771,54.7643967923793,53.0031153685428,53.955352886308,3264810.451174,0.0,1.0
2005-09-29,76.66,77.15,75.97,76.5,2495700,54.8861113623192,55.2369357109696,54.3920934019748,54.771556472964,3485770.02908875,0.0,1.0
2005-09-30,75.22,76.66,74.95,76.66,2261600,53.8551173581222,54.8861113623192,53.6618059823353,54.8861113623192,3158800.13534765,0.0,1.0
2005-10-03,75.15,75.95,74.64,75.5,2481400,53.8049995940293,54.3777740408054,53.4398558842096,54.0555884144939,3465797.07103451,0.0,1.0
2005-10-04,71.71,74.36,71.67,74.15,4238600,51.3420694728921,53.2393848278379,51.3134307505533,53.0890315355592,5920096.5041053,0.0,1.0
2005-10-05,69.12,72.66,68.71,71.94,5648800,49.4877122014545,52.0222391284387,49.1941652974818,51.5067421263402,7889737.44453122,0.0,1.0
2005-10-06,65.72,68.01,64.0,68.01,7774300,47.0534208026561,48.6929876565527,45.8219557420875,48.6929876565527,10858445.3007752,0.0,1.0
2005-10-07,66.56,67.63,66.2,66.5,4505400,47.654833971771,48.420919794334,47.3970854707218,47.6118758882628,6292738.82640401,0.0,1.0
2005-10-10,65.99,66.7,65.18,66.57,2869900,47.246732178443,47.7550694999568,46.6667980510823,47.6619936523557,4008419.04334729,0.0,1.0
2005-10-11,67.95,68.54,66.65,66.65,3393700,48.6500295730445,49.0724507275418,47.7192710970333,47.7192710970333,4740015.92648095,0.0,1.0
2005-10-12,65.71,68.0,65.4,67.71,3654700,47.0462611220714,48.685827975968,46.8243110239457,48.4781972390116,5104557.32872968,0.0,1.0
2005-10-13,63.59,65.7,62.1,65.3,6254700,45.5284088381148,47.0391014414867,44.4616164309943,46.7527142180987,8736004.24768258,0.0,1.0
2005-10-14,64.48,64.95,62.27,63.5,4587400,46.1656204101532,46.5021253976341,44.5833310009342,45.4639717128525,6407269.07538636,0.0,1.0
2005-10-17,65.08,66.01,64.6506,65.4,3849100,46.5952012452352,47.2610515396125,46.2877645609282,46.8243110239457,5376077.82143909,0.0,1.0
2005-10-18,62.46,65.64,62.31,64.99,4925000,44.7193649320435,46.9961433579785,44.611969723273,46.5307641199729,6878798.49070887,0.0,1.0
2005-10-19,63.65,63.8,60.5,62.5,5565500,45.571366921623,45.6787621303935,43.3160675374421,44.7480036543823,7773391.47208937,0.0,1.0
2005-10-20,60.75,63.55,59.6,63.45,5472900,43.5666563579067,45.5746668567073,42.741937760185,45.5029521960358,7631493.96337964,0.1,1.0
2005-10-21,60.03,61.9,60.0,60.25,5570300,43.0503108010722,44.3913749556283,43.0287964028708,43.2080830545494,7767309.98633515,0.0,1.0
2005-10-24,62.95,62.95,59.36,59.69,4945400,45.1443788926786,45.1443788926786,42.5698225745735,42.8064809547893,6895940.040289,0.0,1.0
2005-10-25,64.67,65.15,63.1,63.1,4051500,46.3778710562275,46.7221014274505,45.2519508836858,45.2519508836858,5649472.45384214,0.0,1.0
2005-10-26,62.67,65.9,62.4,64.67,5134000,44.9435778427985,47.2599613824864,44.7499482589856,46.3778710562275,7158926.71307554,0.0,1.0
2005-10-27,60.58,62.98,60.25,62.68,4419000,43.4447414347652,45.16589329088,43.2080830545494,44.9507493088657,6161919.97372045,0.0,1.0
2005-10-28,62.97,63.29,60.14,60.58,4530000,45.1587218248129,45.3882087389615,43.1291969278108,43.4447414347652,6316700.040949,0.0,1.0
2005-10-31,63.83,64.47,63.0,63.0,5075700,45.7754679065873,46.2344417348846,45.1802362230143,45.1802362230143,7077632.31740505,0.0,1.0
2005-11-01,64.36,64.81,63.31,63.83,3595000,46.155555608146,46.4782715811676,45.4025516710958,45.7754679065873,5012921.99717697,0.0,1.0
2005-11-02,66.84,66.99,65.49,65.7,4600300,47.934079192798,48.0416511838052,46.9659312737334,47.1165320611435,6414727.41686042,0.0,1.0
2005-11-03,67.94,68.54,67.05,67.9,4659100,48.722940460184,49.1532284242127,48.0846799802081,48.6942545959154,6496719.02004095,0.0,1.0
2005-11-04,66.8,67.95,66.05,67.95,4669700,47.9053933285294,48.7301119262511,47.3675333734936,48.7301119262511,6511499.81925377,0.0,1.0
2005-11-07,65.9,66.81,65.35,66.8,3378800,47.2599613824864,47.9125647945966,46.8655307487934,47.9053933285294,4711449.46983631,0.0,1.0
2005-11-08,66.69,67.45,65.13,65.55,2599200,47.8265072017909,48.3715386228939,46.7077584953162,47.0089600701363,3624363.52018424,0.0,1.0
2005-11-09,66.18,68.24,65.5,66.69,3333400,47.4607624323665,48.9380844421983,46.9731027398006,47.8265072017909,4648143.02792481,0.0,1.0
2005-11-10,64.4,65.51,63.0,65.3,4898600,46.1842414724146,46.9802742058677,45.1802362230143,46.8296734184577,6830681.4173494,0.0,1.0
2005-11-11,64.74,64.99,63.55,64.4,3658500,46.4280713186976,46.6073579703762,45.5746668567073,46.1842414724146,5101467.35095185,0.0,1.0
2005-11-14,64.6,66.35,64.18,65.04,3401400,46.3276707937575,47.5826773555079,46.0264692189374,46.6432153007119,4742963.24929005,0.0,1.0
2005-11-15,65.08,66.76,64.6,64.6,2968300,46.6719011649805,47.8767074642609,46.3276707937575,46.3276707937575,4139042.10409468,0.0,1.0
2005-11-16,66.78,66.86,65.14,65.5,3120600,47.8910503963952,47.9484221249323,46.7149299613834,46.9731027398006,4351411.51165241,0.0,1.0
2005-11-17,66.2,67.8,65.61,67.65,3670000,47.4751053645007,48.622539935244,47.0519888665392,48.5149679442368,5117503.12368275,0.0,1.0
2005-11-18,66.04,67.0,65.38,67.0,2703800,47.3603619074264,48.0488226498724,46.8870451469948,48.0488226498724,3770219.33128431,0.0,1.0
2005-11-21,68.41,68.41,66.46,66.9,2889200,49.0599993653398,49.0599993653398,47.6615634822465,47.9771079892009,4028743.87600659,0.0,1.0
2005-11-22,69.39,69.72,68.53,69.4,2320400,49.76280303992,49.9994614201358,49.1460569581456,49.7699745059872,3235600.61258677,0.0,1.0
2005-11-23,68.79,69.75,68.15,69.14,1950900,49.3325150758913,50.0209758183373,48.873541247594,49.5835163882414,2720364.2626683,0.0,1.0
2005-11-25,69.5,69.56,69.06,69.18,594800,49.8416891666586,49.8847179630615,49.5261446597043,49.61220225251,829398.053941825,0.0,1.0
2005-11-28,66.23,69.25,66.06,69.25,3004700,47.4966197627022,49.66240251498,47.3747048395607,49.66240251498,4189798.81082549,0.0,1.0
2005-11-29,66.0,66.8701,65.53,66.41,3629400,47.3316760431578,47.9556653056601,46.994617138002,47.6257061519108,5060889.87386762,0.0,1.0
2005-11-30,65.28,66.44,65.28,65.58,3839000,46.8153304863234,47.6472205501122,46.8153304863234,47.0304744683377,5353159.26207577,0.0,1.0
2005-12-01,67.24,67.38,65.94,66.0,3643900,48.2209378354838,48.3213383604239,47.288647246755,47.3316760431578,5081108.89165874,0.0,1.0
2005-12-02,68.18,69.22,66.99,69.22,2855600,48.8950556457955,49.6408881167786,48.0416511838052,49.6408881167786,3981891.531332,0.0,1.0
2005-12-05,68.54,69.46,67.92,68.72,2960400,49.1532284242127,49.8130033023901,48.7085975280497,49.2823148134213,4128026.22543608,0.0,1.0
2005-12-06,69.56,70.13,68.34,68.55,2969000,49.8847179630615,50.2934915288888,49.0097991028698,49.1603998902798,4140018.19460874,0.0,1.0
2005-12-07,69.27,70.9,68.79,70.25,3308100,49.6767454471143,50.845694416059,49.3325150758913,50.3795491216945,4612864.32791686,0.0,1.0
2005-12-08,70.98,71.04,69.3,69.95,2896400,50.9030661445961,50.946094940999,49.6982598453157,50.1644051396802,4038783.66415115,0.0,1.0
2005-12-09,69.8,70.55,69.22,70.5,2818300,50.056833148673,50.5946931037089,49.6408881167786,50.5588357733731,3929879.85108313,0.0,1.0
2005-12-12,71.13,71.62,70.1,71.5,3013600,51.0106381356033,51.3620399728934,50.2719771306873,51.2759823800877,4202209.10450417,0.0,1.0
2005-12-13,72.16,74.06,72.06,72.75,5149100,51.7492991405192,53.1118776932768,51.6775844798478,52.1724156384808,7179982.3798787,0.0,1.0
2005-12-14,73.34,73.45,71.6,72.17,2907600,52.5955321364424,52.674418263181,51.3476970407591,51.7564706065864,4054401.11237601,0.0,1.0
2005-12-15,71.22,73.45,70.94,73.34,3335900,51.0751813302076,52.674418263181,50.8743802803275,52.5955321364424,4651629.065475,0.0,1.0
2005-12-16,69.5,71.4999,69.39,71.0,3154400,49.8416891666586,51.275910665427,49.76280303992,50.9174090767304,4398542.73933103,0.0,1.0
2005-12-19,69.17,71.16,68.66,70.45,2942800,49.6050307864428,51.0321525338047,49.2392860170184,50.5229784430374,4103484.52108272,0.0,1.0
2005-12-20,70.45,70.72,69.2,69.4,2934200,50.5229784430374,50.7166080268503,49.6265451846443,49.7699745059872,4091492.55191006,0.0,1.0
2005-12-21,70.96,71.49,70.56,71.0,2948800,50.8887232124618,51.2688109140205,50.601864569776,50.9174090767304,4111851.01120318,0.0,1.0
2005-12-22,71.15,71.75,70.8,71.1,2389500,51.0249810677376,51.4552690317663,50.7739797553875,50.9891237374019,3331954.69047409,0.0,1.0
2005-12-23,70.31,70.81,68.89,70.8,1825100,50.4225779180974,50.7811512214546,49.4042297365628,50.7739797553875,2544946.85314261,0.0,1.0
2005-12-27,67.54,69.81,66.43,69.8,3751000,48.4360818174982,50.0640046147401,47.6400490840451,50.056833148673,5230450.74030899,0.0,1.0
2005-12-28,68.42,69.32,67.54,67.6,2104400,49.067170831407,49.71260277745,48.4360818174982,48.4791106139011,2934406.96825013,0.0,1.0
2005-12-29,68.06,69.62,67.89,68.5,1747400,48.8089980529897,49.9277467594644,48.6870831298483,49.1245425599441,2436600.80608263,0.0,1.0
2005-12-30,68.52,69.33,67.04,67.99,1885400,49.1388854920784,49.7197742435172,48.0775085141409,48.7587977905197,2629030.07885326,0.0,1.0
2006-01-03,70.9,70.92,68.55,69.83,2622900,50.845694416059,50.8600373481932,49.1603998902798,50.0783475468744,3657411.15616007,0.0,1.0
2006-01-04,70.7,71.37,69.67,69.95,2788100,50.7022650947161,51.1827533212148,49.9636040898001,50.1644051396802,3887768.5174768,0.0,1.0
2006-01-05,69.18,70.62,68.75,70.62,3264300,49.61220225251,50.6448933661789,49.3038292116228,50.6448933661789,4551788.95003749,0.0,1.0
2006-01-06,70.13,71.4,70.06,70.8,3688700,50.2934915288888,51.2042677194162,50.2432912664188,50.7739797553875,5143578.68455818,0.0,1.0
2006-01-09,70.43,70.78,69.58,70.35,2499900,50.5086355109031,50.7596368232532,49.8990608951958,50.451263782366,3485898.1086906,0.0,1.0
2006-01-10,70.65,71.82,70.17,70.27,3118000,50.6664077643803,51.5054692942363,50.3221773931574,50.3938920538288,4347786.03260022,0.0,1.0
2006-01-11,71.0,71.66,69.7,70.65,2592300,50.9174090767304,51.390725837162,49.9851184880015,50.6664077643803,3614742.05654572,0.0,1.0
2006-01-12,70.11,72.39,69.91,71.75,3602500,50.2791485967545,51.9142428600636,50.1357192754116,51.4552690317663,5023380.10982754,0.0,1.0
2006-01-13,71.37,71.46,69.85,70.11,1863200,51.1827533212148,51.2472965158191,50.0926904790087,50.2791485967545,2598074.06540754,0.0,1.0
2006-01-17,73.37,73.4,72.33,72.33,2570000,52.6170465346438,52.6385609328452,51.8712140636607,51.8712140636607,3583646.601598,0.0,1.0
2006-01-18,72.64,73.28,70.7,73.17,2717800,52.0935295117422,52.5525033400395,50.7022650947161,52.4736172133009,3789741.14156539,0.0,1.0
2006-01-19,73.23,73.6,71.48,71.5,2596900,52.5883606703752,52.8540672584954,51.3316403211583,51.346002839435,3616218.20067743,0.1,1.0
2006-01-20,74.09,75.27,73.24,74.8,3850500,53.2059489562761,54.0533375346052,52.5955419295136,53.7158183551013,5361873.07239726,0.0,1.0
2006-01-23,73.09,73.89,72.69,73.88,3512600,52.4878230424379,53.0623237735085,52.2005726769026,53.0551425143701,4891342.77473123,0.0,1.0
2006-01-24,73.0,74.07,72.59,72.9,3314700,52.4231917101924,53.1915864379993,52.1287600855187,52.3513791188086,4615764.36127132,0.0,1.0
2006-01-25,70.66,73.8,70.17,73.25,4104300,50.7427770718109,52.997692441263,50.3908953740302,52.602723188652,5715292.98819376,0.0,1.0
2006-01-26,69.62,70.56,68.42,70.55,5299300,49.9959261214191,50.6709644804271,49.1341750248132,50.6637832212887,7379346.57123875,0.0,1.0
2006-01-27,71.36,71.85,70.7,71.21,2897300,51.2454652114977,51.5973469092784,50.7715021083644,51.1377463244219,4034529.24364539,0.0,1.0
2006-01-30,73.19,74.22,71.68,71.75,3267900,52.5596356338217,53.2993053250751,51.4752655039259,51.5255343178946,4550594.73140813,0.0,1.0
2006-01-31,75.53,76.12,72.35,72.98,5371900,54.2400502722032,54.6637445613678,51.9564098661975,52.4088291919157,7480443.0483342,0.0,1.0
2006-02-01,73.9,76.248,73.57,75.48,3757200,53.0695050326468,54.7556646783391,52.8325234810802,54.2041439765113,5231951.56670848,0.0,1.0
2006-02-02,73.14,74.3,71.5,72.85,3876100,52.5237293381298,53.3567553981821,51.346002839435,52.3154728231167,5397521.4169378,0.0,1.0
2006-02-03,73.4,74.15,72.36,73.14,4152900,52.7104420757277,53.2490365111064,51.9635911253359,52.5237293381298,5782969.14228246,0.0,1.0
2006-02-06,74.1,75.33,73.65,74.8,2824100,53.2131302154145,54.0964250894355,52.8899735541873,53.7158183551013,3932597.25847477,0.0,1.0
2006-02-07,71.24,72.97,70.77,72.8,3651100,51.1592901018371,52.4016479327773,50.8217709223331,52.2795665274248,5084205.88874942,0.0,1.0
2006-02-08,71.25,72.4,69.69,72.4,4059500,51.1664713609755,51.9923161618895,50.0461949353878,51.9923161618895,5652908.3852478,0.0,1.0
2006-02-09,69.12,72.85,68.93,71.45,4247900,49.6368631645,52.3154728231167,49.5004192408707,51.3100965437431,5915257.92085088,0.0,1.0
2006-02-10,69.29,70.25,67.61,70.2,3771000,49.7589445698525,50.4483454471372,48.5524930346042,50.4124391514453,5251168.25243736,0.0,1.0
2006-02-13,68.44,69.99,67.85,69.29,3213700,49.14853754309,50.2616327095393,48.7248432539254,49.7589445698525,4475120.50195119,0.0,1.0
2006-02-14,68.25,68.89,66.85,67.53,3495000,49.0120936194607,49.4716942043172,48.0067173400872,48.4950429614972,4866834.53785961,0.0,1.0
2006-02-15,68.31,69.5,67.4,68.8,3187400,49.055181174291,49.9097510117585,48.4016865926982,49.4070628720718,4438497.39798962,0.0,1.0
2006-02-16,70.2,70.41,68.93,69.25,3372300,50.4124391514453,50.5632455933513,49.5004192408707,49.730219533299,4695973.13648754,0.0,1.0
2006-02-17,69.95,71.16,69.9,70.8,3330100,50.2329076729857,51.10184002873,50.1970013772938,50.8433146997483,4637209.06853399,0.0,1.0
2006-02-21,70.72,71.5,70.58,71.05,3128600,50.7858646266412,51.346002839435,50.6853269987038,51.0228461782078,4356617.60662305,0.0,1.0
2006-02-22,68.46,69.51,68.01,69.5,3521900,49.1629000613667,49.9169322708969,48.8397434001395,49.9097510117585,4904293.14989636,0.0,1.0
2006-02-23,68.1,69.39,67.4,68.51,3577600,48.904374732385,49.8307571612363,48.4016865926982,49.1988063570587,4981856.14954121,0.0,1.0
2006-02-24,69.17,69.74,68.85,69.4,2595700,49.6727694601919,50.0821012310797,49.4429691677637,49.8379384203747,3614547.18452709,0.0,1.0
2006-02-27,67.41,68.9,67.14,68.65,2188500,48.4088678518366,49.4788754634556,48.2149738551003,49.299343984996,3047515.70417904,0.0,1.0
2006-02-28,66.92,67.34,65.6,66.9,3536100,48.0569861540558,48.3585990378679,47.1090599477893,48.0426236357791,4924066.84100869,0.0,1.0
2006-03-01,68.2,68.27,66.92,67.18,2778900,48.9761873237688,49.0264561377375,48.0569861540558,48.2436988916538,3869655.65014537,0.0,1.0
2006-03-02,69.63,69.97,67.72,68.45,3560200,50.0031073805575,50.2472701912625,48.6314868851264,49.1557188022284,4957626.41536131,0.0,1.0
2006-03-03,70.01,70.55,68.8,68.8,2206700,50.275995227816,50.6637832212887,49.4070628720718,49.4070628720718,3072859.44912584,0.0,1.0
2006-03-06,67.1,69.25,66.6,68.84,3538600,48.1862488185467,49.730219533299,47.8271858616276,49.4357879086253,4927548.12465523,0.0,1.0
2006-03-07,66.03,67.2,65.31,67.18,3256300,47.4178540907398,48.2580614099306,46.9008034327763,48.2436988916538,4534441.5752882,0.0,1.0
2006-03-08,64.94,65.58,63.46,64.15,4502300,46.6350968446561,47.0946974295126,45.5722704921755,46.0677773727239,6269513.34472255,0.0,1.0
2006-03-09,64.24,65.7,63.68,65.4,3550500,46.1324087049693,47.1808725391732,45.7302581932199,46.9654347650217,4944119.03481275,0.0,1.0
2006-03-10,64.15,64.83,63.25,63.6,3191200,46.0677773727239,46.5561029941339,45.4214640502695,45.6728081201128,4443788.94913235,0.0,1.0
2006-03-13,65.32,65.999,64.77,65.41,2440500,46.9079846919146,47.3955921874108,46.5130154393036,46.9726160241601,3398429.09575004,0.0,1.0
2006-03-14,65.23,65.8,64.36,65.8,4706400,46.8433533596692,47.252685130557,46.2185838146299,47.252685130557,6553725.34162588,0.0,1.0
2006-03-15,65.44,66.0,64.3,65.0,4211900,46.9941598015752,47.3963103133246,46.1754962597996,46.6781843994864,5865127.43634074,0.0,1.0
2006-03-16,66.41,66.78,65.26,65.45,3052300,47.6907419379983,47.9564485261185,46.8648971370843,47.0013410607136,4250368.82973073,0.0,1.0
2006-03-17,66.07,66.84,65.97,66.84,3007400,47.4465791272933,47.9995360809488,47.3747665359095,47.9995360809488,4187844.97543891,0.0,1.0
2006-03-20,64.52,66.21,64.11,66.05,2919700,46.333483960844,47.5471167552307,46.0390523361704,47.4322166090166,4065721.54511837,0.0,1.0
2006-03-21,64.0,64.98,63.42,64.3,3371700,45.9600584856481,46.6638218812096,45.543545455622,46.1754962597996,4695137.62841238,0.0,1.0
2006-03-22,63.97,65.0,63.17,63.85,3662400,45.938514708233,46.6781843994864,45.3640139771624,45.8523395985724,5099941.29083177,0.0,1.0
2006-03-23,64.7,65.69,64.3,65.69,2921900,46.4627466253349,47.1736912800348,46.1754962597996,47.1736912800348,4068785.07472732,0.0,1.0
2006-03-24,65.62,66.38,64.7,64.7,2184200,47.1234224660661,47.6691981605832,46.4627466253349,46.4627466253349,3041527.896307,0.0,1.0
2006-03-27,65.95,66.24,64.67,65.95,2158000,47.3604040176327,47.5686605326458,46.4412028479198,47.3604040176327,3005044.04369129,0.0,1.0
2006-03-28,66.37,67.23,66.01,66.5,3030300,47.6620169014448,48.2796051873457,47.403491572463,47.7553732702438,4219733.53364119,0.0,1.0
2006-03-29,66.8,67.31,66.24,66.62,2363700,47.9708110443952,48.3370552604528,47.5686605326458,47.8415483799044,3291484.0621284,0.0,1.0
2006-03-30,66.53,67.46,66.39,67.0,2989400,47.7769170476589,48.4447741475285,47.6763794197216,48.1144362271629,4162779.73318384,0.0,1.0
2006-03-31,65.51,65.9,64.72,65.6,2874600,47.0444286155439,47.3244977219408,46.4771091436117,47.1090599477893,4002919.18813483,0.0,1.0
2006-04-03,65.71,66.98,65.62,66.0,3111100,47.1880537983116,48.1000737088861,47.1234224660661,47.3963103133246,4332248.62109729,0.0,1.0
2006-04-04,66.63,66.76,64.75,65.66,3012400,47.8487296390427,47.9420860078417,46.4986529210268,47.1521475026196,4194807.54273199,0.0,1.0
2006-04-05,67.92,68.01,66.2,66.7,3120600,48.7751120678941,48.8397434001395,47.5399354960923,47.8989984530114,4345477.49895413,0.0,1.0
2006-04-06,67.77,68.4,67.0,68.26,2607600,48.6673931808184,49.1198125065365,48.1144362271629,49.0192748785991,3631118.09468461,0.0,1.0
2006-04-07,67.02,67.87,66.4,67.7,2949800,48.1287987454397,48.7392057722022,47.68356067886,48.6171243668497,4107636.20022268,0.0,1.0
2006-04-10,68.54,68.98,67.68,67.9,2764800,49.2203501344738,49.5363255365626,48.6027618485729,48.7607495496173,3850021.2103789,0.0,1.0
2006-04-11,68.98,69.95,68.5,69.48,3324200,49.5363255365626,50.2329076729857,49.1916250979203,49.8953884934818,4628993.23912816,0.0,1.0
2006-04-12,67.81,69.33,67.68,68.74,2881900,48.6961182173719,49.787669606406,48.6027618485729,49.3639753172415,4013084.53638272,0.0,1.0
2006-04-13,68.7,68.71,66.78,67.81,2278200,49.3352502806879,49.3424315398263,47.9564485261185,48.6961182173719,3172424.16141682,0.0,1.0
2006-04-17,68.89,69.65,68.25,69.65,3130500,49.4716942043172,50.0174698988343,49.0120936194607,50.0174698988343,4359263.38219442,0.0,1.0
2006-04-18,70.13,71.0,69.35,69.55,5021300,50.3621703374766,50.9869398825159,49.8020321246828,49.9456573074504,6992227.82974377,0.0,1.0
2006-04-19,73.73,73.9,71.4,72.0,5659500,53.0192362186782,53.1414832030424,51.3437334329801,51.775193377795,7870255.49140215,0.1,1.0
2006-04-20,74.29,74.38,71.66,73.85,5365600,53.4219321671721,53.4866511588944,51.5306994090666,53.1055282076412,7461550.11302543,0.0,1.0
2006-04-21,75.22,75.35,74.43,74.74,3261900,54.0906950816353,54.1841780696786,53.5226061542956,53.7455271257833,4536087.3553149,0.0,1.0
2006-04-24,74.58,75.23,73.72,75.02,3837400,53.6304711404994,54.0978860807156,53.0120452195979,53.9468751000303,5336393.39565449,0.0,1.0
2006-04-25,74.38,75.66,73.2801,75.1,4517700,53.4866511588944,54.4070990411663,52.6957131700578,54.0044030926723,6282437.18234959,0.0,1.0
2006-04-26,72.38,74.9,72.02,73.1,4543400,52.0484513428445,53.8605831110673,51.7895753759555,52.5662032766225,6318176.30526311,0.0,1.0
2006-04-27,71.58,72.44,69.5,71.8,3881500,51.4731714164246,52.091597337326,49.9774436077327,51.63137339619,5397720.06182127,0.0,1.0
2006-04-28,71.04,72.65,70.95,71.63,3752800,51.0848574660911,52.2426083180112,51.0201384743689,51.5091264118258,5218746.32178355,0.0,1.0
2006-05-01,71.92,73.25,71.14,71.14,3598800,51.717665385153,52.6740682628262,51.1567674568936,51.1567674568936,5004589.70977261,0.0,1.0
2006-05-02,72.57,72.84,71.69,72.54,3823200,52.1850803253692,52.379237300536,51.5522724063073,52.1635073281285,5316646.48727427,0.0,1.0
2006-05-03,71.88,72.57,70.75,72.57,4113600,51.688901388832,52.1850803253692,50.8763184927639,52.1850803253692,5720484.66992348,0.0,1.0
2006-05-04,70.73,71.87,69.67,71.25,3929800,50.8619364946034,51.6817103897518,50.0996905920969,51.2358684467763,5464887.36286106,0.0,1.0
2006-05-05,71.75,72.5,71.2,71.98,3103100,51.5954184007888,52.1347433318075,51.1999134513751,51.7608113796345,4315255.7320205,0.0,1.0
2006-05-08,71.33,71.66,70.3,71.33,2460900,51.2933964394183,51.5306994090666,50.5527235341527,51.2933964394183,3422194.84738786,0.0,1.0
2006-05-09,71.64,72.95,71.0,71.3,2896200,51.5163174109061,52.4583382904187,51.0560934697701,51.2718234421776,4027534.93315645,0.0,1.0
2006-05-10,72.59,72.93,71.16,71.5,2781200,52.1994623235298,52.4439562922582,51.1711494550541,51.4156434237826,3867612.7878236,0.0,1.0
2006-05-11,72.06,73.794,71.9,73.25,2889700,51.8183393722765,53.0652586127918,51.7032833869925,52.6740682628262,4018495.85537677,0.0,1.0
2006-05-12,68.82,71.91,68.68,71.9,4472200,49.4884556702758,51.7104743860728,49.3877816831523,51.7032833869925,6219163.63789181,0.0,1.0
2006-05-15,67.44,68.2,66.24,67.17,3957800,48.4960977972014,49.0426137273003,47.6331779075714,48.3019408220346,5503824.92868123,0.0,1.0
2006-05-16,67.44,68.22,66.85,67.7,3006700,48.4960977972014,49.0569957254608,48.0718288514666,48.6830637732878,4181199.25541105,0.0,1.0
2006-05-17,65.75,68.0,65.16,67.44,4019200,47.2808189526392,48.8987937456953,46.8565500069045,48.4960977972014,5589209.44801547,0.0,1.0
2006-05-18,64.23,66.33,64.17,65.57,3159500,46.1877870924413,47.6978968992937,46.1446410979598,47.1513809691947,4393687.11460114,0.0,1.0
2006-05-19,64.58,65.1,63.02,64.35,4444800,46.43947206025,46.813404012423,45.3176762037312,46.2740790814043,6181060.44848208,0.0,1.0
2006-05-22,63.93,64.35,61.78,63.4,4808600,45.9720571200338,46.2740790814043,44.4259923177802,45.5909341687806,6686970.67867417,0.0,1.0
2006-05-23,64.01,66.81,63.85,66.0,4497900,46.0295851126758,48.0430648551456,45.9145291273919,47.4605939296454,6254902.76080534,0.0,1.0
2006-05-24,62.28,64.23,61.4,63.3,6026400,44.7855422717927,46.1877870924413,44.1527343527308,45.5190241779781,8380476.66638148,0.0,1.0
2006-05-25,63.96,64.66,62.95,63.4,3417300,45.9936301172746,46.497000052892,45.2673392101694,45.5909341687806,4752190.84561685,0.0,1.0
2006-05-26,64.63,65.14,63.82,63.9,2033900,46.4754270556513,46.842168008744,45.8929561301511,45.9504841227931,2828396.96863024,0.0,1.0
2006-05-30,64.23,65.54,64.1,65.3,3505900,46.1877870924413,47.129807971954,46.0943041043981,46.957223994028,4875400.42889069,0.0,1.0
2006-05-31,64.88,65.39,63.65,64.45,4504900,46.6552020326575,47.0219429857502,45.7707091457869,46.3459890722068,6264637.15226038,0.0,1.0
2006-06-01,65.27,65.65,63.77,63.91,3817800,46.9356509967872,47.2089089618367,45.8570011347499,45.9576751218733,5309137.09958038,0.0,1.0
2006-06-02,65.89,66.18,65.02,65.8,2773500,47.3814929397627,47.5900319130899,46.755876019781,47.3167739480405,3856904.95722306,0.0,1.0
2006-06-05,63.51,66.78,63.38,66.44,4046400,45.6700351586634,48.0214918579049,45.5765521706201,47.7769978891764,5627034.51195506,0.0,1.0
2006-06-06,63.46,64.55,62.8,63.75,4547500,45.6340801632621,46.4178990630093,45.1594742239657,45.8426191365894,6323877.87740107,0.0,1.0
2006-06-07,61.07,63.15,60.95,63.05,5255900,43.9154313830825,45.4111591917744,43.8291393941196,45.3392492009719,7308998.29265141,0.0,1.0
2006-06-08,61.65,61.93,58.56,60.1,7224100,44.332509329737,44.533857303984,42.11049061394,43.2179044722984,10046031.0443393,0.0,1.0
2006-06-09,61.35,62.76,60.2,61.95,3407300,44.1167793573295,45.1307102276447,43.2898144631009,44.5482393021445,4738284.57210965,0.0,1.0
2006-06-12,59.89,62.45,59.81,61.5,3543900,43.0668934916131,44.9077892561569,43.0093654989711,44.2246443435333,4928244.26821806,0.0,1.0
2006-06-13,57.23,59.81,56.5,58.99,7437600,41.1540877362668,43.0093654989711,40.6291448034086,42.4197035743907,10342929.9837181,0.0,1.0
2006-06-14,59.07,59.12,57.45,57.47,5512700,42.4772315670327,42.5131865624339,41.3122897160323,41.3266717141928,7666111.3963164,0.0,1.0
2006-06-15,61.61,61.8,59.95,60.35,4718400,44.303745333416,44.4403743159407,43.1100394860946,43.3976794493046,6561536.09163918,0.0,1.0
2006-06-16,61.24,61.8,59.88,61.6,3611400,44.0376783674468,44.4403743159407,43.0597024925329,44.2965543343358,5022111.61439168,0.0,1.0
2006-06-19,58.9,61.01,58.6,61.0,3756600,42.3549845826684,43.872285388601,42.139254610261,43.8650943895208,5224030.7057163,0.0,1.0
2006-06-20,58.99,60.56,58.82,59.2,3543000,42.4197035743907,43.5486904299898,42.2974565900264,42.5707145550759,4926992.70360241,0.0,1.0
2006-06-21,60.66,61.69,59.3,59.61,3580600,43.6206004207923,44.361273326058,42.6426245458784,42.8655455173661,4979280.2919895,0.0,1.0
2006-06-22,60.8,61.2,60.02,60.66,2336300,43.7212744079158,44.0089143711258,43.1603764796564,43.6206004207923,3248922.67948809,0.0,1.0
2006-06-23,62.96,63.47,62.29,62.4,5269300,45.2745302092497,45.6412711623424,44.792733270873,44.8718342607557,7327632.69915105,0.0,1.0
2006-06-26,63.93,64.04,62.1,63.0,3513400,45.9720571200338,46.0511581099166,44.6561042883482,45.3032942055707,4885830.13402109,0.0,1.0
2006-06-27,63.38,65.03,63.3,63.93,5191900,45.5765521706201,46.7630670188613,45.5190241779781,45.9720571200338,7219998.1422053,0.0,1.0
2006-06-28,65.38,65.55,63.64,64.0,3775400,47.01475198667,47.1369989710342,45.7635181467066,46.0223941135956,5250174.49990983,0.0,1.0
2006-06-29,66.27,66.57,65.01,66.0,4651000,47.6547509048122,47.8704808772197,46.7486850207008,47.4605939296454,6467807.80820062,0.0,1.0
2006-06-30,68.25,68.65,66.72,66.9,3920100,49.0785687227015,49.3662086859115,47.9783458634234,48.1077838468679,5451398.27755908,0.0,1.0
2006-07-03,68.82,69.47,68.62,68.9,1411100,49.4884556702758,49.955870610492,49.3446356886708,49.5459836629178,1962314.25460157,0.0,1.0
2006-07-05,68.72,68.86,67.25,68.83,3599800,49.4165456794733,49.5172196665968,48.3594688146766,49.495646669356,5005980.33712333,0.0,1.0
2006-07-06,68.75,69.35,68.02,68.8,2808600,49.438118676714,49.869578621529,48.9131757438558,49.4740736721153,3905715.97723334,0.0,1.0
2006-07-07,67.83,69.99,67.46,69.39,3683200,48.7765467613311,50.3298025626649,48.5104797953618,49.89834261785,5121958.65817341,0.0,1.0
2006-07-10,67.69,68.44,67.1,67.83,2147200,48.6758727742076,49.2151977052263,48.2516038284729,48.7765467613311,2985955.04746686,0.0,1.0
2006-07-11,68.82,69.07,68.0,68.09,2261800,49.4884556702758,49.668230647282,48.8987937456953,48.9635127374176,3145320.94185942,0.0,1.0
2006-07-12,68.74,69.32,68.03,68.86,3735900,49.4309276776338,49.8480056242882,48.9203667429361,49.5172196665968,5195244.71955637,0.0,1.0
2006-07-13,67.51,68.97,66.9,68.94,4519600,48.5464347907631,49.5963206564795,48.1077838468679,49.5747476592387,6285079.37431596,0.0,1.0
2006-07-14,67.73,68.13,66.0,67.94,4278700,48.7046367705286,48.9922767337385,47.4605939296454,48.8556477512138,5950077.24552741,0.0,1.0
2006-07-17,66.29,67.43,65.62,67.42,4067300,47.6691329029727,48.4889067981211,47.187335964596,48.4817157990409,5656098.62358512,0.0,1.0
2006-07-18,65.34,67.23,64.56,66.8,4938200,46.985987990349,48.3450868165161,46.4250900620896,48.0358738560654,6867195.98332753,0.0,1.0
2006-07-19,65.29,65.99,64.74,65.47,4104500,47.0219429857502,47.5260838969162,46.6258322698341,47.1515792200501,5699101.05758945,0.1,1.0
2006-07-20,63.96,65.74,63.82,65.25,5092800,46.0640752545349,47.3460335714998,45.9632470723017,46.9931349336836,7071356.28361349,0.0,1.0
2006-07-21,62.81,64.3,62.3,64.3,5215900,45.2358437576194,46.3089436971012,44.8685410937699,46.3089436971012,7242280.71781723,0.0,1.0
2006-07-24,65.03,65.43,62.91,62.99,4336800,46.8346906473172,47.1227711679834,45.307863887786,45.3654799919193,6021649.76648895,0.0,1.0
2006-07-25,67.09,67.45,65.38,65.38,5194800,48.3183053287484,48.577577797348,47.0867611029001,47.0867611029001,7212983.35338426,0.0,1.0
2006-07-26,68.71,69.8,66.89,67.1,4848300,49.4850314374468,50.2700508562623,48.1742650684153,48.3255073417651,6731867.86636884,0.0,1.0
2006-07-27,68.52,70.0,68.38,69.95,4552400,49.3481931901303,50.4140911165955,49.2473650078971,50.3780810515122,6321010.51396521,0.0,1.0
2006-07-28,69.42,69.87,67.66,68.21,3907300,49.9963743616294,50.3204649473789,48.7288200706978,49.1249307866139,5425288.72269929,0.0,1.0
2006-07-31,70.47,71.02,69.09,70.25,3952000,50.7525857283783,51.1486964442944,49.7587079320797,50.5941414420119,5487354.70327531,0.0,1.0
2006-08-01,69.75,70.7088,68.91,70.57,3536300,50.234040791179,50.9245697992161,49.6290716977799,50.8246058585449,4910154.96892522,0.0,1.0
2006-08-02,69.95,72.0,69.2,70.499,4318800,50.3780810515122,51.8544937199268,49.8379300752629,50.7734715661266,5996656.75417647,0.0,1.0
2006-08-03,69.63,70.57,68.26,68.5,3206700,50.1476166349792,50.8246058585449,49.1609408516972,49.333789164097,4452505.14346987,0.0,1.0
2006-08-04,69.2,70.43,68.47,70.0,3191000,49.8379300752629,50.7237776763117,49.312183125047,50.4140911165955,4430705.68273065,0.0,1.0
2006-08-07,70.16,70.6,68.91,69.38,2580100,50.5293233248619,50.8462118975948,49.6290716977799,49.9675663095627,3582470.61485846,0.0,1.0
2006-08-08,71.01,71.86,69.7101,70.16,3762200,51.1414944312778,51.7536655376936,50.2053047592426,50.5293233248619,5223817.27344695,0.0,1.0
2006-08-09,71.09,72.4,71.07,71.88,3552900,51.199110535411,52.142574240593,51.1847065093777,51.7680695637269,4933204.08028007,0.0,1.0
2006-08-10,69.85,71.0699,69.16,70.7,4325200,50.3060609213456,51.1846344892475,49.8091220231963,50.9182320277614,6005543.15855424,0.0,1.0
2006-08-11,69.11,69.85,68.79,69.85,2140800,49.773111958113,50.3060609213456,49.54264754158,50.3060609213456,2972502.26436533,0.0,1.0
2006-08-14,67.77,69.01,67.21,69.0,2221400,48.8080422138811,49.7010918279465,48.4047294849483,49.6938898149298,3084415.41949791,0.0,1.0
2006-08-15,67.98,68.57,67.29,68.08,2177200,48.9592844872308,49.3842032552136,48.4623455890815,49.0313046173974,3023043.68926392,0.0,1.0
2006-08-16,67.66,68.97,67.17,68.1,2526300,48.7288200706978,49.6722837758798,48.3759214328817,49.0457086434307,3507769.2780578,0.0,1.0
2006-08-17,67.25,67.85,67.0,67.26,3069300,48.4335375370149,48.8656583180143,48.2534872115985,48.4407395500316,4261725.14948454,0.0,1.0
2006-08-18,68.01,68.09,66.53,67.25,2223200,48.9808905262808,49.0385066304141,47.9149925998156,48.4335375370149,3086914.72072917,0.0,1.0
2006-08-21,68.34,68.97,67.95,68.2,1727700,49.2185569558305,49.6722837758798,48.9376784481809,49.1177287735973,2398912.63179371,0.0,1.0
2006-08-22,68.77,68.85,68.02,68.35,1757400,49.5282435155467,49.58585961968,48.9880925392975,49.2257589688471,2440151.10210932,0.0,1.0
2006-08-23,67.07,68.86,66.86,68.67,1918800,48.3039013027151,49.5930616326966,48.1526590293653,49.4562233853801,2664255.1125113,0.0,1.0
2006-08-24,67.99,67.99,66.77,67.17,1538500,48.9664865002475,48.9664865002475,48.0878409122154,48.3759214328817,2136208.30237577,0.0,1.0
2006-08-25,67.85,69.29,67.85,68.6,1945600,48.8656583180143,49.9027481924128,48.8656583180143,49.4058092942635,2701466.93084323,0.0,1.0
2006-08-28,66.84,67.48,66.65,67.0,2057000,48.138255003332,48.599183836398,48.0014167560155,48.2534872115985,2856145.90704385,0.0,1.0
2006-08-29,66.45,66.85,65.63,66.85,2426100,47.8573764956824,48.1454570163487,47.2668114283166,48.1454570163487,3368641.50951828,0.0,1.0
2006-08-30,65.86,67.0,64.9,66.6,2990200,47.4324577276997,48.2534872115985,46.7410644781006,47.9654066909322,4151894.74537799,0.0,1.0
2006-08-31,65.28,66.13,64.95,65.85,2473300,47.0147409727336,47.6269120791494,46.7770745431839,47.425255714683,3434178.74180436,0.0,1.0
2006-09-01,66.43,66.65,65.38,65.43,1653600,47.8429724696491,48.0014167560155,47.0867611029001,47.1227711679834,2296024.7311073,0.0,1.0
2006-09-05,66.53,66.89,65.8,66.38,2591100,47.9149925998156,48.1742650684153,47.3892456495997,47.8069624045658,3597744.12238276,0.0,1.0
2006-09-06,65.64,66.74,65.37,66.2,4182000,47.2740134413332,48.0662348731654,47.0795590898835,47.677326170266,5806709.86060156,0.0,1.0
2006-09-07,65.25,65.78,64.61,65.18,3800200,46.9931349336836,47.3748416235664,46.5322061006176,46.942720842567,5276580.29943999,0.0,1.0
2006-09-08,64.76,65.56,64.09,65.1,5085900,46.6402362958675,47.2163973372,46.1577014237515,46.8851047384338,7061775.62889369,0.0,1.0
2006-09-11,62.69,64.51,62.35,64.5,6015000,45.1494196014196,46.460185970451,44.9045511588532,46.4529839574344,8351831.61442332,0.0,1.0
2006-09-12,63.14,63.45,62.5,62.5,4100600,45.4735101871691,45.6967725906854,45.0125813541031,45.0125813541031,5693685.90492174,0.0,1.0
2006-09-13,64.51,64.98,63.12,63.49,3479600,46.460185970451,46.7986805822339,45.4591061611358,45.7255806427521,4831426.98014089,0.0,1.0
2006-09-14,63.46,64.85,62.97,64.51,5626100,45.7039746037021,46.7050544130174,45.3510759658859,46.460185970451,7811843.69840517,0.0,1.0
2006-09-15,62.98,63.75,62.37,63.46,4077300,45.3582779789026,45.9128329811851,44.9189551848865,45.7039746037021,5661333.83898391,0.0,1.0
2006-09-18,63.5,64.04,62.87,63.23,4055900,45.7327826557687,46.1216913586682,45.2790558357194,45.538328304319,5631619.92434573,0.0,1.0
2006-09-19,62.23,63.97,61.48,63.9,5913400,44.8181270026534,46.0712772675516,44.2779760264041,46.020863176435,8210759.94492616,0.0,1.0
2006-09-20,60.88,62.27,60.45,61.56,5940500,43.8458552454047,44.84693505472,43.5361686856885,44.3355921305374,8248388.31346331,0.0,1.0
2006-09-21,61.77,62.33,60.91,61.0,3777500,44.4868344038872,44.8901471328199,43.8674612844547,43.9322794016046,5245061.33391257,0.0,1.0
2006-09-22,60.67,62.25,60.47,61.81,2858900,43.6946129720549,44.8325310286867,43.5505727117218,44.5156424559538,3969584.60556523,0.0,1.0
2006-09-25,60.49,60.66,59.18,60.2,5426000,43.5649767377551,43.6874109590383,42.6215130325731,43.3561183602721,7534004.71153134,0.0,1.0
2006-09-26,62.44,63.04,61.25,61.99,4529700,44.9693692760031,45.4014900570025,44.112329727021,44.6452786902536,6289491.5484378,0.0,1.0
2006-09-27,63.38,63.62,61.91,63.22,3824800,45.6463584995689,45.8192068119686,44.5876625861203,45.5311262913023,5310737.41626705,0.0,1.0
2006-09-28,63.15,64.14,62.9,63.7,4817300,45.4807122001857,46.1937114888347,45.3006618747693,45.8768229161019,6688824.34516401,0.0,1.0
2006-09-29,63.2,63.59,62.22,62.9,3312200,45.516722265269,45.7976007729186,44.8109249896367,45.3006618747693,4598991.96563474,0.0,1.0
2006-10-02,61.99,63.92,61.96,63.2,3214500,44.6452786902536,46.0352672024683,44.6236726512036,45.516722265269,4463335.44880528,0.0,1.0
2006-10-03,60.75,61.77,60.45,61.76,5032800,43.7522290761882,44.4868344038872,43.5361686856885,44.4796323908705,6988046.24257185,0.0,1.0
2006-10-04,61.81,62.24,59.99,60.9,4744400,44.5156424559538,44.82532901567,43.2048760869223,43.860259271438,6587602.64529842,0.0,1.0
2006-10-05,63.85,63.96,62.9,62.99,4813300,45.9848531113517,46.0640752545349,45.3006618747693,45.3654799919193,6683270.3424279,0.0,1.0
2006-10-06,63.61,63.84,62.55,63.75,3701000,45.812004798952,45.9776510983351,45.0485914191864,45.9128329811851,5138841.03158449,0.0,1.0
2006-10-09,63.25,64.95,63.04,64.25,4292300,45.5527323303523,46.7770745431839,45.4014900570025,46.272933632018,5959861.48604975,0.0,1.0
2006-10-10,64.54,65.16,63.01,63.14,4348700,46.481792009501,46.9283168165337,45.3798840179526,45.4735101871691,6038172.92462888,0.0,1.0
2006-10-11,63.39,64.49,63.1,64.48,2938100,45.6535605125855,46.4457819444177,45.4447021351025,46.4385799314011,4079553.85974018,0.0,1.0
2006-10-12,64.1,64.81,63.44,63.45,4760700,46.1649034367681,46.6762463609507,45.6895705776688,45.6967725906854,6610235.20644807,0.0,1.0
2006-10-13,64.61,65.39,64.29,64.43,3553100,46.5322061006176,47.0939631159168,46.3017416840846,46.4025698663178,4933481.78041688,0.0,1.0
2006-10-16,66.06,66.42,64.73,64.85,4345200,47.5764979880328,47.8357704566324,46.6186302568175,46.7050544130174,6033313.17223478,0.0,1.0
2006-10-17,65.39,66.2,64.76,66.2,2998500,47.0939631159168,47.677326170266,46.6402362958675,47.677326170266,4163419.30105542,0.0,1.0
2006-10-18,64.95,66.09,64.82,65.43,3292800,46.7770745431839,47.5981040270828,46.6834483739674,47.1227711679834,4572055.05236461,0.0,1.0
2006-10-19,67.13,67.26,65.34,65.6,3791200,48.4551435760649,48.5489789501881,47.1631026554458,47.3507734036922,5252347.5779301,0.15,1.0
2006-10-20,65.94,67.28,65.29,67.25,2576200,47.5961889975528,48.5634151615916,47.1270121269369,48.5417608444863,3569080.45744449,0.0,1.0
2006-10-23,65.89,66.0,65.02,65.15,2408600,47.5600984690439,47.6394976317635,46.9321232729888,47.025958647112,3336886.57317009,0.0,1.0
2006-10-24,67.71,68.0799,65.44,65.65,4013600,48.8737937067683,49.1407914366772,47.2352837124637,47.3868639322011,5560461.65825603,0.0,1.0
2006-10-25,68.91,69.32,66.03,66.03,5413400,49.7399663909821,50.0359087247552,47.6611519488688,47.6611519488688,7499751.62965997,0.0,1.0
2006-10-26,68.21,70.0,67.52,69.88,4203400,49.2346989918574,50.5267399124764,48.7366496984344,50.440122644055,5823411.53436152,0.0,1.0
2006-10-27,66.52,68.02,66.4,67.4,3346400,48.0148391282562,49.0975549835235,47.9282218598348,48.650032430013,4636119.41727825,0.0,1.0
2006-10-30,65.32,65.96,65.15,65.52,2920900,47.1486664440423,47.6106252089563,47.025958647112,47.2930285580779,4046629.57384892,0.0,1.0
2006-10-31,65.32,65.66,64.02,65.2,5162200,47.1486664440423,47.3940820379029,46.2103127028106,47.0620491756209,7151737.88425585,0.0,1.0
2006-11-01,63.98,65.4,63.03,65.37,5085100,46.1814402800034,47.2064112896565,45.4957202383341,47.1847569725512,7044923.15586949,0.0,1.0
2006-11-02,64.15,64.75,63.19,63.52,3964000,46.3041480769337,46.7372344190407,45.6112099295626,45.8494074177215,5491745.56839918,0.0,1.0
2006-11-03,65.65,66.37,64.95,65.15,3216600,47.3868639322011,47.9065675427294,46.8815965330763,47.025958647112,4456293.84341897,0.0,1.0
2006-11-06,65.91,66.06,64.64,65.5,4370700,47.5745346804474,47.6828062659742,46.6578352563211,47.2785923466744,6055189.79712469,0.0,1.0
2006-11-07,64.9,66.01,64.49,65.75,3380800,46.8455060045674,47.6467157374653,46.5495636707943,47.4590449892189,4683777.35056608,0.0,1.0
2006-11-08,65.24,66.01,64.56,64.57,3156700,47.090921598428,47.6467157374653,46.6000904107068,46.6073085164086,4373308.08167651,0.0,1.0
2006-11-09,66.51,67.3,65.85,66.35,3937700,48.0076210225544,48.5778513729952,47.5312260462367,47.8921313313259,5455309.41591458,0.0,1.0
2006-11-10,65.19,66.05,64.76,65.86,2677200,47.0548310699191,47.6755881602724,46.7444525247425,47.5384441519385,3709006.3662256,0.0,1.0
2006-11-13,64.56,65.38,63.88,64.27,3338200,46.6000904107068,47.191975078253,46.1092592229856,46.3907653453551,4624759.09597127,0.0,1.0
2006-11-14,64.75,65.15,64.35,64.81,2702400,46.7372344190407,47.025958647112,46.4485101909694,46.7805430532514,3743918.573169,0.0,1.0
2006-11-15,65.65,66.34,65.18,65.49,4733100,47.3868639322011,47.8849132256241,47.0476129642173,47.2713742409726,6557260.58269176,0.0,1.0
2006-11-16,64.05,66.34,63.93,66.01,4790300,46.2319670199159,47.8849132256241,46.1453497514945,47.6467157374653,6636505.75083314,0.0,1.0
2006-11-17,65.49,65.94,63.6,63.8,3686800,47.2713742409726,47.5961889975528,45.9071522633357,46.0515143773714,5107711.29202171,0.0,1.0
2006-11-20,64.78,65.75,64.57,64.88,3106800,46.758888736146,47.4590449892189,46.6073085164086,46.8310697931638,4304176.37030842,0.0,1.0
2006-11-21,65.7,66.07,64.94,65.64,2861200,47.42295446071,47.6900243716759,46.8743784273745,47.3796458264993,3963920.89311396,0.0,1.0
2006-11-22,65.06,65.74,64.26,65.7,2504800,46.9609956957959,47.4518268835171,46.3835472396534,47.42295446071,3470162.53777151,0.0,1.0
2006-11-24,65.17,66.37,64.99,65.11,1115100,47.0403948585155,47.9065675427294,46.9104689558835,46.9970862243048,1544865.15724569,0.0,1.0
2006-11-27,65.46,66.578,65.44,66.25,3376500,47.2497199238672,48.0567041413265,47.2352837124637,47.819950274308,4677820.1089051,0.0,1.0
2006-11-28,66.04,66.5,65.64,65.71,3533000,47.6683700545706,48.0004029168526,47.3796458264993,47.4301725664118,4894635.99726395,0.0,1.0
2006-11-29,69.28,69.48,66.36,66.5,6614300,50.0070363019481,50.1513984159837,47.8993494370276,48.0004029168526,9163484.53911772,0.0,1.0
2006-11-30,69.93,70.06,68.86,69.0,5110800,50.4762131725639,50.5700485466871,49.7038758624732,49.8049293422982,7080528.06533161,0.0,1.0
2006-12-01,69.55,69.68,68.13,69.0,2677900,50.2019251558962,50.2957605300194,49.1769541462431,49.8049293422982,3709976.1497518,0.0,1.0
2006-12-04,68.86,69.5,68.32,69.49,2250100,49.7038758624732,50.1658346273873,49.314098154577,50.1586165216855,3117299.87473637,0.0,1.0
2006-12-05,69.14,69.74,68.44,69.23,2476900,49.9059828221231,50.3390691642301,49.4007154229984,49.9709457734392,3431509.73722702,0.0,1.0
2006-12-06,69.12,70.29,68.83,68.9,2594500,49.8915466107196,50.7360649778281,49.6822215453679,49.7327482852804,3594433.36962958,0.0,1.0
2006-12-07,68.84,69.56,68.47,69.51,2077100,49.6894396510697,50.209143261598,49.4223697401037,50.1730527330891,2877624.80325982,0.0,1.0
2006-12-08,69.08,69.99,68.84,69.5,2271400,49.8626741879124,50.5195218067746,49.6894396510697,50.1658346273873,3146809.00203378,0.0,1.0
2006-12-11,68.55,69.25,68.17,68.51,2376300,49.480114585718,49.9853819848427,49.2058265690502,49.4512421629109,3292137.99046089,0.0,1.0
2006-12-12,68.61,69.92,68.05,68.78,2419400,49.5234232199287,50.4689950668622,49.1192093006289,49.646131016859,3351848.94757441,0.0,1.0
2006-12-13,69.01,69.53,68.4,68.57,2759700,49.812147448,50.1874889444926,49.3718430001912,49.4945507971215,3823302.28181412,0.0,1.0
2006-12-14,69.85,70.5,68.93,69.99,3335100,50.4184683269497,50.8876451975655,49.7544026023857,50.5195218067746,4620464.34035522,0.0,1.0
2006-12-15,68.84,69.91,67.8,69.1,3489700,49.6894396510697,50.4617769611604,48.9387566580843,49.877110399316,4834647.95914293,0.0,1.0
2006-12-18,66.57,68.64,66.49,68.26,3116400,48.0509296567651,49.545077537034,47.9931848111508,49.2707895203663,4317476.2586678,0.0,1.0
2006-12-19,67.85,68.16,65.34,66.57,3031600,48.9748471865932,49.1986084633485,47.1631026554458,48.0509296567651,4199993.91149317,0.0,1.0
2006-12-20,67.02,68.17,66.8,67.85,2603300,48.3757444133453,49.2058265690502,48.2169460879061,48.9748471865932,3606624.93395902,0.0,1.0
2006-12-21,67.09,67.87,66.31,67.4,2138000,48.4262711532578,48.9892833979968,47.8632589085187,48.650032430013,2961995.97003971,0.0,1.0
2006-12-22,66.68,67.31,66.3,67.0,1520200,48.1303288194847,48.585069478697,47.8560408028169,48.3613082019417,2106092.73791131,0.0,1.0
2006-12-26,66.29,67.28,65.67,66.68,1561800,47.8488226971152,48.5634151615916,47.4013001436047,48.1303288194847,2163725.58746867,0.0,1.0
2006-12-27,66.25,66.37,65.59,66.05,2332100,47.819950274308,47.9065675427294,47.3435552979904,47.6755881602724,3230903.08780619,0.0,1.0
2006-12-28,66.73,66.86,66.2,66.25,1704500,48.1664193479936,48.2602547221168,47.7838597457991,47.819950274308,2361422.88631089,0.0,1.0
2006-12-29,66.51,66.55,66.09,66.33,2190400,48.0076210225544,48.0364934453615,47.7044605830795,47.8776951199223,3034591.1940014,0.0,1.0
2007-01-03,64.55,68.24,64.2,68.24,5669900,46.592872305005,49.2563533089627,46.3402386054427,49.2563533089627,7855108.02176249,0.0,1.0
2007-01-04,63.7,64.56,63.48,64.56,5261800,45.9793333203535,46.6000904107068,45.8205349949143,46.6000904107068,7289724.22598456,0.0,1.0
2007-01-05,65.25,65.5,63.85,64.04,4628500,47.0981397041298,47.2785923466744,46.0876049058803,46.2247489142141,6412347.21577588,0.0,1.0
2007-01-08,65.67,66.95,64.5,65.66,4618400,47.4013001436047,48.3252176734328,46.5567817764961,47.3940820379029,6398354.62489776,0.0,1.0
2007-01-09,64.53,65.37,63.97,63.98,5467600,46.5784360936015,47.1847569725512,46.1742221743017,46.1814402800034,7574840.58268903,0.0,1.0
2007-01-10,63.52,64.48,63.16,64.42,3620400,45.8494074177215,46.5423455650926,45.5895556124573,46.4990369308819,5015720.39753591,0.0,1.0
2007-01-11,63.16,65.4,63.01,63.51,4202000,45.5895556124573,47.2064112896565,45.4812840269306,45.8421893120197,5821471.96730911,0.0,1.0
2007-01-12,64.29,64.5,63.32,63.33,3413500,46.4052015567587,46.5567817764961,45.7050453036858,45.7122634093876,4729080.09529026,0.0,1.0
2007-01-16,65.04,66.2,64.28,64.28,4715100,46.9465594843924,47.7838597457991,46.3979834510569,46.3979834510569,6532323.29201789,0.0,1.0
2007-01-17,65.86,66.16,64.81,65.04,4030400,47.5384441519385,47.754987322992,46.7805430532514,46.9465594843924,5583736.46288497,0.0,1.0
2007-01-18,65.65,66.62,64.88,66.5,4100400,47.4951355177278,48.1968915185229,46.9380714758596,48.1100763431668,5667764.85771944,0.15,1.0
2007-01-19,67.91,67.99,66.12,66.38,4131600,49.1301546536009,49.1880314371716,47.8351616212059,48.0232611678107,5710890.95848054,0.0,1.0
2007-01-22,67.91,68.61,67.37,68.5,3330600,49.1301546536009,49.6365765098447,48.7394863644985,49.556995932435,4603711.25624825,0.0,1.0
2007-01-23,70.29,70.73,68.26,68.26,4688800,50.85198896483,51.170311274469,49.3833655817228,49.3833655817228,6481078.88617571,0.0,1.0
2007-01-24,70.45,70.51,68.91,69.67,3212400,50.9677425319715,51.0111501196495,49.853614448235,50.4034438921569,4440329.68221098,0.0,1.0
2007-01-25,69.52,70.44,69.18,70.44,2732300,50.2949249229617,50.9605079340251,50.0489485927862,50.9605079340251,3776712.98428125,0.0,1.0
2007-01-26,69.82,70.35,69.47,69.78,2159700,50.511962861352,50.895396552508,50.25875193323,50.4830244695666,2985238.45556937,0.0,1.0
2007-01-29,70.14,70.89,69.61,69.67,3313200,50.7434699956349,51.2860648416105,50.3600363044788,50.4034438921569,4579660.16159302,0.0,1.0
2007-01-30,72.73,73.02,70.35,70.38,5016600,52.6172308637372,52.8270342041811,50.895396552508,50.9171003463471,6934179.39353119,0.0,1.0
2007-01-31,72.97,73.44,71.2,71.67,3404300,52.7908612144494,53.1308873179274,51.510337377947,51.850363481425,4705582.84682818,0.0,1.0
2007-02-01,71.57,72.74,70.54,72.69,6339700,51.7780175019616,52.6244654616835,51.0328539134885,52.5882924719518,8763030.16010241,0.0,1.0
2007-02-02,70.71,71.0,69.73,70.6,6007200,51.1558420785763,51.3656454190202,50.4468514798349,51.0762615011666,8303433.09269637,0.0,1.0
2007-02-05,69.62,71.32,69.5,70.96,3204000,50.3672709024252,51.5971525533031,50.2804557270691,51.3367070272348,4428718.80892914,0.0,1.0
2007-02-06,69.9,70.25,69.16,69.65,3301400,50.5698396449227,50.8230505730446,50.0344793968935,50.3889746962642,4563349.64912568,0.0,1.0
2007-02-07,69.2,70.2,68.95,69.72,2689700,50.0634177886788,50.7868775833129,49.8825528400203,50.4396168818886,3717829.2697805,0.0,1.0
2007-02-08,70.13,70.28,68.75,69.29,2925200,50.7362353976885,50.8447543668837,49.7378608810935,50.1285291701959,4043348.39571771,0.0,1.0
2007-02-09,70.0,71.0,69.61,70.97,2864600,50.6421856243861,51.3656454190202,50.3600363044788,51.3439416251812,3959584.23847017,0.0,1.0
2007-02-12,68.69,69.58,68.3,69.21,3411100,49.6944532934155,50.3383325106398,49.4123039735082,50.0706523866252,4714982.12519919,0.0,1.0
2007-02-13,69.59,69.79,68.75,68.9,2618800,50.3455671085861,50.490259067513,49.7378608810935,49.8463798502886,3619827.97029452,0.0,1.0
2007-02-14,69.26,70.5,69.16,69.59,3407400,50.1068253763569,51.0039155217032,50.0344793968935,50.3455671085861,4709867.81196791,0.0,1.0
2007-02-15,68.72,69.36,68.4,69.26,2975300,49.7161570872545,50.1791713558203,49.4846499529716,50.1068253763569,4112598.96136295,0.0,1.0
2007-02-16,68.8,69.57,68.6,68.72,2677800,49.7740338708252,50.3310979126935,49.6293419118984,49.7161570872545,3701380.53263123,0.0,1.0
2007-02-20,68.39,68.84,68.12,68.5,2195900,49.4774153550252,49.8029722626106,49.282081210474,49.556995932435,3035275.79042682,0.0,1.0
2007-02-21,69.12,69.31,68.11,68.11,2981600,50.0055410051081,50.1429983660886,49.2748466125277,49.2748466125277,4121307.11632433,0.0,1.0
2007-02-22,70.4,70.55,69.06,69.13,4322800,50.9315695422397,51.0400885114349,49.9621334174301,50.0127756030545,5975176.55032426,0.0,1.0
2007-02-23,70.47,71.37,70.24,71.05,2400100,50.9822117278641,51.6333255430348,50.8158159750983,51.4018184087519,3317530.59092099,0.0,1.0
2007-02-26,70.8,71.58,70.44,70.61,2028600,51.2209534600934,51.785252099908,50.9605079340251,51.0834960991129,2804025.89756357,0.0,1.0
2007-02-27,68.91,71.13,68.1,69.98,3815300,49.853614448235,51.4596951923226,49.2676120145813,50.6277164284934,5273686.28954662,0.0,1.0
2007-02-28,68.46,69.61,68.0,68.71,3849700,49.5280575406496,50.3600363044788,49.1952660351179,49.7089224893081,5321235.58012938,0.0,1.0
2007-03-01,68.48,69.03,67.1,68.3,4180200,49.5425267365423,49.9404296235911,48.5441522199473,49.4123039735082,5778068.15389688,0.0,1.0
2007-03-02,67.21,68.72,67.01,68.48,2764800,48.623732797357,49.7161570872545,48.4790408384302,49.5425267365423,3821636.0059074,0.0,1.0
2007-03-05,67.06,67.84,66.14,66.38,4047400,48.5152138281619,49.0795124679765,47.8496308170985,48.0232611678107,5594505.77629832,0.0,1.0
2007-03-06,68.0,68.24,67.36,67.75,3358600,49.1952660351179,49.3688963858301,48.7322517665521,49.0144010864594,4642414.16718771,0.0,1.0
2007-03-07,68.63,70.14,67.67,67.72,4602400,49.6510457057374,50.7434699956349,48.9565243028887,48.9926972926204,6361652.76099111,0.0,1.0
2007-03-08,68.18,69.4,67.92,69.21,3448600,49.3254887981521,50.2081097476057,49.1373892515472,50.0706523866252,4766816.38092167,0.0,1.0
2007-03-09,68.37,69.1,68.16,68.72,2445400,49.4629461591326,49.9910718092154,49.3110196022594,49.7161570872545,3380146.37183375,0.0,1.0
2007-03-12,67.89,68.14,67.13,67.75,2323400,49.1156854577082,49.2965504063667,48.5658560137863,49.0144010864594,3211512.25988326,0.0,1.0
2007-03-13,67.16,68.93,67.02,67.69,3075300,48.5875598076253,49.8680836441276,48.4862754363765,48.9709934987814,4250823.64328958,0.0,1.0
2007-03-14,68.4,68.4,66.55,67.17,3711800,49.4846499529716,49.4846499529716,48.1462493328985,48.5947944055716,5130623.74375256,0.0,1.0
2007-03-15,67.74,68.5,67.62,68.19,2440100,49.0071664885131,49.556995932435,48.920351313157,49.3327233960984,3372820.46369164,0.0,1.0
2007-03-16,67.31,68.58,67.05,67.74,3165900,48.6960787768204,49.6148727160057,48.5079792302156,49.0071664885131,4376055.2051151,0.0,1.0
2007-03-19,68.31,68.57,67.66,67.85,2190000,49.4195385714545,49.6076381180594,48.9492897049423,49.0867470659228,3027120.53419314,0.0,1.0
2007-03-20,68.91,68.93,67.83,68.34,2841200,49.853614448235,49.8680836441276,49.0722778700301,49.4412423652935,3927239.66289934,0.0,1.0
2007-03-21,69.56,70.05,68.72,69.5,3516800,50.3238633147471,50.6783586141178,49.7161570872545,50.2804557270691,4861085.61399564,0.0,1.0
2007-03-22,70.4,70.81,69.76,70.12,3638800,50.9315695422397,51.2281880580397,50.4685552736739,50.7290007997422,5029719.72594613,0.0,1.0
2007-03-23,70.03,70.4,69.36,70.32,3204000,50.6638894182251,50.9315695422397,50.1791713558203,50.873692758669,4428718.80892915,0.0,1.0
2007-03-26,70.29,70.9,70.01,70.65,4205000,50.85198896483,51.2932994395568,50.6494202223325,51.1124344908983,5812347.87501469,0.0,1.0
2007-03-27,70.05,70.1,69.65,69.81,2612300,50.6783586141178,50.7145316038495,50.3889746962642,50.5047282634056,3610843.36596929,0.0,1.0
2007-03-28,70.08,70.81,69.63,70.69,3732700,50.7000624079568,51.2281880580397,50.3745055003715,51.1413728826836,5159512.70227523,0.0,1.0
2007-03-29,71.5,71.62,70.1,70.37,5116700,51.7273753163372,51.8141904916933,50.7145316038495,50.9098657484007,7072542.30013976,0.0,1.0
2007-03-30,70.7,71.5,70.51,71.5,3316300,51.14860748063,51.7273753163372,51.0111501196495,51.7273753163372,4583945.12673275,0.0,1.0
2007-04-02,71.26,71.64,70.6,70.65,3728000,51.5537449656251,51.828659687586,51.0762615011666,51.1124344908983,5153016.14222467,0.0,1.0
2007-04-03,71.84,71.98,70.53,71.26,3108800,51.9733516465128,52.0746360177616,51.0256193155422,51.5537449656251,4297128.911735,0.0,1.0
2007-04-04,71.8,71.94,70.93,71.48,3103000,51.9444132547275,52.0456976259762,51.3150032333958,51.7129061204446,4289111.88018325,0.0,1.0
2007-04-05,72.09,72.26,71.53,71.8,2377400,52.1542165951714,52.2772047602592,51.7490791101763,51.9444132547275,3286153.58812364,0.0,1.0
2007-04-09,72.19,72.72,71.62,72.1,2200200,52.2265625746348,52.6099962657908,51.8141904916933,52.1614511931177,3041219.45174966,0.0,1.0
2007-04-10,73.1,73.2,72.1,72.15,2153100,52.8849109877518,52.9572569672152,52.1614511931177,52.1976241828494,2976115.62656222,0.0,1.0
2007-04-11,72.89,73.4,72.58,73.11,2669200,52.7329844308786,53.101948926142,52.5087118945421,52.8921455856981,3689493.20998554,0.0,1.0
2007-04-12,74.64,74.85,73.09,73.2,3879400,53.9990390714883,54.1509656283614,52.8776763898054,52.9572569672152,5362288.31066159,0.0,1.0
2007-04-13,75.12,75.25,74.11,74.64,3170700,54.3462997729126,54.4403495462151,53.6156053803322,53.9990390714883,4382689.98984758,0.0,1.0
2007-04-16,74.72,75.15,73.71,75.05,2809000,54.056915855059,54.3680035667517,53.3262214624786,54.2956575872883,3882731.31531897,0.0,1.0
2007-04-17,74.76,75.26,74.29,74.9,3822600,54.0858542468444,54.4475841441614,53.7458281433664,54.1871386180931,5283776.69132726,0.0,1.0
2007-04-18,74.65,75.19,74.11,74.37,2870800,54.0062736694346,54.396941958537,53.6156053803322,53.8037049269371,3968154.16874963,0.0,1.0
2007-04-19,74.03,74.38,73.64,74.09,2943000,53.6662475659566,53.9199715514771,53.3835265535194,53.7097431063316,4059726.54846483,0.15,1.0
2007-04-20,75.08,75.08,74.13,74.7,3492600,54.4274195225182,54.4274195225182,53.7387401332482,54.1519477668102,4817873.23926886,0.0,1.0
2007-04-23,75.09,75.75,74.75,75.09,2394700,54.4346687792474,54.9131197233718,54.188194050456,54.4346687792474,3303373.14495709,0.0,1.0
2007-04-24,75.18,75.72,74.98,75.41,2427700,54.4999120898098,54.8913719531843,54.3549269552266,54.6666449945804,3348895.05324773,0.0,1.0
2007-04-25,76.4,76.93,75.7,75.99,3920000,55.3843214107671,55.7685320174124,54.876873439726,55.0871018848716,5407450.9242209,0.0,1.0
2007-04-26,74.42,76.21,74.1,76.21,5308200,53.9489685783938,55.246585532913,53.7169923630607,55.246585532913,7322405.86631362,0.0,1.0
2007-04-27,73.53,74.4,73.43,73.65,5264800,53.3037847294987,53.9344700649355,53.2312921622071,53.3907758102486,7262537.65965261,0.0,1.0
2007-04-30,72.5,74.27,72.5,73.32,3435100,52.5571112863954,53.8402297274564,52.5571112863954,53.1515503381864,4738554.76270185,0.0,1.0
2007-05-01,73.29,73.57,71.67,72.4,4079600,53.1298025679989,53.3327817564153,51.9554229778753,52.4846187191039,5627611.42613562,0.0,1.0
2007-05-02,74.1,74.48,72.48,73.28,3127800,53.7169923630607,53.9924641187687,52.5426127729371,53.1225533112698,4314649.23489239,0.0,1.0
2007-05-03,74.74,75.1,73.82,73.91,3612600,54.1809447937268,54.4419180359765,53.5140131746443,53.5792564852067,4983407.45123481,0.0,1.0
2007-05-04,75.11,75.99,74.56,75.14,3044500,54.4491672927057,55.0871018848716,54.050458172602,54.4709150628931,4199740.90275269,0.0,1.0
2007-05-07,75.12,75.41,74.3701,74.45,2551300,54.4564165494348,54.6666449945804,53.9127947873153,53.9707163485812,3519395.29157265,0.0,1.0
2007-05-08,74.42,75.07,73.64,74.45,2481000,53.9489685783938,54.420170265789,53.3835265535194,53.9707163485812,3422419.83239593,0.0,1.0
2007-05-09,74.09,74.53,73.36,74.48,2152300,53.7097431063316,54.0287104024145,53.180547365103,53.9924641187687,2968994.03678588,0.0,1.0
2007-05-10,72.95,74.28,72.77,73.88,2793400,52.8833278392075,53.8474789841856,52.7528412180827,53.5575087150192,3853360.56421395,0.0,1.0
2007-05-11,73.93,74.35,73.21,73.61,2389500,53.593754998665,53.8982237812897,53.0718085141656,53.361778783332,3296199.9957719,0.0,1.0
2007-05-14,73.91,74.74,73.52,73.75,2376400,53.5792564852067,54.1809447937268,53.2965354727695,53.4632683775402,3278129.17763229,0.0,1.0
2007-05-15,73.6,74.3,72.62,72.62,2855200,53.3545295266028,53.8619774976439,52.6441023671453,52.6441023671453,3938610.68337641,0.0,1.0
2007-05-16,74.95,74.95,73.53,73.61,3774700,54.3331791850391,54.3331791850391,53.3037847294987,53.361778783332,5207016.58256548,0.0,1.0
2007-05-17,76.34,76.92,74.77,75.0,3845600,55.3408258703921,55.7612827606833,54.2026925639143,54.3694254686849,5304819.71280202,0.0,1.0
2007-05-18,77.79,78.04,76.12,76.72,3541400,56.39196809612,56.573199514349,55.1813422223506,55.6162976261001,4885190.48546835,0.0,1.0
2007-05-21,78.71,79.4,77.56,78.2,4036800,57.0588997152025,57.5590984295144,56.2252351913494,56.6891876220155,5568570.89053443,0.0,1.0
2007-05-22,78.4,79.28,78.3,78.9,2628200,56.8341727565986,57.4721073487646,56.7616801893071,57.1966355930565,3625475.1324075,0.0,1.0
2007-05-23,78.4,79.65,78.318,78.55,2792200,56.8341727565986,57.7403298477434,56.7747288514195,56.942911607536,3851705.22209429,0.0,1.0
2007-05-24,77.56,79.51,77.05,78.41,3018000,56.2252351913494,57.6388402535352,55.8555230981623,56.8414220133278,4163185.43094354,0.0,1.0
2007-05-25,78.02,78.56,77.31,77.81,2328200,56.5587010008906,56.9501608642652,56.0440037731204,56.4064666095783,3211639.60249263,0.0,1.0
2007-05-29,78.28,78.47,77.33,77.45,2426100,56.7471816758488,56.8849175537027,56.0585022865787,56.1454933673286,3346687.93042151,0.0,1.0
2007-05-30,81.14,81.15,77.81,78.09,6055100,58.8204691003879,58.8277183571171,56.4064666095783,56.6094457979948,8352718.39062501,0.0,1.0
2007-05-31,80.75,82.08,80.65,81.15,5304500,58.5377480879508,59.5018992329288,58.4652555206592,58.8277183571171,7317301.89477801,0.0,1.0
2007-06-01,81.45,82.08,81.0,81.58,3651500,59.0451960589918,59.5018992329288,58.7189795061797,59.1394363964709,5037068.12494711,0.0,1.0
2007-06-04,83.19,83.34,81.03,81.21,2629400,60.3065667298653,60.4153055808027,58.7407272763672,58.871213897492,3627130.47452716,0.0,1.0
2007-06-05,83.55,83.68,82.46,82.46,3467800,60.567539972115,60.6617803095941,59.7773709886368,59.7773709886368,4783662.83546257,0.0,1.0
2007-06-06,82.46,83.55,82.072,83.55,2376800,59.7773709886368,60.567539972115,59.4960998275455,60.567539972115,3278680.95833884,0.0,1.0
2007-06-07,80.67,83.0,80.67,82.3,2823300,58.4797540341175,60.1688308520113,58.4797540341175,59.6613828809703,3894606.1720288,0.0,1.0
2007-06-08,82.41,82.45,80.12,80.58,3097000,59.741124704991,59.7701217319076,58.0810449140138,58.4145107235551,4272162.12048779,0.0,1.0
2007-06-11,83.49,83.95,81.74,82.33,2970900,60.5240444317401,60.8575102412813,59.2554245041374,59.6831306511577,4098213.25274691,0.0,1.0
2007-06-12,82.54,83.99,82.12,83.3,3041700,59.8353650424701,60.886507268198,59.5308962598454,60.3863085538861,4195878.43780682,0.0,1.0
2007-06-13,83.88,84.04,82.25,83.0,3487700,60.8067654441772,60.9227535518438,59.6251365973245,60.1688308520113,4811113.92561359,0.0,1.0
2007-06-14,86.17,86.34,84.79,84.8,3506600,62.4668452351544,62.5900825995501,61.4664478065306,61.4736970632598,4837185.56399822,0.0,1.0
2007-06-15,87.3,87.79,86.88,87.27,4266200,63.2860112455493,63.641224825278,62.9815424629246,63.2642634753618,5885017.12574266,0.0,1.0
2007-06-18,87.08,87.82,86.89,87.25,2619100,63.1265275975078,63.6629725954655,62.9887917196538,63.2497649619035,3612922.12133341,0.0,1.0
2007-06-19,86.9,87.7,86.1,86.95,2640000,62.9960409763829,63.5759815147156,62.4161004380503,63.0322872600287,3641752.66325082,0.0,1.0
2007-06-20,84.61,87.67,84.43,86.25,3295200,61.3359611854058,63.5542337445281,61.2054745642809,62.5248392889877,4545569.46058488,0.0,1.0
2007-06-21,85.92,86.48,84.72,85.89,3036800,62.2856138169255,62.6915721937583,61.4157030094265,62.263866046738,4189119.12415154,0.0,1.0
2007-06-22,84.94,86.32,84.44,86.12,3018800,61.575186657468,62.5755840860918,61.2127238210101,62.4305989515086,4164288.99235665,0.0,1.0
2007-06-25,83.69,84.53,82.58,83.77,3033600,60.6690295663232,61.2779671315725,59.8643620693867,60.7270236201565,4184704.87849912,0.0,1.0
2007-06-26,80.43,84.12,80.23,84.0,5695900,58.3057718726177,60.980747605677,58.1607867380346,60.8937565249271,7857219.31614027,0.0,1.0
2007-06-27,81.02,81.17,78.91,79.57,5954300,58.733478019638,58.8422168705754,57.2038848497857,57.6823357939101,8213669.65257361,0.0,1.0
2007-06-28,81.1,82.1,80.83,81.97,3525400,58.7914720734713,59.5163977463871,58.595742141784,59.422157408908,4863119.25720622,0.0,1.0
2007-06-29,81.59,82.65,81.34,81.89,3430700,59.1466856532,59.9151068664908,58.9654542349711,59.3641633550748,4732485.17492977,0.0,1.0
2007-07-02,82.62,82.62,81.24,81.79,2788700,59.8933590963033,59.8933590963033,58.8929616676795,59.2916707877832,3846877.14091195,0.0,1.0
2007-07-03,83.32,83.44,82.76,83.32,1444800,60.4008070673444,60.4877981480943,59.9948486905115,60.4008070673444,1993031.91206999,0.0,1.0
2007-07-05,83.42,84.25,82.59,83.82,2367200,60.473299634636,61.0749879431561,59.8716113261158,60.7632699038023,3265438.22138156,0.0,1.0
2007-07-06,84.16,84.57,83.49,83.98,2260000,61.0097446325936,61.3069641584891,60.5240444317401,60.8792580114688,3117560.99202532,0.0,1.0
2007-07-09,84.14,84.68,83.82,84.16,2806600,60.9952461191353,61.3867059825099,60.7632699038023,61.0097446325936,3871569.3275302,0.0,1.0
2007-07-10,83.22,84.44,83.22,83.65,2466500,60.3283145000528,61.2127238210101,60.3283145000528,60.6400325394066,3402417.78178338,0.0,1.0
2007-07-11,83.61,83.61,82.02,82.81,2953900,60.61103551249,60.61103551249,59.4584036925538,60.0310949741573,4074762.5727184,0.0,1.0
2007-07-12,84.89,84.89,83.61,84.25,2540600,61.5389403738222,61.5389403738222,60.61103551249,61.0749879431561,3504635.15767235,0.0,1.0
2007-07-13,86.19,87.29,86.0,86.35,4887600,62.4813437486127,63.2787619888201,62.3436078707587,62.5973318562792,6742208.45337299,0.0,1.0
2007-07-16,85.66,86.64,84.22,86.5,3493100,62.0971331419673,62.8075603014248,61.0532401729686,62.7060707072166,4818562.96515206,0.0,1.0
2007-07-17,85.56,87.3,85.26,86.63,3743600,62.0246405746758,63.2860112455493,61.807162872801,62.8003110446957,5164115.63263096,0.0,1.0
2007-07-18,87.6,87.79,85.5,85.74,3556500,63.503488947424,63.641224825278,61.9811450343008,62.1551271958006,4906020.20714073,0.0,1.0
2007-07-19,88.87,88.92,87.39,88.0,3262800,64.5328834029644,64.5691908652143,63.4581825203675,63.9011335598162,4493291.18287437,0.15,1.0
2007-07-20,86.53,89.22,86.24,89.0,3827100,62.8336941696693,64.7870356387137,62.6231108886199,64.6272828048142,5270404.15777201,0.0,1.0
2007-07-23,86.38,87.58,85.5,87.58,3154100,62.7247717829196,63.5961508769171,62.0857604473215,63.5961508769171,4343597.4377541,0.0,1.0
2007-07-24,84.36,85.58,84.06,85.58,4116400,61.2579503080239,62.1438523869213,61.0401055345245,62.1438523869213,5668807.10591641,0.0,1.0
2007-07-25,84.75,84.99,82.61,84.49,4143100,61.541148513573,61.7154243323725,59.9871891292775,61.3523497098736,5705576.40669573,0.0,1.0
2007-07-26,82.0,83.91,78.81,83.91,5611800,59.5442380898288,60.9311831477748,57.2278219982854,60.9311831477748,7728163.37503199,0.0,1.0
2007-07-27,80.77,82.34,79.1,81.01,5560200,58.6510745184813,59.7911288331281,57.4384052793348,58.8253503372808,7657103.6027394,0.0,1.0
2007-07-30,81.12,81.99,79.97,80.95,3512400,58.9052267542306,59.5369765973788,58.070155122483,58.781781382581,4837022.17442931,0.0,1.0
2007-07-31,80.84,83.44,80.73,83.01,3652600,58.7019049656312,60.5898930026258,58.6220285486814,60.2776488272767,5030095.43170496,0.0,1.0
2007-08-01,81.21,81.75,78.44,80.84,4470500,58.9705801862804,59.3627007785793,56.9591467776362,58.7019049656312,6156447.90763758,0.0,1.0
2007-08-02,80.78,82.18,79.5,81.49,3531500,58.6583360109313,59.6749449539284,57.728864977334,59.1739019748798,4863325.30719654,0.0,1.0
2007-08-03,78.1,81.01,78.1,80.01,4455900,56.7122560343369,58.8253503372808,56.7122560343369,58.0992010922829,6136341.8480354,0.0,1.0
2007-08-06,78.4,78.59,75.71,78.01,5344700,56.9301008078363,57.0680691643859,54.9767593387919,56.6469026022871,7360332.65450186,0.0,1.0
2007-08-07,79.69,80.67,76.09,76.65,4065400,57.8668333338836,58.5784595939816,55.2526960518911,55.6593396290899,5598573.61004581,0.0,1.0
2007-08-08,81.19,82.05,79.67,80.29,5190400,58.9560572013805,59.5805455520787,57.8523103489836,58.3025228808823,7147841.90130904,0.0,1.0
2007-08-09,81.46,82.67,79.6,80.11,5374400,59.1521174975299,60.0307580839774,57.8014799018338,58.1718160167827,7401233.33739121,0.0,1.0
2007-08-10,81.48,82.08,78.75,81.11,3588200,59.1666404824299,59.6023300294286,57.1842530435856,58.8979652617806,4941408.4290762,0.0,1.0
2007-08-13,80.84,82.6,80.69,81.8,2793000,58.7019049656312,59.9799276368275,58.5929825788815,59.3990082408292,3846316.74444285,0.0,1.0
2007-08-14,79.45,81.77,79.37,81.67,2705500,57.6925575150841,59.3772237634793,57.6344655754843,59.3046088389795,3725818.09956682,0.0,1.0
2007-08-15,76.62,80.0599,76.4,79.0,4520000,55.63755515174,58.1354359396083,55.4778023178405,57.365790354835,6224615.71245316,0.0,1.0
2007-08-16,75.62,76.85,72.61,74.9,6573600,54.9114059067421,55.8045694780895,52.7256966792984,54.3885784503436,9052684.47950931,0.0,1.0
2007-08-17,76.71,78.36,75.0,77.95,4867600,55.7029085837898,56.9010548380364,54.4611933748434,56.6033336475872,6703305.18626925,0.0,1.0
2007-08-20,76.04,76.85,74.98,76.54,3840500,55.2163885896412,55.8045694780895,54.4466703899434,55.5794632121402,5288857.66453017,0.0,1.0
2007-08-21,74.6,76.48,74.25,75.48,2990800,54.1707336768442,55.5358942574403,53.916581441095,54.8097450124424,4118712.53823118,0.0,1.0
2007-08-22,74.39,75.73,73.86,75.39,4273300,54.0182423353947,54.9912823236919,53.6333832355458,54.7443915803926,5884878.39027125,0.0,1.0
2007-08-23,75.72,76.04,74.33,75.2,2628100,54.9840208312419,55.2163885896412,53.9746733806948,54.606423223843,3619228.44112791,0.0,1.0
2007-08-24,76.32,76.7,75.0,75.03,2856000,55.4197103782406,55.6956470913398,54.4611933748434,54.4829778521933,3933075.76875359,0.0,1.0
2007-08-27,75.33,76.17,75.12,76.17,2651100,54.7008226256927,55.310787991491,54.5483312842431,55.310787991491,3650902.37063818,0.0,1.0
2007-08-28,73.59,75.01,73.41,74.76,3819400,53.4373229393963,54.4684548672934,53.3066160752967,54.2869175560439,5259800.27702292,0.0,1.0
2007-08-29,75.46,75.53,73.65,74.05,3505800,54.7952220275424,54.8460524746923,53.4808918940962,53.7713515920954,4827933.13378723,0.0,1.0
2007-08-30,76.27,77.16,75.0,75.45,3547600,55.3834029159907,56.0296757440389,54.4611933748434,54.7879605350925,4885497.05785372,0.0,1.0
2007-08-31,77.38,78.09,77.05,77.26,2645200,56.1894285779384,56.7049945418869,55.9497993270891,56.1022906685387,3642777.31915511,0.0,1.0
2007-09-04,79.43,79.78,77.11,77.38,2317900,57.6780345301841,57.9321867659334,55.993368281789,56.1894285779384,3192043.53095026,0.0,1.0
2007-09-05,79.24,79.81,78.14,79.08,3503000,57.5400661736345,57.9539712432833,56.7413020041368,57.4238822944349,4824077.1771512,0.0,1.0
2007-09-06,80.4,80.66,79.26,79.26,2088300,58.3823992978321,58.5711981015316,57.5545891585345,57.5545891585345,2875855.08679556,0.0,1.0
2007-09-07,78.79,79.41,77.91,79.41,2286300,57.2132990133855,57.6635115452842,56.5742876777873,57.6635115452842,3148526.30605789,0.0,1.0
2007-09-10,79.07,79.42,76.76,78.38,3019000,57.4166208019849,57.6707730377342,55.7392160460397,56.9155778229363,4157547.5300655,0.0,1.0
2007-09-11,80.25,80.47,78.62,79.2,2788200,58.2734769110824,58.433229744982,57.0898536417358,57.5110202038346,3839706.53306679,0.0,1.0
2007-09-12,82.17,82.69,80.86,81.4,3649900,59.6676834614784,60.0452810688773,58.7164279505312,59.10854854283,5026377.18780593,0.0,1.0
2007-09-13,81.98,82.66,81.35,82.36,2710700,59.5297151049288,60.0234965915274,59.0722410805801,59.805651818028,3732979.16189088,0.0,1.0
2007-09-14,83.19,83.5,81.02,81.18,3169400,60.4083556913763,60.6334619573256,58.8326118297308,58.9487957089305,4364667.48651527,0.0,1.0
2007-09-17,84.2,84.95,83.13,83.23,3100200,61.1417664288242,61.6863783625726,60.3647867366764,60.4374016611762,4269370.27251046,0.0,1.0
2007-09-18,86.89,87.27,82.98,85.79,3903600,63.0951078978686,63.3710446109678,60.2558643499267,62.2963437283709,5375754.40157791,0.0,1.0
2007-09-19,88.15,88.5,86.98,88.05,5037600,64.0100559465659,64.2642081823152,63.1604613299184,63.9374410220661,6937416.83917125,0.0,1.0
2007-09-20,88.81,89.0,87.65,88.0,3433600,64.4893144482646,64.6272828048142,63.646981324067,63.9011335598162,4728504.53767238,0.0,1.0
2007-09-21,88.8,89.851,88.8,89.74,3083400,64.4820529558146,65.2452358123074,64.4820529558146,65.1646332461126,4246234.53269426,0.0,1.0
2007-09-24,87.73,89.0,87.28,88.7,2304300,63.7050732636668,64.6272828048142,63.3783061034177,64.4094380313148,3173314.5987181,0.0,1.0
2007-09-25,87.89,88.0,85.63,87.0,3415600,63.8212571428665,63.9011335598162,62.1801598491712,63.1749843148183,4703716.24501217,0.0,1.0
2007-09-26,88.16,88.9,86.89,88.57,2240000,64.0173174390159,64.5546678803144,63.0951078978686,64.3150386294651,3084765.30882634,0.0,1.0
2007-09-27,90.54,90.84,88.87,88.92,2925600,65.745552642111,65.9633974156103,64.5328834029644,64.5691908652143,4028923.8337064,0.0,1.0
2007-09-28,90.06,91.25,89.81,90.73,2314700,65.3970010045119,66.2611186060595,65.2154636932625,65.8835209986605,3187636.72336622,0.0,1.0
2007-10-01,91.96,92.11,89.43,89.43,2290500,66.776684570008,66.8856069567577,64.9395269801633,64.9395269801633,3154310.24101194,0.0,1.0
2007-10-02,90.61,91.61,89.6,91.09,3266600,65.7963830892608,66.5225323342587,65.0629723518129,66.1449347268598,4498524.26688042,0.0,1.0
2007-10-03,89.44,91.5,88.75,90.69,2270300,64.9467884726132,66.4426559173089,64.4457454935647,65.8544750288606,3126492.2681377,0.0,1.0
2007-10-04,89.66,89.95,87.44,88.81,2798200,65.1065413065128,65.3171245875622,63.4944899826174,64.4893144482646,3853477.80676691,0.0,1.0
2007-10-05,90.1,90.26,88.59,89.05,2059600,65.4260469743119,65.5422308535115,64.329561614365,64.6635902670641,2836331.53127622,0.0,1.0
2007-10-08,89.16,90.1,88.54,90.1,1522700,64.7434666840138,65.4260469743119,64.2932541521151,65.4260469743119,2096951.84631691,0.0,1.0
2007-10-09,92.22,92.22,89.18,89.18,4167400,66.9654833737074,66.9654833737074,64.7579896689138,64.7579896689138,5739040.60178701,0.0,1.0
2007-10-10,92.85,93.34,91.1172,91.51,2269900,67.4229573980561,67.7787705281051,66.1646859863237,66.4499174097589,3125941.4171897,0.0,1.0
2007-10-11,93.76,96.25,91.74,93.63,3587400,68.0837532110042,69.891864831049,66.6169317361084,67.9893538091545,4940306.72718019,0.0,1.0
2007-10-12,95.0,95.62,93.43,93.76,1974500,68.9841782748016,69.4343908067003,67.8441239601549,68.0837532110042,2719137.99208822,0.0,1.0
2007-10-15,95.9,97.05,95.47,96.66,2454600,69.6377125952998,70.4727842270473,69.3254684199507,70.1895860214982,3380296.84243087,0.0,1.0
2007-10-16,96.77,97.43,95.74,96.43,3199600,70.2694624384479,70.7487209401466,69.5215287161001,70.0225716951487,4406256.73308963,0.0,1.0
2007-10-17,95.55,97.43,94.8,97.25,4114900,69.3835603595505,70.7487209401466,68.838948425802,70.6180140760469,5666741.41486139,0.0,1.0
2007-10-18,97.09,97.15,95.0,95.4,2587500,70.610752583597,70.6543888505144,69.0907559526389,69.3816643987553,3557820.38581981,0.15,1.0
2007-10-19,93.34,97.98,93.13,96.77,4233800,67.883485901256,71.2580238762059,67.7307589670448,70.3780258267039,5821487.90318218,0.0,1.0
2007-10-22,91.37,92.74,90.11,92.17,3876900,66.4507618041328,67.4471232320814,65.5344001988662,67.0325786963656,5330749.31547239,0.0,1.0
2007-10-23,91.4,92.84,89.63,91.6,3620900,66.4725799375915,67.5198503436105,65.1853100635266,66.6180341606497,4978748.53527148,0.0,1.0
2007-10-24,93.1,93.25,90.1401,90.22,3263700,67.7089408335861,67.8180315008798,65.5562910594365,65.6144000215482,4487597.44664739,0.0,1.0
2007-10-25,94.03,94.42,93.2,94.0,4423400,68.3853029708067,68.6689387057702,67.7816679451152,68.363484837348,6082188.48101849,0.0,1.0
2007-10-26,97.45,98.59,95.79,95.79,4035700,70.8725701851017,71.7016592565334,69.6653001337188,69.6653001337188,5549099.79944077,0.0,1.0
2007-10-29,101.85,103.38,98.01,98.2,6018700,74.0725630923818,75.1852878987769,71.2798420096646,71.4180235215699,8275730.84295022,0.0,1.0
2007-10-30,99.01,100.74,98.6,100.46,4056000,72.0071131249556,73.2652921544089,71.7089319676863,73.0616562421274,5577012.36130827,0.0,1.0
2007-10-31,103.81,104.19,99.25,100.0,5209300,75.4980144783521,75.7743775021626,72.1816581926254,72.7271115290936,7162803.37617434,0.0,1.0
2007-11-01,99.18,102.9,99.08,102.9,5372000,72.130749214555,74.8361977634373,72.0580221030259,74.8361977634373,7386516.37202861,0.0,1.0
2007-11-02,103.82,104.02,100.8,101.68,6465000,75.505287189505,75.6507414125631,73.3089284213263,73.9489270027824,8889394.70312079,0.0,1.0
2007-11-05,102.28,103.5,100.41,103.0,3189000,74.3852896719569,75.2725604326119,73.0252926863629,74.9089248749664,4384884.7189872,0.0,1.0
2007-11-06,105.96,106.11,103.09,103.09,3377300,77.0616473762276,77.1707380435212,74.9743792753426,74.9743792753426,4643797.79286154,0.0,1.0
2007-11-07,103.25,107.73,103.25,106.22,4265200,75.0907426537891,78.3489172502925,75.0907426537891,77.2507378662032,5864662.99887871,0.0,1.0
2007-11-08,104.72,107.6,101.47,104.78,4998000,76.1598311932668,78.2543720053047,73.7962000685713,76.2034674601843,6872265.23220383,0.0,1.0
2007-11-09,102.82,104.38,101.95,103.22,3392600,74.778016074214,75.9125590140679,74.1452902039109,75.0689245203304,4664835.33949074,0.0,1.0
2007-11-12,96.48,101.0,96.44,100.05,4624500,70.1671172032695,73.4543826443845,70.1380263586579,72.7634750848581,6358701.59390288,0.0,1.0
2007-11-13,99.14,99.75,95.27,99.26,4985900,72.1016583699434,72.5452937502709,69.2871191537675,72.1889309037783,6855627.69532714,0.0,1.0
2007-11-14,99.22,101.9,99.0,101.0,2943300,72.1598400591667,74.1089266481464,71.9998404138027,73.4543826443845,4047046.47017717,0.0,1.0
2007-11-15,97.2,99.72,96.0,99.12,3487000,70.690752406279,72.5234756168121,69.8180270679298,72.0871129476376,4794635.62718982,0.0,1.0
2007-11-16,99.4,99.95,97.32,99.55,3446600,72.290748859919,72.690747973329,70.7780249401139,72.3998395272127,4739085.50406437,0.0,1.0
2007-11-19,99.49,100.8,98.58,99.5,3999600,72.3562032602952,73.3089284213263,71.6943865453805,72.3634759714481,5499462.18942025,0.0,1.0
2007-11-20,101.94,102.67,99.71,99.85,3922500,74.138017492758,74.6689254069204,72.5162029056592,72.6180208617999,5393449.45444568,0.0,1.0
2007-11-21,98.99,102.11,98.99,101.3,3552200,71.9925677026497,74.2616535823575,71.9925677026497,73.6725639789718,4884285.82589725,0.0,1.0
2007-11-23,101.6,101.75,98.62,100.65,1159800,73.8907453135591,73.9998359808527,71.7234773899921,73.1998377540327,1594728.53467587,0.0,1.0
2007-11-26,98.78,102.6,98.74,101.4,3058600,71.8398407684386,74.61801642885,71.810749923827,73.7452910905009,4205584.32157236,0.0,1.0
2007-11-27,96.73,97.665,94.64,96.85,3959500,70.3489349820922,71.0289334748893,68.8289383511342,70.4362075159271,5444324.5672091,0.0,1.0
2007-11-28,97.65,97.99,95.42,97.21,4319000,71.0180244081599,71.2652965873588,69.3962098210611,70.6980251174319,5938638.1628428,0.0,1.0
2007-11-29,98.0,99.25,96.81,97.65,2988700,71.2725692985117,72.1816581926254,70.4071166713155,71.0180244081599,4109471.60854093,0.0,1.0
2007-11-30,96.79,99.08,95.66,97.68,4475300,70.3925712490097,72.0580221030259,69.5707548887309,71.0398425416186,6153551.13919203,0.0,1.0
2007-12-03,96.28,97.39,94.46,96.0,3932000,70.0216629802113,70.8289339181842,68.6980295503818,69.8180270679298,5406511.98339845,0.0,1.0
2007-12-04,95.62,96.86,95.25,96.86,3310500,69.5416640441193,70.44348022708,69.2725737314616,70.44348022708,4551947.58927786,0.0,1.0
2007-12-05,98.38,99.04,96.7,96.7,3134400,71.5489323223223,72.0289312584143,70.3271168486335,70.3271168486335,4309809.55258497,0.0,1.0
2007-12-06,99.98,100.46,97.01,98.09,3540700,72.7125661067878,73.0616562421274,70.5525708943737,71.3380236988879,4868473.29084916,0.0,1.0
2007-12-07,99.44,100.67,98.56,100.08,2236900,72.3198397045307,73.2143831763385,71.6798411230746,72.7852932183169,3075744.31731027,0.0,1.0
2007-12-10,101.49,101.53,99.68,99.71,2453000,73.8107454908771,73.8398363354887,72.4943847722005,72.5162029056592,3372882.47590956,0.0,1.0
2007-12-11,99.8799,104.0,99.46,102.0,3262400,72.6397662681472,75.6361959902573,72.3343851268365,74.1816537596755,4485809.94268542,0.0,1.0
2007-12-12,104.87,105.39,101.91,101.91,4942800,76.2689218605605,76.6471028405117,74.1161993592993,74.1161993592993,6796365.063973,0.0,1.0
2007-12-13,106.07,106.31,103.65,104.55,3850100,77.1416471989096,77.3161922665794,75.3816510999055,76.0361951036673,5293899.23379511,0.0,1.0
2007-12-14,104.89,107.19,104.58,104.58,3565300,76.2834672828663,77.9561908480354,76.0580132371261,76.0580132371261,4902298.36582159,0.0,1.0
2007-12-17,101.03,104.75,100.89,104.25,2793300,73.4762007778433,76.1816493267255,73.3743828217025,75.8180137690801,3840796.0130282,0.0,1.0
2007-12-18,102.9,103.74,101.39,102.0,2720400,74.8361977634373,75.4471055002817,73.738018379348,74.1816537596755,3740558.2908538,0.0,1.0
2007-12-19,103.49,104.22,102.4,103.23,2282900,75.2652877214589,75.7961956356213,74.4725622057918,75.0761972314833,3138994.45750263,0.0,1.0
2007-12-20,105.13,105.15,103.81,104.04,2116700,76.4580123505361,76.4725577728419,75.4980144783521,75.665286834869,2910468.95098156,0.0,1.0
2007-12-21,108.14,108.43,105.38,106.65,3732900,78.6470984075618,78.8580070309962,76.6398301293588,77.5634644457783,5132748.87660938,0.0,1.0
2007-12-24,108.03,108.6,106.96,108.01,616500,78.5670985848798,78.9816431205956,77.7889184915185,78.552553162574,847689.378882285,0.0,1.0
2007-12-26,107.37,108.45,107.32,107.54,1574500,78.0870996487878,78.872552453302,78.0507360930232,78.2107357383873,2164942.2985404,0.0,1.0
2007-12-27,106.69,108.82,106.25,107.86,2304700,77.59255529039,79.1416427659596,77.2725559996619,78.4434624952803,3168969.52394161,0.0,1.0
2007-12-28,108.45,109.32,107.08,108.28,1875200,78.872552453302,79.5052783236051,77.8761910253534,78.7489163637025,2578405.71497171,0.0,1.0
2007-12-31,107.54,108.62,107.05,108.12,1654100,78.2107357383873,78.9961885429015,77.8543728918947,78.632552985256,2274392.54113412,0.0,1.0
2008-01-02,110.31,111.78,108.53,108.53,3866000,80.2252767277431,81.2943652672208,78.9307341425253,78.9307341425253,5315761.7822529,0.0,1.0
2008-01-03,110.59,112.0,109.57,110.02,2917000,80.4289126400246,81.4543649125848,79.6870961024278,80.0143681043088,4010883.89002372,0.0,1.0
2008-01-04,107.39,112.49,107.19,108.19,3254200,78.1016450710936,81.8107277590774,77.9561908480354,78.6834619633264,4474534.91769462,0.0,1.0
2008-01-07,105.63,109.06,104.16,107.84,3087800,76.8216479081816,79.3161878336295,75.7525593687039,78.4289170729745,4245734.41056402,0.0,1.0
2008-01-08,103.14,107.75,102.67,105.58,2961800,75.0107428311071,78.3634626725983,74.6689254069204,76.785284352417,4072484.02655888,0.0,1.0
2008-01-09,107.68,107.75,102.21,102.25,4864200,78.312553694528,78.3634626725983,74.3343806938866,74.3634715384982,6688289.82442694,0.0,1.0
2008-01-10,106.04,106.97,104.64,105.04,3304500,77.1198290654508,77.7961912026714,76.1016495040435,76.3925579501599,4543697.57099191,0.0,1.0
2008-01-11,104.92,107.08,104.24,106.0,2013300,76.305285416325,77.8761910253534,75.8107410579272,77.0907382208392,2768293.63585353,0.0,1.0
2008-01-14,108.56,108.74,105.59,107.34,2982900,78.952552275984,79.0834610767364,76.7925570635699,78.0652815153291,4101496.59086451,0.0,1.0
2008-01-15,104.65,107.86,104.6,107.86,2960200,76.1089222151964,78.4434624952803,76.0725586594319,78.4434624952803,4070284.02168263,0.0,1.0
2008-01-16,99.65,104.36,99.31,102.05,5117100,72.4725666387418,75.8980135917621,72.2252944595429,74.21801731544,7036028.09518011,0.0,1.0
2008-01-17,94.89,101.5,94.38,99.5,4711800,69.1198467972506,73.9347080822103,68.7483522049163,72.4778665436445,6468514.07688283,0.15,1.0
2008-01-18,95.84,97.46,92.59,94.15,4700700,69.8118465280693,70.9918881743075,67.4444790279,68.5808154279812,6453275.63164886,0.0,1.0
2008-01-22,92.75,94.64,88.28,89.59,5478200,67.5610263509852,68.9377416049298,64.3049855122909,65.2592167200514,7520653.21447845,0.0,1.0
2008-01-23,91.33,91.33,84.52,89.38,6913900,66.5266688586036,66.5266688586036,61.5661234197873,65.106248358502,9491629.41469506,0.0,1.0
2008-01-24,93.02,95.01,91.5,91.5,5759600,67.7576999586916,69.2072572895645,66.6505003893817,66.6505003893817,7906968.39365303,0.0,1.0
2008-01-25,92.58,96.32,91.57,95.71,3884000,67.4371948202072,70.161488497325,66.7014898432315,69.7171518280625,5332082.99898402,0.0,1.0
2008-01-28,94.16,94.5,91.69,92.52,3370500,68.5880996356741,68.8357626972302,66.7889003355454,67.3934895740502,4627133.30280011,0.0,1.0
2008-01-29,93.82,95.11,93.21,95.02,2607800,68.3404365741179,69.2800993664928,67.8960999048553,69.2145414972573,3580073.64694916,0.0,1.0
2008-01-30,94.29,96.41,92.53,92.72,3606500,68.6827943356809,70.2270463665605,67.400773781743,67.5391737279068,4951121.86813488,0.0,1.0
2008-01-31,95.36,96.16,91.6,93.83,4403200,69.4622045588135,70.0449411742398,66.7233424663099,68.3477207818107,6044857.84272051,0.0,1.0
2008-02-01,98.47,98.74,95.57,96.49,3956400,71.7275931512832,71.9242667589896,69.6151729203629,70.2853200281031,5431476.10123079,0.0,1.0
2008-02-04,98.48,99.73,97.4,98.49,2302600,71.734877358976,72.6454033205796,70.9481829281505,71.7421615666689,3161085.0446603,0.0,1.0
2008-02-05,95.3,97.61,95.0,96.93,2823500,69.4184993126565,71.1011512896999,69.1999730818717,70.6058251665876,3876193.70433352,0.0,1.0
2008-02-06,94.93,97.39,94.32,96.0,3020700,69.1489836280219,70.9408987204577,68.7046469587593,69.9283938511545,4146916.3529946,0.0,1.0
2008-02-07,97.77,98.82,92.5,97.52,5453900,71.2176986127852,71.9825404205322,67.3789211586645,71.0355934204645,7487293.37491219,0.0,1.0
2008-02-08,100.63,101.04,98.09,98.73,3705800,73.3009820129342,73.5996345283401,71.4507932589557,71.9169825512967,5087444.17549819,0.0,1.0
2008-02-11,103.53,103.56,99.95,101.2,4086600,75.4134022438545,75.435254866933,72.8056558898218,73.7161818514254,5610218.94532649,0.0,1.0
2008-02-12,104.8,105.81,103.4,104.29,4422900,76.3384966208437,77.0742015978194,75.3187075438477,75.9670020285094,6071902.65092854,0.0,1.0
2008-02-13,108.22,108.37,104.74,105.81,4879100,78.8296956517911,78.9389587671835,76.2947913746867,77.0742015978194,6698189.02171548,0.0,1.0
2008-02-14,106.85,109.48,106.72,108.75,3770500,77.8317591978736,79.7475058210875,77.7370644978668,79.215758659511,5176266.46438446,0.0,1.0
2008-02-15,106.19,107.1,104.45,105.75,3109800,77.3510014901469,78.0138643901943,76.0835493515947,77.0304963516624,4269235.76473752,0.0,1.0
2008-02-19,108.44,110.5,108.0,108.87,4248300,78.9899482210333,80.490495005756,78.6694430825489,79.3031691518249,5832206.02589697,0.0,1.0
2008-02-20,111.78,111.94,106.44,107.01,3646200,81.4228735904381,81.5394209135233,77.5331066824676,77.9483065209588,5005623.33442213,0.0,1.0
2008-02-21,108.79,112.34,108.72,112.07,4064200,79.2448954902823,81.8307892212365,79.1939060364325,81.6341156135301,5579467.48827777,0.0,1.0
2008-02-22,109.71,110.34,106.84,109.36,3524600,79.9878846749508,80.4472080488021,77.8954115274063,79.7327050228112,4834280.43598576,0.1,1.0
2008-02-25,113.63,114.0,109.65,109.99,3987200,82.8458967789141,83.1156581254616,79.9441395917269,80.1920283966625,5468774.59977371,0.0,1.0
2008-02-26,114.63,115.21,111.56,113.21,3984400,83.5749814993128,83.9978506371441,81.3366914076886,82.5396811963466,5464934.16817275,0.0,1.0
2008-02-27,113.55,115.23,113.14,114.55,2653000,82.7875700012821,84.0124323315521,82.4886452659186,83.5166547216809,3638808.94191404,0.0,1.0
2008-02-28,119.4,119.48,113.61,113.68,6369100,87.0527156156151,87.111042393247,82.8313150845061,82.882351014934,8735747.46775149,0.0,1.0
2008-02-29,114.71,119.17,113.84,118.79,4530900,83.6333082769447,86.8850261299233,82.9990045701978,86.6079739361718,6214504.12171818,0.0,1.0
2008-03-03,116.42,117.93,114.12,117.07,4063000,84.8800431488267,85.9809610766288,83.2031482919095,85.3539482170859,5572740.56954268,0.0,1.0
2008-03-04,114.69,117.07,112.7,116.99,4645200,83.6187265825368,85.3539482170859,82.1678479889432,85.295621439454,6371276.02600041,0.0,1.0
2008-03-05,115.86,116.14,113.98,115.95,4408100,84.4717557054034,84.675899427115,83.1010764310536,84.5373733302392,6046073.76436158,0.0,1.0
2008-03-06,115.77,117.87,114.58,116.43,4997600,84.4061380805675,85.9372159934049,83.5385272632929,84.8873339960307,6854621.77463611,0.0,1.0
2008-03-07,116.22,117.92,114.45,115.39,5874500,84.7342262047469,85.9736702294249,83.4437462496411,84.1290858868159,8057362.65709537,0.0,1.0
2008-03-10,115.35,118.3,114.53,116.97,5066900,84.099922498,86.2507224231764,83.502073027273,85.281039745046,6949672.45675999,0.0,1.0
2008-03-11,118.8701,119.25,115.48,116.52,4280200,86.6663736222757,86.9433529075552,84.1947035116518,84.9529516208665,5870648.33516038,0.0,1.0
2008-03-12,117.62,119.96,116.56,119.4,3130300,85.7549448133052,87.4610030590384,84.9821150096825,87.0527156156151,4293465.37160706,0.0,1.0
2008-03-13,119.86,120.56,115.0,116.82,4727300,87.3880945869985,87.8984538912776,83.8447428458604,85.1716770369862,6483882.96687155,0.0,1.0
2008-03-14,117.46,120.51,115.49,120.51,4537200,85.6382912580414,87.8619996552577,84.2019943588558,87.8619996552577,6223145.09282035,0.0,1.0
2008-03-17,113.86,116.0,111.44,114.51,4922800,83.0135862646058,84.5738275662592,81.2492012412407,83.487491332865,6752027.38758177,0.0,1.0
2008-03-18,118.27,118.27,115.03,116.54,3838800,86.2288498815644,86.2288498815644,83.8666153874724,84.9675333152745,5265231.72492259,0.0,1.0
2008-03-19,110.15,117.79,109.15,117.67,5151100,80.3086819519263,85.878889215773,79.5795972315275,85.7913990493252,7065159.72133185,0.0,1.0
2008-03-20,107.75,110.15,103.5,108.75,5718500,78.5588786229692,80.3086819519263,75.4602685612744,79.287963343368,7843395.75361305,0.0,1.0
2008-03-24,110.06,111.22,107.04,108.02,3093600,80.2430643270904,81.088802602753,78.0412284714861,78.7557314974769,4243128.28598013,0.0,1.0
2008-03-25,112.94,113.44,110.28,110.5,2767600,82.3428283218389,82.7073706820383,80.4034629655781,80.5638616040659,3795992.32101067,0.0,1.0
2008-03-26,119.75,120.44,114.75,116.11,6447900,87.3078952677546,87.8109637248298,83.6624716657607,84.654026885503,8843828.18566436,0.0,1.0
2008-03-27,119.19,122.34,119.06,119.75,4450600,86.8996078243313,89.1962246935875,86.8048268106795,87.3078952677546,6104366.02973337,0.0,1.0
2008-03-28,119.05,122.11,118.0,119.84,3896100,86.7975359634755,89.0285352078958,86.0319970070568,87.3735128925905,5343823.4144709,0.0,1.0
2008-03-31,120.82,121.8,118.2809,119.75,4454100,88.0880159185813,88.8025189445721,86.2367969050168,87.3078952677546,6109166.56923457,0.0,1.0
2008-04-01,120.87,121.16,117.65,121.07,5358900,88.1244701546013,88.3359047235169,85.7768173549172,88.270287098681,7350174.60943202,0.0,1.0
2008-04-02,122.39,123.54,118.88,121.22,3239100,89.2326789296074,90.071126358066,86.6735915610077,88.3796498067408,4442693.57095883,0.0,1.0
2008-04-03,123.18,125.0,121.7,121.88,3857900,89.8086558587225,91.1355900498483,88.7296104725323,88.860845722204,5291428.95477202,0.0,1.0
2008-04-04,126.41,127.73,123.6,124.8,3532900,92.1635995056105,93.1259913365369,90.1148714412899,90.9897731057685,4845664.57251719,0.0,1.0
2008-04-07,128.6,131.45,127.29,129.3,5315800,93.7602950432839,95.8381864964204,92.8051940595615,94.270654347563,7291059.39443145,0.0,1.0
2008-04-08,130.0,131.59,127.6,128.85,3840800,94.7810136518422,95.9402583572763,93.0312103228851,93.9425662233836,5267974.89035184,0.0,1.0
2008-04-09,133.89,135.34,130.49,132.0,6393200,97.6171532141935,98.6743260587717,95.1382651648376,96.2391830926398,8768802.61117408,0.0,1.0
2008-04-10,134.26,135.194,132.11,134.82,4795700,97.886914560741,98.5678796895935,96.3193824118836,98.2952020041643,6577699.22455227,0.0,1.0
2008-04-11,131.93,134.42,131.59,132.39,2923800,96.1881471622118,98.0035681160048,95.9402583572763,96.5235261335953,4010233.54103591,0.0,1.0
2008-04-14,136.44,136.81,131.07,131.07,3564700,99.4763192512104,99.7460805977579,95.5611343026689,95.5611343026689,4889280.90284243,0.0,1.0
2008-04-15,136.1,138.48,133.96,138.21,3476100,99.2284304462748,100.963652080824,97.6681891446214,100.766799206316,4767758.67432619,0.0,1.0
2008-04-16,140.7,140.91,136.16,137.04,4400200,102.582220160109,102.735327951393,99.2721755294987,99.9137700834496,6035238.26091601,0.0,1.0
2008-04-17,139.01,140.95,137.91,139.29,3799600,101.350066982635,102.764491340209,100.548073790197,101.554210704347,5211465.68250909,0.0,1.0
2008-04-18,142.51,142.57,138.32,138.85,4278100,104.011226212091,104.05501733954,100.953145811918,101.339967437715,5861598.34090224,0.15,1.0
2008-04-21,141.15,143.67,139.74,143.28,4382300,103.018627323252,104.857854676101,101.989535828206,104.573212347683,6004366.98752621,0.0,1.0
2008-04-22,141.6,142.99,140.55,141.2,4839700,103.347060779118,104.361555231681,102.580716048764,103.055119929459,6631069.28086406,0.0,1.0
2008-04-23,138.93,141.8,137.85,141.7,3659200,101.398355607647,103.493031203947,100.610115313569,103.420045991532,5013618.34670286,0.0,1.0
2008-04-24,133.34,137.99,133.04,137.27,4870000,97.3184822336691,100.712294610949,97.0995265964252,100.186801081564,6672584.53991117,0.0,1.0
2008-04-25,137.8,137.8,134.11,134.11,4696400,100.573622707362,100.573622707362,97.8804683692618,97.8804683692618,6434728.13824203,0.0,1.0
2008-04-28,137.9,141.42,137.45,138.98,3295700,100.646607919776,103.215687396771,100.31817446391,101.434848213854,4515572.25219411,0.0,1.0
2008-04-29,132.68,136.71,131.7,136.0,3294400,96.8367798317326,99.7780838920422,96.1215247500692,99.2598888838983,4513791.0694627,0.0,1.0
2008-04-30,134.68,136.719,132.03,134.6,3768100,98.2964840800252,99.7846525611595,96.3623759510375,98.2380959100935,5162826.6539711,0.0,1.0
2008-05-01,126.41,131.67,122.48,130.78,8296800,92.2606070133352,96.0996291863448,89.3922881654402,95.4500607958546,11367782.2198634,0.0,1.0
2008-05-02,128.81,129.01,125.5,127.06,4560700,94.0122521112864,94.1582225361156,91.5964415803621,92.7350108940303,6248800.06389586,0.0,1.0
2008-05-05,131.33,133.78,129.12,129.12,4278600,95.8514794641351,97.6396171682935,94.2385062697717,94.2385062697717,5862283.41118355,0.0,1.0
2008-05-06,137.66,138.71,132.08,133.59,5925900,100.471443409981,101.237788140335,96.3988685572448,97.5009452647057,8119315.95997118,0.0,1.0
2008-05-07,135.83,139.5,135.27,139.22,4338000,99.1358140227935,101.81437131841,98.7270968332715,101.610012723649,5943669.76060259,0.0,1.0
2008-05-08,138.18,138.35,135.02,136.22,3861700,100.850966514537,100.975041375642,98.544633802235,99.4204563512105,5291071.81063142,0.0,1.0
2008-05-09,135.67,138.65,133.65,138.34,3609500,99.01903768293,101.193997012886,97.5447363921545,100.967742854401,4945522.36074114,0.0,1.0
2008-05-12,134.05,134.5,131.35,133.6,4250900,97.836677241813,98.1651106976789,95.866076506618,97.5082437859472,5824330.51759925,0.0,1.0
2008-05-13,139.3,140.0,134.05,135.01,5817300,101.668400893581,102.179297380484,97.836677241813,98.5373352809935,7970518.69487172,0.0,1.0
2008-05-14,135.04,140.3,134.67,139.9,6770300,98.5592308447179,102.398253017727,98.2891855587837,102.106312168069,9276262.65103913,0.0,1.0
2008-05-15,136.16,138.22,133.54,136.81,7039800,99.3766652237617,100.880160599503,97.4644526584984,99.8510691044568,9645515.53266255,0.0,1.0
2008-05-16,143.49,143.49,138.22,138.46,6776000,104.726481293754,104.726481293754,100.880160599503,101.055325109298,9284072.45224602,0.0,1.0
2008-05-19,144.22,146.45,142.79,145.0,4916100,105.259273344381,106.886843581227,104.215584806852,105.828558001215,6735748.01984749,0.0,1.0
2008-05-20,146.8,147.9,144.26,145.5,4708500,107.142291824678,107.945129161239,105.288467429347,106.193484063288,6451306.83904966,0.0,1.0
2008-05-21,144.75,149.23,144.44,147.33,6462000,105.646094970179,108.915832486354,105.419840811693,107.529113450476,8853848.3155864,0.0,1.0
2008-05-22,143.9,147.49,142.32,145.5,4904300,105.025720664654,107.645889790339,103.872554308503,106.193484063288,6719580.3612087,0.0,1.0
2008-05-23,139.41,145.9,137.51,145.7,5166100,101.748684627237,106.485424912947,100.361965591359,106.339454488118,7078283.16050003,0.0,1.0
2008-05-27,135.85,138.99,135.05,136.82,4765900,99.1504110652764,101.442146735096,98.5665293659593,99.8583676256983,6529952.90734345,0.0,1.0
2008-05-28,138.97,139.03,133.42,135.0,4712800,101.427549692613,101.471340820062,97.3768704036008,98.530036759752,6457198.44346885,0.0,1.0
2008-05-29,133.16,138.14,132.88,138.14,4636900,97.1871088513228,100.821772429571,96.9827502565618,100.821772429571,6353204.77476675,0.0,1.0
2008-05-30,134.06,135.64,132.4,134.0,4585900,97.8439757630545,98.9971421192056,96.6324212369716,97.8001846356057,6283327.60607363,0.0,1.0
2008-06-02,136.0,138.097,133.54,133.54,3779700,99.2598888838983,100.790388788233,97.4644526584984,97.4644526584984,5178720.28449738,0.0,1.0
2008-06-03,130.91,136.44,130.91,135.35,4998100,95.5449415719936,99.5810238185227,95.5449415719936,98.7854850032032,6848099.54598152,0.0,1.0
2008-06-04,130.15,133.83,128.54,129.21,5962700,94.9902539576424,97.6761097745008,93.8151920377668,94.3041929609449,8169737.13267522,0.0,1.0
2008-06-05,135.4,135.44,129.86,130.86,4560800,98.8219776094105,98.8511716943764,94.77859684164,95.5084489657863,6248937.07795213,0.0,1.0
2008-06-06,133.9,139.6,133.9,139.0,6587200,97.7271994231911,101.887356530825,97.7271994231911,101.449445256337,9025389.91402522,0.0,1.0
2008-06-09,141.99,142.35,135.25,135.47,6126800,103.631703107535,103.894449872227,98.7124997907886,98.8730672581008,8394577.19899951,0.0,1.0
2008-06-10,137.2,141.94,134.91,141.0,5586600,100.135711432874,103.595210501327,98.4643500685789,102.90914950463,7654427.26707755,0.0,1.0
2008-06-11,140.0,141.15,137.21,139.0,4435600,102.179297380484,103.018627323252,100.143009954115,101.449445256337,6077395.47951331,0.0,1.0
2008-06-12,137.43,140.06,136.93,139.73,5330600,100.303577421428,102.223088507932,99.9386513593544,101.982237306964,7303671.28304934,0.0,1.0
2008-06-13,138.46,139.68,136.06,136.48,3924000,101.055325109298,101.945744700757,99.3036800113471,99.6102179034885,5376431.56768203,0.0,1.0
2008-06-16,137.43,142.0,137.12,140.49,3795200,100.303577421428,103.639001628776,100.077323262942,102.536924921315,5199957.46321781,0.0,1.0
2008-06-17,141.27,141.95,136.79,137.85,4590900,103.106209578149,103.602509022569,99.8364720619739,100.610115313569,6290178.30888671,0.0,1.0
2008-06-18,139.67,141.99,137.03,141.99,5285100,101.938446179515,103.631703107535,100.011636571769,103.631703107535,7241329.88745063,0.0,1.0
2008-06-19,137.45,143.23,137.15,140.46,5993400,100.31817446391,104.536719741476,100.099218826667,102.515029357591,8211800.44794738,0.0,1.0
2008-06-20,136.93,140.25,135.71,136.5,4465100,99.9386513593544,102.36176041152,99.0482317678959,99.6248149459715,6117814.62611034,0.0,1.0
2008-06-23,143.93,143.93,136.07,136.07,4285200,105.047616228379,105.047616228379,99.3109785325886,99.3109785325886,5871326.33889676,0.0,1.0
2008-06-24,137.04,143.12,136.69,141.46,5036100,100.01893509301,104.45643600782,99.7634868495593,103.244881481737,6900164.88736073,0.0,1.0
2008-06-25,132.66,137.99,130.04,137.5,6496100,96.8221827892497,100.712294610949,94.9099702239863,100.354667070118,8900570.10877144,0.0,1.0
2008-06-26,134.4,137.06,132.0,134.34,6397400,98.0921254852642,100.033532135493,96.3404803873131,98.0483343578154,8765337.23524183,0.0,1.0
2008-06-27,137.1,137.79,134.83,136.22,4148700,100.062726220459,100.56632418612,98.4059618986471,99.4204563512105,5684302.15210052,0.0,1.0
2008-06-30,139.0,139.99,136.46,138.5,5211800,101.449445256337,102.171998859242,99.5956208610056,101.084519194264,7140898.58421131,0.0,1.0
2008-07-01,142.1,142.42,139.21,139.4,4756200,103.711986841191,103.945539520918,101.602714202408,101.741386105996,6516662.54388612,0.0,1.0
2008-07-02,134.43,145.0,134.4,142.5,5458000,98.1140210489886,105.828558001215,98.0921254852642,104.003927690849,7478227.1907259,0.0,1.0
2008-07-03,133.19,136.0,130.405,134.63,3615100,97.2090044150472,99.2598888838983,95.1763662492997,98.2599914738179,4953195.14789176,0.0,1.0
2008-07-07,127.57,133.18,126.16,130.88,6102600,93.1072354773449,97.2017058938057,92.0781439822986,95.5230460082692,8361419.79738437,0.0,1.0
2008-07-08,122.87,125.74,118.25,125.47,8975200,89.6769304938573,91.7716060901572,86.3050136803013,91.5745460166377,12297285.5775381,0.0,1.0
2008-07-09,116.96,124.73,116.57,123.56,6999100,85.3635044401526,91.0344554447694,85.0788621117355,90.1805284595182,9589750.81176431,0.0,1.0
2008-07-10,122.43,122.5,116.66,118.0,6284600,89.3557955592329,89.4068852079231,85.1445488029087,86.1225506492647,8610785.3797794,0.0,1.0
2008-07-11,124.59,126.79,121.93,123.39,5197900,90.9322761473889,92.5379508205108,88.9908694971597,90.0564535984133,7121853.63039102,0.0,1.0
2008-07-14,124.93,126.6,122.52,123.39,3447500,91.1804258695987,92.399278916923,89.421482250406,90.0564535984133,4723559.5895983,0.0,1.0
2008-07-15,117.94,125.15,117.87,124.18,5521500,86.0787595218159,91.3409933369109,86.0276698731257,90.6330367764889,7565231.11645165,0.0,1.0
2008-07-16,114.46,119.41,112.18,117.2,6750300,83.5388741297868,87.151642144311,81.8748112867332,85.5386689499477,9248859.83978692,0.0,1.0
2008-07-17,111.12,116.24,107.38,114.01,9248000,81.1011680351381,84.8380109107672,78.3715210908309,83.2104406739209,12671059.9230182,0.0,1.0
2008-07-18,110.94,114.53,109.75,111.0,6850100,81.0792724714137,83.7029842811521,80.2095741277957,81.1231228080667,9372926.90024984,0.15,1.0
2008-07-21,115.76,116.0,110.39,112.04,4928700,84.6019161825388,84.7773175291508,80.6773110520945,81.8831953100522,6743893.49254192,0.0,1.0
2008-07-22,114.42,116.5,111.62,114.17,6785700,83.6225919972883,85.1427370012592,81.5762429534812,83.439882261234,9284808.99067536,0.0,1.0
2008-07-23,108.76,115.5,108.06,114.21,7498300,79.4860435730211,84.4118980570424,78.9744563120693,83.4691158190027,10259852.8161842,0.0,1.0
2008-07-24,108.87,111.58,105.01,109.56,7385700,79.5664358568849,81.5470093957125,76.745397532208,80.0707147283945,10105783.303481,0.0,1.0
2008-07-25,109.6,111.97,107.74,109.0,5211300,80.0999482861632,81.832036583957,78.7405878499199,79.6614449196331,7130572.39387337,0.0,1.0
2008-07-28,111.5,114.0,110.45,112.38,4323200,81.4885422801751,83.3156396407172,80.7211613887475,82.1316805510859,5915393.5818689,0.0,1.0
2008-07-29,107.63,111.52,105.23,111.2,5324000,78.660195566056,81.5031590590595,76.9061820999357,81.2692905969101,7284778.7356287,0.0,1.0
2008-07-30,116.56,117.45,106.15,107.08,7335200,85.1865873379122,85.8370339982652,77.5785539286152,78.2582341467368,10036684.6321532,0.0,1.0
2008-07-31,112.17,121.27,111.17,120.22,7254800,81.9782043728004,88.6288387651734,81.2473654285836,87.8614578737458,9926674.07423724,0.0,1.0
2008-08-01,113.74,118.22,112.77,113.63,5686700,83.1256215152208,86.3997799853122,82.4167077393305,83.045229231357,7781057.70771971,0.0,1.0
2008-08-04,106.72,114.36,105.65,114.13,6009900,77.9951321268187,83.5787416606352,77.2131344565068,83.4106487034654,8223289.20421768,0.0,1.0
2008-08-05,106.88,107.84,104.1,105.14,5798500,78.1120663578934,78.8136717443416,76.0803340929707,76.8404065949562,7934032.58800583,0.0,1.0
2008-08-06,110.81,110.91,107.35,107.76,4425100,80.9842634086655,81.0573473030872,78.4555606616753,78.7552046288043,6054822.38599372,0.0,1.0
2008-08-07,108.78,113.31,108.72,112.59,5486800,79.5006603519054,82.8113607692076,79.4568100152524,82.2851567293715,7507536.4325033,0.0,1.0
2008-08-08,105.21,107.17,103.46,106.56,6719200,76.8915653210514,78.3240096517163,75.6125971686719,77.8781978957441,9193817.67100607,0.0,1.0
2008-08-11,103.73,106.02,100.44,105.14,5760200,75.8099236836105,77.483544865867,73.4054635571371,76.8404065949562,7881627.06103839,0.0,1.0
2008-08-12,104.1,105.48,102.1956,104.9,7179300,76.0803340929707,77.0888918359899,74.6885244076042,76.6650052483441,9823368.13987586,0.0,1.0
2008-08-13,110.69,111.41,104.42,104.68,5644000,80.8965627353595,81.4227667751956,76.3142025551201,76.5042206806165,7722631.70245838,0.0,1.0
2008-08-14,110.62,113.0,107.93,111.05,4572900,80.8454040092643,82.5848006965004,78.8794472493211,81.1596647552776,6257055.72504818,0.0,1.0
2008-08-15,106.74,109.5,104.81,109.5,5122900,78.0097489057031,80.0268643917415,76.5992297433646,80.0268643917415,7009615.51178667,0.0,1.0
2008-08-18,105.27,109.32,104.63,107.75,3639400,76.9354156577044,79.8953133817825,76.4676787334056,78.7478962393621,4979756.52337473,0.0,1.0
2008-08-19,110.17,110.44,105.25,106.0,4251800,80.5165264843668,80.7138529993053,76.92079887882,77.4689280869826,5817697.63864502,0.0,1.0
2008-08-20,114.49,115.37,110.3,111.54,6763600,83.6737507233834,84.3168889942942,80.611535547115,81.5177758379438,9254569.7701537,0.0,1.0
2008-08-21,115.89,117.64,113.87,116.99,4952300,84.696925245287,85.9758933976664,83.220630577969,85.5008480839255,6776185.1488456,0.0,1.0
2008-08-22,111.57,114.64,109.9,114.64,3545600,81.5397010062703,83.7833765650159,80.3191999694282,83.7833765650159,4851410.87247279,0.0,1.0
2008-08-25,112.63,113.23,109.71,111.27,3895800,82.3143902871401,82.7528936536702,80.180340570027,81.3204493230053,5330586.21304701,0.0,1.0
2008-08-26,115.76,117.16,114.1,114.31,3799500,84.6019161825388,85.6250907044423,83.3887235351389,83.5421997134244,5198819.83584171,0.0,1.0
2008-08-27,117.24,119.84,116.35,118.2,3952700,85.6835578199797,87.5837390749434,85.0331111596267,86.3851632064278,5408441.94371141,0.0,1.0
2008-08-28,114.36,118.59,112.19,118.22,4612700,83.5787416606352,86.6701903946724,81.9928211516847,86.3997799853122,6311513.68779762,0.0,1.0
2008-08-29,114.38,116.1,113.97,115.81,3813600,83.5933584395196,84.8504014235725,83.2937144723907,84.6384581297496,5218112.73219264,0.0,1.0
2008-09-02,106.34,111.0,105.73,111.0,7160500,77.7174133280164,81.1231228080667,77.2716015720441,81.1231228080667,9797644.27807462,0.0,1.0
2008-09-03,107.48,108.15,104.13,105.84,6462300,78.5505697244235,79.0402318170488,76.1022592612972,77.3519938559079,8842303.83607313,0.0,1.0
2008-09-04,110.03,110.98,105.66,107.37,7231600,80.4142090321764,81.1085060291824,77.2204428459489,78.4701774405597,9894929.73414209,0.0,1.0
2008-09-05,111.43,112.11,107.92,110.04,6164900,81.43738355408,81.9343540361474,78.8721388598789,80.4215174216186,8435374.2350258,0.0,1.0
2008-09-08,109.77,113.38,107.92,113.22,5652200,80.22419090668,82.8625194953027,78.8721388598789,82.7455852642281,7733851.68473339,0.0,1.0
2008-09-09,100.55,108.85,100.4,107.41,8154200,73.485855841001,79.5518190780006,73.3762299993685,78.4994109983284,11157314.5691329,0.0,1.0
2008-09-10,105.36,106.74,100.99,102.19,6343200,77.0011911626839,78.0097489057031,73.8074249764564,74.6844317095166,8679340.43498121,0.0,1.0
2008-09-11,109.01,109.92,102.62,104.38,5896100,79.6687533090753,80.3338167483126,74.9986924555298,76.2849689973514,8067577.74288887,0.0,1.0
2008-09-12,112.39,113.66,108.31,109.58,4388100,82.1389889405281,83.0671543996835,79.1571660481235,80.0853315072789,6004195.63670404,0.0,1.0
2008-09-15,104.39,108.65,103.02,106.83,5712500,76.2922773867936,79.4056512891572,75.2910280332165,78.0755244106826,7816359.60317035,0.0,1.0
2008-09-16,108.84,109.42,98.49,100.5,6605100,79.5445106885584,79.9683972762042,71.9803276159143,73.4493138937901,9037695.72252087,0.0,1.0
2008-09-17,106.58,111.88,103.59,108.99,6704800,77.8928146746284,81.7662610789775,75.7076062314201,79.6541365301909,9174114.28749874,0.0,1.0
2008-09-18,113.19,115.0,107.48,108.4,7135800,82.7236600959016,84.046478584934,78.5505697244235,79.222941553103,9763847.50219745,0.0,1.0
2008-09-19,121.15,124.79,116.5,120.01,7929600,88.5411380918674,91.2013918488166,85.1427370012592,87.7079816954603,10849996.5180393,0.0,1.0
2008-09-22,116.13,121.72,115.95,120.9,5781500,84.872326591899,88.957716290071,84.74077558194,88.3584283558132,7910771.649143,0.0,1.0
2008-09-23,113.41,118.61,112.87,116.34,3730400,82.8844446636293,86.6848071735567,82.4897916337522,85.0258027701845,5104270.96081692,0.0,1.0
2008-09-24,112.59,115.94,111.91,114.32,2807800,82.2851567293715,84.7334671924978,81.788186247304,83.5495081028666,3841886.12582612,0.0,1.0
2008-09-25,114.73,115.65,111.35,112.99,3687600,83.8491520699955,84.5215238986749,81.3789164385426,82.5774923070582,5045708.12650345,0.0,1.0
2008-09-26,109.88,112.5,106.04,110.43,3750000,80.3045831905439,82.219381224392,77.4981616447513,80.7065446098631,5131089.45503524,0.0,1.0
2008-09-29,98.87,106.0,94.82,105.46,6561500,72.2580464147167,77.4689280869826,69.2981486906386,77.0742750571056,8978038.25579033,0.0,1.0
2008-09-30,104.28,105.55,100.54,101.17,5058900,76.2118851029297,77.1400505620851,73.4785474515588,73.9389759864154,6922044.91842074,0.0,1.0
2008-10-01,100.15,103.17,97.59,102.42,4778000,73.1935202633143,75.4006538748491,71.3225725661192,74.8525246666864,6537692.11097556,0.0,1.0
2008-10-02,91.26,98.6,90.37,98.0,5580800,66.6963620492268,72.0607198997782,66.0459153888738,71.6222165332481,7636155.74150951,0.0,1.0
2008-10-03,90.48,97.85,89.81,91.64,5504700,66.1263076727376,71.5125906916156,65.6366455801124,66.9740808480291,7532028.83283534,0.0,1.0
2008-10-06,86.46,87.75,78.27,87.01,8553900,63.188335116986,64.1311173550257,57.2027641638503,63.5902965363053,11704220.2905136,0.0,1.0
2008-10-07,80.1,90.46,79.87,88.51,6216700,58.5401994317671,66.1116908938533,58.3721064745972,64.6865549526305,8506251.68403135,0.0,1.0
2008-10-08,80.45,85.2,73.51,76.7,9310300,58.795993062243,62.2674780472728,53.7239707893782,56.0553470214299,12739195.2408572,0.0,1.0
2008-10-09,71.8,83.77,71.8,81.81,6272400,52.4742361947675,61.2223783570428,52.4742361947675,59.7899340263778,8582465.46607014,0.0,1.0
2008-10-10,66.8,71.75,58.0,68.45,14691300,48.8200414736834,52.4376942475566,42.3886587645754,50.0259257316412,20101966.5362025,0.0,1.0
2008-10-13,81.04,81.66,69.87,70.02,6901600,59.2271880393309,59.6803081847453,51.063717032429,51.1733428740616,9443393.86209899,0.0,1.0
2008-10-14,79.84,89.71,75.87,84.58,9847200,58.3501813062707,65.5635616856907,55.4487506977299,61.8143579018584,13473830.4217661,0.0,1.0
2008-10-15,65.28,77.35,64.06,77.22,8863600,47.7091662784738,56.5303923351708,46.8175427665293,56.4353832724226,12127979.8649734,0.0,1.0
2008-10-16,75.66,75.98,64.01,66.51,10646400,55.2952745194444,55.5291429815938,46.7810008193185,48.6080981798605,14567368.2064232,0.0,1.0
2008-10-17,73.88,81.81,71.05,72.33,8477000,53.9943811987385,59.7899340263778,51.9261069866049,52.8615808352024,11598998.7494223,0.0,1.0
2008-10-20,81.39,81.98,76.5,76.61,7268900,59.5926075114393,60.0245971714927,56.0122186340473,56.092759079142,9927670.48977399,0.15,1.0
2008-10-21,79.14,82.77,76.29,79.12,6716100,57.9451893163203,60.6030240044456,55.8584596025028,57.9305455990303,9172670.93733179,0.0,1.0
2008-10-22,69.49,75.85,67.0,74.17,6446200,50.8795957239208,55.536297822124,49.0564529213224,54.3062255697684,8804048.68840969,0.0,1.0
2008-10-23,73.33,74.4,67.5,71.1,7498400,53.6911894435907,54.4746283186028,49.4225458535711,52.0584149657616,10241115.4920994,0.0,1.0
2008-10-24,69.7,71.87,64.5,64.56,6896200,51.0333547554653,52.6221980814245,47.2259882600791,47.2699194119489,9418646.73218498,0.0,1.0
2008-10-27,64.36,70.45,63.7,68.9,6884700,47.1234822390494,51.5824941538383,46.6402395684812,50.4476060638674,9402940.33773295,0.0,1.0
2008-10-28,71.5,72.03,64.07,67.01,6270800,52.3512893115605,52.7393478197441,46.9111483383452,49.0637747799674,8564492.02868037,0.0,1.0
2008-10-29,74.81,78.87,72.0,72.87,8064100,54.7748245230467,57.747499132906,52.7173822438092,53.3543839459219,11013733.5217965,0.0,1.0
2008-10-30,78.95,79.92,72.86,77.71,6158400,57.8060740020658,58.5162942906282,53.3470620872769,56.898163530089,8410979.0950796,0.0,1.0
2008-10-31,82.33,85.98,76.68,77.52,6013400,60.2808622240668,62.9533406294821,56.1440120896568,56.7590482158345,8212941.9476409,0.0,1.0
2008-11-03,79.28,82.39,77.01,81.14,4833000,58.0476953373499,60.3247933759366,56.3856334249409,59.409561045315,6600782.99014675,0.0,1.0
2008-11-04,83.2,84.52,80.83,82.32,5338900,60.9178639261795,61.884349267316,59.1825834273208,60.2735403654218,7291727.76869325,0.0,1.0
2008-11-05,80.42,84.18,78.56,80.34,5194400,58.8823872228769,61.6354060733869,57.5205215149118,58.8238123537171,7094373.50796985,0.0,1.0
2008-11-06,74.94,80.29,74.0,78.87,4501000,54.8700086854314,58.7872030604922,54.1817539728039,57.747499132906,6147346.21118364,0.0,1.0
2008-11-07,76.99,77.72,74.0,75.67,3301400,56.3709897076509,56.905485388734,54.1817539728039,55.4045043665145,4508964.40382175,0.0,1.0
2008-11-10,78.55,81.49,77.53,80.07,4166200,57.5131996562668,59.665826097889,56.7663700744795,58.6261221703028,5690085.26661482,0.0,1.0
2008-11-11,75.98,78.32,73.52,75.99,4356300,55.6314819845086,57.3447969074324,53.8303047578451,55.6388038431536,5949718.79577412,0.0,1.0
2008-11-12,70.65,74.48,70.2,74.0,4899500,51.7289313267378,54.5332031877626,51.3994476877139,54.1817539728039,6691606.92328243,0.0,1.0
2008-11-13,80.29,80.45,69.73,71.36,9396200,58.7872030604922,58.9043527988118,51.0553203314002,52.2487832905309,12833080.3087144,0.0,1.0
2008-11-14,76.04,81.39,75.79,78.02,4561400,55.6754131363785,59.5926075114393,55.4923666702541,57.1251411480832,6229838.92639259,0.0,1.0
2008-11-17,74.36,78.3,73.91,75.35,4572100,54.4453408840229,57.3301531901425,54.1158572449991,55.1702048898753,6244452.70210014,0.0,1.0
2008-11-18,75.69,77.1,72.31,75.39,4620700,55.4191480838044,56.4515301527457,52.9443598618034,55.1994923244552,6310829.29082787,0.0,1.0
2008-11-19,72.19,77.27,71.44,75.85,6016300,52.8564975580637,56.5760017497102,52.3073581596907,55.536297822124,8216902.69058967,0.0,1.0
2008-11-20,61.55,70.29,61.02,70.08,8162500,45.0660399598119,51.4653444155187,44.6779814516283,51.3115853839743,11148125.6273687,0.0,1.0
2008-11-21,68.07,68.62,62.08,63.85,7612100,49.8398917963346,50.2425940218081,45.4540984679955,46.7500674481558,10396403.93116,0.0,1.0
2008-11-24,72.99,74.85,68.57,70.09,6248500,53.4422462496616,54.8041119576266,50.2059847285833,51.3189072426192,8534035.28117772,0.0,1.0
2008-11-25,73.67,74.19,70.75,73.52,4570300,53.9401326375198,54.3208692870584,51.8021499131875,53.8303047578451,6241994.30992503,0.0,1.0
2008-11-26,78.33,78.54,72.18,73.17,5042000,57.3521187660774,57.5058777976218,52.8491756994187,53.5740397052711,6886229.63714461,0.0,1.0
2008-11-28,77.3,78.0,74.065,77.02,2284100,56.5979673256451,57.1104974307933,54.2293460539962,56.3929552835859,3119563.09286038,0.0,1.0
2008-12-01,69.46,74.21,69.01,74.0,5161600,50.8576301479859,54.3355130043483,50.5281465089621,54.1817539728039,7049576.13944578,0.0,1.0
2008-12-02,71.49,72.57,68.63,71.83,5198700,52.3439674529155,53.1347281865727,50.2499158804531,52.5929106468446,7100246.33372148,0.0,1.0
2008-12-03,72.52,72.94,68.51,69.77,4809900,53.0981188933478,53.4056369564367,50.1620535767134,51.0846077659801,6569233.62389962,0.0,1.0
2008-12-04,65.5,71.82,63.95,69.8,5390000,47.9581741245764,52.5855887881997,46.8232860346055,51.106573341915,7361518.79099752,0.0,1.0
2008-12-05,62.61,63.94,57.11,63.23,8389500,45.8421569761791,46.8159641759605,41.8151347214436,46.2961122121674,11458156.1961176,0.0,1.0
2008-12-08,67.29,69.2,65.16,66.1,6189900,49.2687868220267,50.6672618232166,47.7092309306473,48.3974856432748,8454000.95814388,0.0,1.0
2008-12-09,68.19,69.96,65.0,65.83,4886000,49.9277541000743,51.2237230802346,47.5920811923277,48.1997954598605,6673168.98196917,0.0,1.0
2008-12-10,74.16,75.16,69.7,69.84,5905800,54.2989037111235,55.0310895756208,51.0333547554653,51.1358607764949,8065984.72650707,0.0,1.0
2008-12-11,72.94,77.29,72.01,75.32,5752600,53.4056369564367,56.5906454670002,52.7247041024542,55.1482393139404,7856748.23693735,0.0,1.0
2008-12-12,71.54,72.77,68.76,69.9,4515000,52.3805767461404,53.2811653594721,50.3451000428378,51.1797919283647,6166467.0392122,0.0,1.0
2008-12-15,71.84,75.14,70.05,74.24,5268200,52.6002325054896,55.0164458583309,51.2896198080393,54.3574785802832,7195167.587149,0.0,1.0
2008-12-16,74.6,75.0,71.52,72.97,4347400,54.6210654915023,54.9139398373012,52.3659330288504,53.4276025323716,5937563.41224167,0.0,1.0
2008-12-17,74.02,76.39,72.51,73.58,4254000,54.1963976900938,55.9316781889525,53.0907970347028,53.874235909715,5810000.17382253,0.0,1.0
2008-12-18,69.81,73.4,68.61,73.33,4970300,51.11389520056,53.7424424541055,50.2352721631632,53.6911894435907,6788303.68216975,0.0,1.0
2008-12-19,74.57,75.12,69.23,74.63,6652900,54.5990999155674,55.0018021410409,50.6892273991515,54.6430310674372,9086354.05651713,0.0,1.0
2008-12-22,70.99,75.82,69.59,73.58,4367600,51.9778745206669,55.514332246189,50.9528143103706,53.874235909715,5965152.03554002,0.0,1.0
2008-12-23,70.66,73.4,69.6,72.0,3579300,51.7362531853827,53.7424424541055,50.9601361690155,52.7173822438092,4888512.84018876,0.0,1.0
2008-12-24,70.17,70.39,68.64,69.05,1556000,51.377482111779,51.5385630019684,50.2572377390981,50.557433943542,2125143.45803194,0.0,1.0
2008-12-26,71.32,71.99,69.82,71.99,1784300,52.219495855951,52.7100603851642,51.1212170592049,52.7100603851642,2436949.5322406,0.0,1.0
2008-12-29,72.99,74.04,71.05,73.67,2798100,53.4422462496616,54.2110414073838,52.0218056725367,53.9401326375198,3821570.63619483,0.0,1.0
2008-12-30,73.64,73.77,71.11,72.77,2914200,53.9181670615848,54.0133512239695,52.0657368244065,53.2811653594721,3980136.93148886,0.0,1.0
2008-12-31,74.53,75.99,72.12,72.12,2837400,54.5698124809875,55.6388038431536,52.8052445475489,52.8052445475489,3875245.53201787,0.0,1.0
2009-01-02,79.26,80.0,74.84,74.84,3692500,58.0330516200599,58.574869159788,54.7967900989817,54.7967900989817,5043118.39253402,0.0,1.0
2009-01-05,83.05,85.32,78.63,78.9,7141200,60.8080360465049,62.4700979589139,57.5717745254266,57.7694647088409,9753261.22268487,0.0,1.0
2009-01-06,85.68,88.07,84.07,84.98,8221100,62.7336848701329,64.4836090862816,61.5548656282922,62.2211547649848,11228159.9504025,0.0,1.0
2009-01-07,83.71,84.75,80.9,83.75,5669000,61.2912787170731,62.0527520161504,59.2338364378356,61.320566151653,7742569.57813821,0.0,1.0
2009-01-08,82.1,85.0,80.36,83.26,5931800,60.1124594752324,62.2357984822747,58.838456071007,60.9617950780493,8101494.83570298,0.0,1.0
2009-01-09,80.62,83.19,78.84,82.15,4497800,59.0288243957763,60.9105420675345,57.7255335569711,60.1490687684573,6142975.73620569,0.0,1.0
2009-01-12,75.22,79.48,74.26,79.22,5465900,55.0750207274906,58.1941325102494,54.3721222975732,58.00376418548,7465180.99438095,0.0,1.0
2009-01-13,76.42,76.81,74.16,75.0,6794700,55.9536437648875,56.2391962520414,54.2989037111235,54.9139398373012,9280020.72897788,0.0,1.0
2009-01-14,73.28,75.29,71.25,75.0,6268900,53.6545801503658,55.1262737380055,52.1682428454362,54.9139398373012,8561897.05916221,0.0,1.0
2009-01-15,74.23,74.68,69.83,72.91,6586800,54.3501567216383,54.6796403606621,51.1285389178499,53.3836713805018,8996076.43275369,0.0,1.0
2009-01-16,74.49,77.15,72.41,75.62,6316300,54.5405250464076,56.4881394459705,53.0175784482531,55.3678950732896,8626634.71977321,0.0,1.0
2009-01-20,70.1,75.34,69.76,73.13,5055200,51.4360569809388,55.2809205840789,51.1865810982923,53.6593273468767,6889515.65885625,0.15,1.0
2009-01-21,74.8,74.98,70.67,71.97,5828800,54.8846941822286,55.016769649512,51.8542959606697,52.8081743354945,7943821.97981114,0.0,1.0
2009-01-22,73.72,75.93,72.2,73.01,6655000,54.092241378528,55.7138346157302,52.9769374325789,53.5712770353544,9069814.58887646,0.0,1.0
2009-01-23,75.95,77.27,71.5,71.85,5501900,55.7285096676505,56.6970630943958,52.4633106153656,52.7201240239722,7498303.96491953,0.0,1.0
2009-01-26,78.33,80.48,76.07,76.22,5385600,57.474840846176,59.0524089276171,55.8165599791728,55.9266228685757,7339803.6739073,0.0,1.0
2009-01-27,76.82,77.99,75.45,77.86,4396300,56.3668744261872,57.2253649635295,55.361633369641,57.129977126047,5991529.05741211,0.0,1.0
2009-01-28,78.62,79.0,75.94,78.2,5980400,57.6876290990215,57.9664550855088,55.7211721416904,57.3794530086935,8150431.12957428,0.0,1.0
2009-01-29,77.32,78.34,76.01,76.8,5268100,56.7337507241967,57.4821783721362,55.7725348234117,56.3521993742668,7179667.95426899,0.0,1.0
2009-01-30,75.0,79.37,74.4,79.0,5670800,55.0314447014324,58.2379435460359,54.5911931438209,57.9664550855088,7728490.54404217,0.0,1.0
2009-02-02,73.59,74.74,72.5,72.59,5065400,53.9968535410455,54.8406690264674,53.1970632113847,53.2631009450264,6903416.80217803,0.0,1.0
2009-02-03,75.53,75.95,73.3,74.29,5239400,55.4203335773225,55.7285096676505,53.7840652881999,54.5104803582588,7140553.95296159,0.0,1.0
2009-02-04,76.03,78.02,75.1,75.94,6189100,55.7872098753321,57.2473775414101,55.1048199610343,55.7211721416904,8434859.42479569,0.0,1.0
2009-02-05,77.92,78.22,73.95,75.35,5878700,57.1740022818082,57.3941280606139,54.2610044756123,55.2882581100391,8011828.55351285,0.0,1.0
2009-02-06,78.74,79.37,76.0,76.7,4105500,57.7756794105438,58.2379435460359,55.7651972974515,56.2788241146649,5595210.18702214,0.0,1.0
2009-02-09,79.39,80.29,77.03,77.39,4534000,58.2526185979562,58.9129959343734,56.5209624713512,56.785113405918,6179194.49225634,0.0,1.0
2009-02-10,75.21,80.7,74.29,80.01,6675500,55.1855327465964,59.2138344987413,54.5104803582588,58.7075452074881,9097753.16123889,0.0,1.0
2009-02-11,72.84,76.77,71.24,75.64,6056500,53.4465390940311,56.3301867963862,52.2725349404006,55.5010463628846,8254144.56161238,0.0,1.0
2009-02-12,73.11,73.6,70.6,71.55,4700900,53.6446522949563,54.0041910670057,51.8029332789484,52.4999982451665,6406655.35700216,0.0,1.0
2009-02-13,73.3,74.94,72.63,72.63,3644600,53.7840652881999,54.9874195456713,53.2924510488671,53.2924510488671,4967069.30888342,0.0,1.0
2009-02-17,68.15,71.47,68.0,71.47,6298200,50.0052394187016,52.441298037485,49.8951765292987,52.441298037485,8583547.14405135,0.0,1.0
2009-02-18,67.09,69.27,66.0,68.81,5763700,49.2274616669213,50.827042326243,48.4276713372605,50.4895161320742,7855099.97684558,0.0,1.0
2009-02-19,66.67,67.88,65.77,65.8,6477700,48.9192855765933,49.8071262177764,48.2589082401761,48.2809208180567,8828180.00937116,0.0,1.0
2009-02-20,63.84,65.91,61.7,65.34,6858800,46.8427657298593,48.3616336036188,45.2725351743784,47.9433946238879,9347564.88387466,0.0,1.0
2009-02-23,59.5,65.23,59.42,65.15,5202600,43.6582794631364,47.8626818383258,43.5995792554548,47.8039816306443,7090400.80842805,0.0,1.0
2009-02-24,60.52,61.21,58.84,59.69,8044200,44.4067071110759,44.912996402329,43.1740027497638,43.79769245638,10963095.7950173,0.0,1.0
2009-02-25,59.7,61.83,58.3,60.19,6507700,43.8050299823402,45.3679230118609,42.7777763479135,44.1645687543895,8869065.7250235,0.0,1.0
2009-02-26,59.83,62.55,59.81,60.59,4968600,43.9004178198227,45.8962248809946,43.8857427679023,44.4580697927972,6771492.22633983,0.0,1.0
2009-02-27,59.09,61.11,57.48,58.13,6089600,43.3574408987685,44.8396211427271,42.1760992191778,42.6530384065902,8299255.13454879,0.0,1.0
2009-03-02,52.35,58.58,52.09,57.98,7944400,38.4119484015998,42.9832270747988,38.2211727266349,42.5429755171873,10827082.6476139,0.0,1.0
2009-03-03,52.88,54.89,52.22,53.22,7264900,38.8008372774899,40.2756799954883,38.3165605641173,39.0503131601364,9901021.18808846,0.0,1.0
2009-03-04,56.38,57.54,54.28,54.77,7654700,41.3689713635568,42.2201243749389,39.8280909119167,40.187629683966,10432262.9201311,0.0,1.0
2009-03-05,54.3,57.42,53.57,55.11,6184100,39.8427659638371,42.1320740634166,39.3071265687431,40.4371055666125,8428045.13885363,0.0,1.0
2009-03-06,53.46,56.1885,51.66,54.93,6751700,39.226413783181,41.2284577414191,37.9056591103466,40.3050300993291,9201602.87899583,0.0,1.0
2009-03-09,51.38,54.31,51.03,52.57,6374500,37.7002083834613,39.8501034897972,37.4433949748546,38.573373972724,8687533.14752712,0.0,1.0
2009-03-10,54.56,55.48,52.22,52.22,5829600,40.033541638802,40.7085940271396,38.3165605641173,38.3165605641173,7944912.26556187,0.0,1.0
2009-03-11,56.64,57.58,53.95,54.2,6139500,41.5597470385217,42.2494744787797,39.5859525552304,39.7693907042351,8367261.70825051,0.0,1.0
2009-03-12,59.75,59.97,57.0,57.0,5988400,43.8417176121411,44.0031431832653,41.8238979730886,41.8238979730886,8161333.98708157,0.0,1.0
2009-03-13,60.94,61.26,59.23,60.0,5640900,44.7148832014039,44.94968403213,43.4601662622112,44.0251557611459,7687741.11410867,0.0,1.0
2009-03-16,62.23,64.5,59.8,60.82,6626300,45.6614240502685,47.3270424432319,43.8784052419421,44.6268328898816,9030700.58756907,0.0,1.0
2009-03-17,64.62,64.69,61.09,62.18,6043500,47.4150927547542,47.4664554364755,44.8249460908067,45.6247364204676,8236427.41816302,0.0,1.0
2009-03-18,64.91,65.8,61.25,63.29,6130500,47.6278810075997,48.2809208180567,44.9423465061698,46.4392018020487,8354995.99355479,0.0,1.0
2009-03-19,67.24,70.29,66.5,66.87,6537700,49.3375245563242,51.5754699741824,48.7945476352701,49.0660360957971,8909951.44067583,0.0,1.0
2009-03-20,64.86,68.1,64.52,67.72,4721500,47.5911933777987,49.9685517889006,47.3417174951522,49.6897258024134,6434730.21508344,0.0,1.0
2009-03-23,70.65,70.65,66.429,66.79,5323900,51.8396209087493,51.8396209087493,48.7424512009527,49.0073358881156,7255715.38538233,0.0,1.0
2009-03-24,68.25,69.8,67.27,68.65,3777100,50.0786146783035,51.2159312021331,49.3595371342048,50.3721157167111,5147647.8863479,0.0,1.0
2009-03-25,67.6,69.13,65.61,68.53,4936900,49.6016754908911,50.7243169628003,48.1415078248131,50.2840654051888,6728289.6534672,0.0,1.0
2009-03-26,68.31,70.23,66.68,68.59,4791000,50.1226398340646,51.5314448184213,48.9266231025535,50.32809056095,6529448.78967801,0.0,1.0
2009-03-27,65.97,67.0,64.68,66.52,3828500,48.4056587593799,49.1614239332796,47.4591179105153,48.8092226871904,5217698.74583224,0.0,1.0
2009-03-30,63.46,64.07,62.0,63.96,3942500,46.563939743372,47.0115288269436,45.4926609531841,46.9308160413815,5373064.46531111,0.0,1.0
2009-03-31,64.09,65.5,63.8,64.33,3754600,47.026203878864,48.060795039251,46.8134156260185,47.2023045019086,5116983.59960866,0.0,1.0
2009-04-01,66.07,66.61,62.12,62.12,4086000,48.4790340189818,48.8752604208322,45.5807112647064,45.5807112647064,5568634.47184812,0.0,1.0
2009-04-02,67.92,69.5,67.64,68.5,5214500,49.8364763216172,50.9958054233274,49.6310255947318,50.2620528273083,7106618.80897014,0.0,1.0
2009-04-03,68.0,69.32,66.9,67.85,4759300,49.8951765292987,50.8637299560439,49.0880486736777,49.7851136398958,6486246.21680537,0.0,1.0
2009-04-06,65.9,67.13,64.84,66.96,3515000,48.3542960776586,49.2568117707621,47.5765183258784,49.1320738294388,4790443.01726533,0.0,1.0
2009-04-07,62.73,65.09,62.5,64.61,3657600,46.0283003482781,47.7599564748831,45.8595372511937,47.407755228794,4984786.45233276,0.0,1.0
2009-04-08,65.47,65.74,61.6,62.9,4116200,48.0387824613704,48.2368956622955,45.1991599147765,46.1530382896013,5609792.75893814,0.0,1.0
2009-04-09,68.92,69.17,67.15,67.5,4535300,50.5702289176363,50.7536670666411,49.2714868226825,49.5283002312892,6180966.20660126,0.0,1.0
2009-04-13,69.48,70.16,66.48,67.35,3678600,50.981130371407,51.4800821367,48.7798725833497,49.4182373418863,5013406.4532894,0.0,1.0
2009-04-14,68.15,69.89,67.22,68.92,4855500,50.0052394187016,51.2819689357748,49.3228495044038,50.5702289176363,6617353.07833053,0.0,1.0
2009-04-15,67.32,68.36,65.72,67.6,4102100,49.3962247640057,50.1593274638656,48.2222206103752,49.6016754908911,5590576.47258154,0.0,1.0
2009-04-16,68.01,68.46,65.91,67.78,3252800,49.9025140552589,50.2327027234675,48.3616336036188,49.7337509581745,4433101.86246392,0.0,1.0
2009-04-17,69.09,69.79,68.0,68.01,3659600,50.6949668589595,51.2085936761729,49.8951765292987,49.9025140552589,4987512.16670959,0.0,1.0
2009-04-20,65.38,67.43,65.05,67.43,3527100,48.0828076171315,49.5904514778706,47.840113727354,49.5904514778706,4795930.38402022,0.15,1.0
2009-04-21,66.05,66.22,63.21,64.48,3709500,48.5755497569828,48.7005738820197,46.486911432837,47.4209151904656,5043946.51683338,0.0,1.0
2009-04-22,65.64,67.13,64.68,65.01,2637500,48.274020984835,49.369820668982,47.5680023963914,47.8106962861689,3586307.84152798,0.0,1.0
2009-04-23,67.26,67.42,65.79,66.45,3544600,49.4654273528337,49.5830971175743,48.3843363892794,48.8697241688344,4819725.79149955,0.0,1.0
2009-04-24,69.08,69.35,68.09,68.09,3708100,50.8039209267581,51.0024886547579,50.0758392574256,50.0758392574256,5042042.88423503,0.0,1.0
2009-04-27,68.15,68.96,66.76,67.28,2629700,50.1199654192033,50.7156686032027,49.0977093380193,49.4801360734263,3575701.88848005,0.0,1.0
2009-04-28,68.05,68.8599,66.61,67.31,2977500,50.0464218162405,50.6420514566368,48.987393933575,49.5021991543151,4048618.61541215,0.0,1.0
2009-04-29,69.83,70.77,68.32,68.72,3418300,51.3554979489797,52.0468078168308,50.2449895442402,50.5391639560918,4647990.93637729,0.0,1.0
2009-04-30,72.86,74.39,71.39,72.01,7128500,53.583869118755,54.7090862440871,52.5027781552007,52.9587484935705,9692889.26950984,0.0,1.0
2009-05-01,76.97,77.89,72.7,73.2,4856500,56.6065112005294,57.2831123477879,53.4661993540144,53.8339173688288,6603565.50990735,0.0,1.0
2009-05-04,80.19,80.19,77.14,77.35,4746100,58.9746152159342,58.9746152159342,56.7315353255663,56.8859768917884,6453450.48215201,0.0,1.0
2009-05-05,79.34,80.15,76.89,79.24,4642800,58.3494945907497,58.945197774749,56.5476763181591,58.2759509877868,6312989.59114544,0.0,1.0
2009-05-06,82.55,83.35,80.4,81.25,4968400,60.7102442458582,61.2985930695612,59.1290567821563,59.7541774073407,6755720.14401805,0.0,1.0
2009-05-07,81.46,85.718,80.14,83.67,6048200,59.9086189735628,63.0401055877223,58.9378434144528,61.5339325990425,8223964.77237138,0.0,1.0
2009-05-08,84.89,85.88,82.15,82.5,4660800,62.4311645551896,63.1592462245221,60.4160698340067,60.6734724443767,6337464.8674099,0.0,1.0
2009-05-11,81.84,83.09,80.42,83.07,3804900,60.1880846648217,61.1073797018577,59.1437655027488,61.0926709812652,5173665.481035,0.0,1.0
2009-05-12,81.43,83.52,79.22,83.52,4381000,59.8865558926739,61.4236171945981,58.2612422671943,61.4236171945981,5957010.29525463,0.0,1.0
2009-05-13,78.0,80.57,77.27,80.05,3629000,57.3640103110471,59.2540809071931,56.8271420094181,58.8716541717862,4934487.64242845,0.0,1.0
2009-05-14,78.63,79.62,76.37,77.31,3603700,57.8273350097133,58.5554166790458,56.1652495827522,56.8565594506032,4900086.28190118,0.0,1.0
2009-05-15,76.61,79.0,76.04,78.16,3233800,56.3417542298631,58.0994463406759,55.9225556929746,57.4816800757877,4397119.3546666,0.0,1.0
2009-05-18,79.21,79.59,78.09,78.12,3301100,58.253887906898,58.5333535981569,57.4301995537137,57.4522626346026,4488629.69314427,0.0,1.0
2009-05-19,79.34,80.62,78.22,79.01,2987900,58.3494945907497,59.2908527086746,57.5258062375654,58.1068007009722,4062759.88614273,0.0,1.0
2009-05-20,80.8,83.47,80.12,80.72,4661300,59.4232311940078,61.3868453931167,58.9231346938602,59.3643963116375,6338144.73619502,0.0,1.0
2009-05-21,78.25,79.51,76.77,79.51,3956300,57.5478693184543,58.4745187157866,56.4594239946037,58.4745187157866,5379529.74917048,0.0,1.0
2009-05-22,77.83,79.45,77.72,78.59,2301000,57.2389861860102,58.4303925540089,57.158088222751,57.7979175685281,3128756.14913967,0.0,1.0
2009-05-26,79.56,79.88,75.55,76.85,3085000,58.5112905172681,58.7466300467493,55.5621920384565,56.518258876974,4194790.40421376,0.0,1.0
2009-05-27,79.57,81.56,79.32,79.82,3266300,58.5186448775643,59.9821625765257,58.3347858701571,58.7025038849715,4441310.82569965,0.0,1.0
2009-05-28,83.02,83.7,79.56,79.56,4359600,61.0558991797837,61.5559956799313,58.5112905172681,58.5112905172681,5927911.91125133,0.0,1.0
2009-05-29,84.26,85.0,83.18,84.84,3560400,61.9678398565235,62.5120625184488,61.1735689445243,62.3943927537082,4841209.64510946,0.0,1.0
2009-06-01,86.0,87.04,85.42,85.84,4317500,63.2474985480776,64.0123520188915,62.8209456508929,63.129828783337,5870666.9595439,0.0,1.0
2009-06-02,85.57,85.98,84.12,85.58,3222700,62.9312610553372,63.232789827485,61.8648788123754,62.9386154156335,4382026.26763686,0.0,1.0
2009-06-03,82.34,84.79,81.2,84.79,3973600,60.5558026796361,62.3576209522267,59.7174056058593,62.3576209522267,5403053.20913577,0.0,1.0
2009-06-04,83.28,84.14,81.89,83.7,3910100,61.2471125474872,61.879587532968,60.2248564663032,61.5559956799313,5316709.87342504,0.0,1.0
2009-06-05,82.26,84.49,81.42,83.94,3499400,60.4969677972658,62.1369901433381,59.8792015323776,61.7325003270422,4758265.65332436,0.0,1.0
2009-06-08,83.04,83.69,81.06,81.27,2963300,61.0706079003763,61.548641319635,59.6144445617113,59.7688861279333,4029310.34191464,0.0,1.0
2009-06-09,83.7,84.51,82.52,84.25,3354100,61.5559956799313,62.1516988639307,60.6881811649693,61.9604854962272,4560695.78436739,0.0,1.0
2009-06-10,83.99,85.18,82.63,85.18,3421100,61.7692721285237,62.644441003782,60.7690791282285,62.644441003782,4651798.20157397,0.0,1.0
2009-06-11,85.34,86.71,83.891,84.31,3946200,62.7621107685226,63.769658129114,61.6964639615904,62.0046116580049,5365796.39971098,0.0,1.0
2009-06-12,84.2,84.92,83.43,84.33,2649500,61.9237136947457,62.4532276360785,61.3574279519315,62.0193203785975,3602624.69237095,0.0,1.0
2009-06-15,82.02,83.5,80.93,83.26,3936600,60.3204631501549,61.4089084740056,59.5188378778595,61.2324038268946,5352742.9190366,0.0,1.0
2009-06-16,80.41,83.42,79.76,83.42,3611800,59.1364111424525,61.3500735916353,58.6583777231938,61.3500735916353,4911100.15622019,0.0,1.0
2009-06-17,78.89,80.22,77.54,79.87,4488200,58.0185483774167,58.9966782968231,57.0257097374179,58.739275686453,6102774.16278517,0.0,1.0
2009-06-18,77.89,79.85,77.52,78.96,4452000,57.2831123477879,58.7245669658604,57.0110010168253,58.0700288994908,6053551.66274221,0.0,1.0
2009-06-19,75.34,79.11,75.0,78.97,5664500,55.4077504722345,58.1803443039351,55.1577022221607,58.077383259787,7702233.46666738,0.0,1.0
2009-06-22,71.0,73.78,70.93,73.47,5025600,52.2159581036454,54.2604702660135,52.1644775815714,54.0324850968286,6833497.13303622,0.0,1.0
2009-06-23,71.22,72.57,70.33,71.47,6373800,52.3777540301638,53.3705926701627,51.7232159637941,52.561613037571,8666695.32524399,0.0,1.0
2009-06-24,71.44,73.61,70.9,71.72,4148300,52.5395499566821,54.1354461409766,52.1424145006826,52.7454720449782,5640599.36265802,0.0,1.0
2009-06-25,73.21,74.01,70.98,71.32,4080100,53.8412717291251,54.4296205528282,52.2012493830529,52.4512976331267,5547865.26036713,0.0,1.0
2009-06-26,72.22,73.38,72.04,72.99,3730000,53.1131900597926,53.966295854162,52.9808115744594,53.6794758026068,5071821.13702345,0.0,1.0
2009-06-29,72.53,73.69,72.04,73.43,2845600,53.3411752289775,54.1942810233469,52.9808115744594,54.0030676556435,3869269.2298965,0.0,1.0
2009-06-30,72.15,73.81,70.88,72.6,3674800,53.0617095377186,54.2825333469024,52.12770578009,53.3926557510515,4996763.62314578,0.0,1.0
2009-07-01,71.09,73.74,70.9,72.83,3590400,52.282147346312,54.2310528248284,52.1424145006826,53.5618060378662,4882001.77221689,0.0,1.0
2009-07-02,68.89,70.16,68.68,69.87,4240800,50.6641880811287,51.5981918387572,50.5097465149066,51.3849153901649,5766375.08790591,0.0,1.0
2009-07-06,67.51,67.61,65.58,67.25,4113700,49.6492863602409,49.7228299632038,48.2298948230573,49.4580729925374,5593552.44272745,0.0,1.0
2009-07-07,66.39,67.89,66.2,67.89,4122200,48.8255980070566,49.9287520514998,48.6858651614272,49.9287520514998,5605110.21207456,0.0,1.0
2009-07-08,66.12,67.89,65.02,66.56,6431200,48.6270302790569,49.9287520514998,47.8180506464652,48.9506221320935,8744744.26177619,0.0,1.0
2009-07-09,69.08,69.49,67.27,67.94,5408800,50.8039209267581,51.1054496989059,49.47278171313,49.9655238529813,7354548.56995508,0.0,1.0
2009-07-10,68.05,68.49,66.8802,67.57,3509100,50.0464218162405,50.3700136692771,49.1861087487807,49.6934125220186,4771455.10775576,0.0,1.0
2009-07-13,69.27,69.37,66.59,68.1,3429500,50.9436537723876,51.0171973753505,48.9726852129824,50.0831936177219,4663219.99716406,0.0,1.0
2009-07-14,71.15,71.33,69.9,70.0,4137700,52.3262735080898,52.4586519934229,51.4069784710538,51.4805220740166,5626186.14441339,0.0,1.0
2009-07-15,74.57,74.96,72.3,72.41,5779700,54.8414647294203,55.1282847809755,53.1720249421629,53.2529229054221,7858875.2347599,0.0,1.0
2009-07-16,75.32,75.78,73.01,73.3,3432900,55.3930417516419,55.7313423252712,53.6941845231994,53.9074609717917,4667843.1049029,0.0,1.0
2009-07-17,75.35,76.41,74.42,75.17,3493700,55.4151048325308,56.1946670239373,54.731149324976,55.2827263471976,4750515.14917395,0.0,1.0
2009-07-20,77.45,77.67,75.84,76.2,3574900,57.0698358991956,57.231945181285,55.8834906984505,56.1487604327786,4851529.72034221,0.15,1.0
2009-07-21,77.58,78.45,76.05,78.26,3467600,57.165627747703,57.8066962723292,56.0382313768086,57.6666928014338,4705911.90194372,0.0,1.0
2009-07-22,76.39,77.24,75.74,76.74,3116300,56.288763903674,56.9150952208375,55.8098046611372,56.5466650342707,4229159.43592895,0.0,1.0
2009-07-23,79.27,79.42,76.43,76.43,3259900,58.4109217782987,58.5214508342687,56.3182383185993,56.3182383185993,4424040.31870641,0.0,1.0
2009-07-24,79.75,79.75,78.25,78.47,2168500,58.7646147574028,58.7646147574028,57.6593241977025,57.8214334797918,2942891.32522926,0.0,1.0
2009-07-27,80.03,80.07,78.61,80.0,2338200,58.9709356618802,59.0004100768056,57.9245939320305,58.9488298506862,3173192.75842797,0.0,1.0
2009-07-28,78.56,78.78,76.7,78.49,3251600,57.8877509133739,58.0498601954633,56.5171906193454,57.8361706872545,4412776.31225061,0.0,1.0
2009-07-29,77.92,77.99,75.53,76.87,4483500,57.4161602745684,57.4677405006877,55.6550639827791,56.6424568827781,6084599.14994945,0.0,1.0
2009-07-30,82.29,82.9301,80.59,80.99,5517300,60.6362401051621,61.1079044300049,59.383577470835,59.6783216200885,7487578.65284177,0.0,1.0
2009-07-31,83.95,84.97,81.42,81.43,4732800,61.8594283245639,62.6110259051601,59.9951715805359,60.0025401842672,6422926.47638691,0.0,1.0
2009-08-03,86.59,87.34,85.04,85.23,4144200,63.8047397096365,64.3573849894867,62.6626061312795,62.8026096021748,5624131.99447318,0.0,1.0
2009-08-04,87.56,88.15,85.2301,86.04,3963000,64.5194942715761,64.9542418917249,62.8026832882121,63.399466504413,5378223.80534173,0.0,1.0
2009-08-05,87.12,88.3,86.63,87.57,4553900,64.1952757073973,65.0647709476949,63.8342141245618,64.5268628753074,6180139.63844202,0.0,1.0
2009-08-06,86.8,87.56,85.76,87.56,3342300,63.9594803879945,64.5194942715761,63.1931455999356,64.5194942715761,4535866.11773749,0.0,1.0
2009-08-07,87.06,88.41,86.52,87.55,3900600,64.1510640850093,65.1458255887396,63.7531594835171,64.5121256678447,5293540.1905415,0.0,1.0
2009-08-10,88.4,88.46,86.01,86.86,3010200,65.1384569850083,65.1826686073963,63.377360693219,64.0036920103826,4085170.14858432,0.0,1.0
2009-08-11,86.2,88.15,85.85,88.15,2493200,63.5173641641144,64.9542418917249,63.2594630335176,64.9542418917249,3383544.68621701,0.0,1.0
2009-08-12,87.25,88.1,85.805,85.805,2512700,64.2910675559046,64.9173988730682,63.2263043167266,63.2263043167266,3410008.31584209,0.0,1.0
2009-08-13,87.93,88.62,86.5,88.28,2730000,64.7921326096355,65.3005662670977,63.7384222760545,65.0500337402322,3704908.1475102,0.0,1.0
2009-08-14,86.91,87.9,85.73,87.63,1861000,64.0405350290392,64.7700267984415,63.1710397887416,64.5710744976954,2525580.24268003,0.0,1.0
2009-08-17,84.05,85.1,83.27,85.0,2459100,61.9331143618772,62.7068177536675,61.358363270833,62.6331317163541,3337267.26210342,0.0,1.0
2009-08-18,85.8,86.39,84.01,84.29,2659800,63.222620014861,63.6573676350098,61.9036399469519,62.1099608514293,3609639.08085994,0.0,1.0
2009-08-19,86.77,87.96,84.21,84.21,2733200,63.9373745768005,64.8142384208295,62.0510120215786,62.0510120215786,3709250.89698714,0.0,1.0
2009-08-20,85.86,87.46,85.77,86.78,3358700,63.266831637249,64.4458082342627,63.200514203667,63.9447431805319,4558122.70880678,0.0,1.0
2009-08-21,88.87,89.09,86.12,86.86,3640500,65.484781360381,65.6468906424704,63.4584153342637,64.0036920103826,4940556.08461938,0.0,1.0
2009-08-24,88.36,90.36,87.93,89.89,2925400,65.1089825700829,66.5827033163501,64.7921326096355,66.2363789409773,3970087.28744555,0.0,1.0
2009-08-25,86.26,89.24,85.81,88.67,2946300,63.5615757865024,65.7574196984405,63.2299886185923,65.3374092857543,3998450.86996678,0.0,1.0
2009-08-26,85.74,86.38,84.38,85.53,3231900,63.1784083924729,63.6499990312784,62.1762782850113,63.0236677141149,4386041.26078323,0.0,1.0
2009-08-27,86.44,86.86,84.0,84.8,2826000,63.6942106536665,64.0036920103826,61.8962713432205,62.4857596417274,3835190.63181825,0.0,1.0
2009-08-28,87.3,87.63,85.69,86.97,2866000,64.3279105745613,64.5710744976954,63.1415653738163,64.0847466514273,3889475.00027994,0.0,1.0
2009-08-31,84.95,85.98,84.25,85.8,2532800,62.5962886976974,63.355254882025,62.0804864365039,63.222620014861,3437286.21099408,0.0,1.0
2009-09-01,83.35,85.74,83.0784,83.98,2930300,61.4173121006837,63.1784083924729,61.2171808233406,61.8815341357579,3976737.1225821,0.0,1.0
2009-09-02,83.16,83.98,82.54,83.22,2612300,61.2773086297883,61.8815341357579,60.8204551984455,61.3215202521763,3545176.39331169,0.0,1.0
2009-09-03,83.13,84.11,82.3,83.61,3202500,61.2552028185943,61.9773259842652,60.6436087088934,61.6088957976984,4346142.24996389,0.0,1.0
2009-09-04,84.03,84.21,82.59,82.72,1804600,61.9183771544145,62.0510120215786,60.8572982171022,60.9530900656095,2449039.28314905,0.0,1.0
2009-09-08,86.16,87.14,85.58,86.02,3374300,63.4878897491891,64.21001291486,63.0605107327716,63.3847292969503,4579293.61250684,0.0,1.0
2009-09-09,87.46,87.97,86.66,87.0,4037700,64.4458082342627,64.8216070245608,63.8563199357558,64.1068524626213,5479599.86344394,0.0,1.0
2009-09-10,89.91,90.17,87.25,87.78,3864400,66.25111614844,66.4426998454547,64.2910675559046,64.6816035536655,5244412.83708367,0.0,1.0
2009-09-11,91.37,93.34,90.47,90.81,6662500,67.326932293215,68.7785472282881,66.6637579573948,66.9142904842602,9041740.1218999,0.0,1.0
2009-09-14,91.38,91.95,90.14,90.35,3645000,67.3343008969463,67.7543113096325,66.4205940342607,66.5753347126187,4946663.07607132,0.0,1.0
2009-09-15,91.53,92.26,90.44,91.85,4847800,67.4448299529164,67.9827380253039,66.6416521462008,67.6806252723191,6578994.03571427,0.0,1.0
2009-09-16,94.65,94.93,91.85,92.35,4221900,69.7438343170931,69.9501552215705,67.6806252723191,68.0490554588859,5729579.38021001,0.0,1.0
2009-09-17,94.3,95.77,93.45,94.34,4876400,69.4859331864964,70.5691179350027,68.8596018693328,69.5154076014217,6617807.35916438,0.0,1.0
2009-09-18,94.19,94.94,93.28,94.68,3775800,69.4048785454517,69.9575238253019,68.7343356059001,69.7659401282871,5124172.96094103,0.0,1.0
2009-09-21,92.06,92.47,90.72,91.31,3147300,67.8353659506772,68.1374787036619,66.8479730506782,67.282720670827,4271229.82148676,0.0,1.0
2009-09-22,93.11,93.6,92.3112,93.6,3074000,68.6090693424674,68.9701309253029,68.0204652764083,68.9701309253029,4171753.71628072,0.0,1.0
2009-09-23,90.99,93.43,90.75,93.16,3069400,67.0469253514242,68.8448646618702,66.8700788618722,68.6459123611241,4165511.01390763,0.0,1.0
2009-09-24,91.52,92.34,90.62,91.72,4811100,67.437461349185,68.0416868551546,66.7742870133648,67.5848334238117,6529188.12765067,0.0,1.0
2009-09-25,91.98,93.43,90.49,92.77,5031000,67.7764171208265,68.8448646618702,66.6784951648574,68.358536815602,6827616.4432688,0.0,1.0
2009-09-28,92.7,93.05,91.45,91.85,3025700,68.3069565894827,68.5648577200794,67.3858811230657,67.6806252723191,4106205.34136323,0.0,1.0
2009-09-29,91.53,92.85,90.79,92.4,3608000,67.4448299529164,68.4174856454527,66.8995532767975,68.0858984775426,4896450.03524425,0.0,1.0
2009-09-30,91.83,93.0,90.5,92.3,4703000,67.6658880648564,68.5280147014227,66.6858637685888,68.0122124402292,6382484.62188296,0.0,1.0
2009-10-01,89.6,92.03,89.35,91.49,4646400,66.0226894327686,67.8132601394832,65.8384743394852,67.415355537991,6305672.24050967,0.0,1.0
2009-10-02,89.95,90.9,88.058,88.51,3884400,66.2805905633653,66.9806079178422,64.8864507373966,65.219511626053,5271555.02131452,0.0,1.0
2009-10-05,92.51,93.05,89.33,89.57,4234700,68.1669531185873,68.5648577200794,65.8237371320225,66.0005836215745,5746950.37811775,0.0,1.0
2009-10-06,96.5,97.36,93.73,93.85,6852600,71.1070260073902,71.7407259282851,69.0659227738102,69.1543460185863,9299726.58301408,0.0,1.0
2009-10-07,97.67,97.84,95.83,96.52,5165100,71.9691526439565,72.0944189073892,70.6133295573907,71.1217632148529,7009604.78853661,0.0,1.0
2009-10-08,100.52,100.84,97.03,97.53,5149600,74.0692047073872,74.30500002679,71.497562005151,71.8659921917178,6988569.59575771,0.0,1.0
2009-10-09,99.86,101.22,98.92,100.2,3309400,73.5828768611191,74.5850069685807,72.8902281103735,73.8334093879845,4491217.22467775,0.0,1.0
2009-10-12,99.33,101.73,98.94,101.31,3564500,73.1923408633583,74.9608057588789,72.9049653178362,74.6513244021628,4837415.78454217,0.0,1.0
2009-10-13,98.01,98.72,96.4,98.72,5168500,72.2196851708219,72.7428560357468,71.0333399700769,72.7428560357468,7014218.95985586,0.0,1.0
2009-10-14,99.91,100.44,98.75,99.19,3381900,73.6197198797757,74.0102558775365,72.7649618469408,73.0891804111196,4589607.64251457,0.0,1.0
2009-10-15,102.67,102.69,98.705,99.52,3884500,75.6534545096244,75.6681917170871,72.7318031301498,73.3323443342536,5271690.73223567,0.0,1.0
2009-10-16,102.75,103.07,100.75,102.25,3306800,75.7124033394751,75.9481986588778,74.238682593208,75.3439731529083,4487688.74072774,0.0,1.0
2009-10-19,104.06,104.85,102.18,102.52,2301800,76.6776904282801,77.2598101230556,75.292392926789,75.5429254536544,3123793.98312783,0.0,1.0
2009-10-20,104.14,104.92,102.23,104.5,2810000,76.8471683141008,77.4227472586466,75.4377378216874,77.1128201346604,3807991.97185649,0.15,1.0
2009-10-21,101.46,105.59,101.44,103.31,4443300,74.8695380943794,77.917154813577,74.8547796599038,76.2346932833662,6021370.366032,0.0,1.0
2009-10-22,102.08,102.48,99.26,101.14,3669700,75.3270495631209,75.6222182526316,73.2461103020707,74.6334031427708,4973020.69007891,0.0,1.0
2009-10-23,99.39,103.239,98.6,102.51,3876200,73.3420401261617,76.1823008409781,72.7590819643781,75.6443559043449,5252860.66950538,0.0,1.0
2009-10-26,97.83,101.735,97.46,99.92,2931000,72.1908822370701,75.072466568418,71.9178511992728,73.7331386397633,3971966.00338483,0.0,1.0
2009-10-27,98.16,99.48,96.901,97.76,3074400,72.4343964059164,73.4084530813016,71.5053529556816,72.1392277164058,4166295.55810519,0.0,1.0
2009-10-28,93.85,97.2,93.56,97.18,3761300,69.253953776439,71.7259915510908,69.0399564765438,71.7112331166153,5097153.09741772,0.0,1.0
2009-10-29,97.09,98.26,92.59,93.28,4685600,71.6448201614754,72.5081885782941,68.3241724044804,68.8333383938864,6349724.97627429,0.0,1.0
2009-10-30,94.12,97.48,93.0,96.72,4739900,69.4531926418587,71.9326096337483,68.6267203112289,71.371789123678,6423310.01686924,0.0,1.0
2009-11-02,95.48,96.63,93.89,95.06,3777800,70.456766186195,71.3053761685381,69.2834706453901,70.1468390622088,5119513.19262613,0.0,1.0
2009-11-03,97.73,98.14,93.65,94.26,4143600,72.1170900646925,72.4196379714409,69.1063694316837,69.5565016831875,5615229.72761015,0.0,1.0
2009-11-04,98.1,99.56,97.56,98.84,4302200,72.3901211024898,73.4674868192037,71.9916433716504,72.9361831780845,5830157.67306796,0.0,1.0
2009-11-05,99.04,99.65,97.95,98.75,3121200,73.0837675228399,73.5338997743436,72.2794328439233,72.8697702229447,4229716.91905995,0.0,1.0
2009-11-06,98.87,99.615,97.17,97.38,2652700,72.9583208297978,73.5080725140114,71.7038538993775,71.8588174613706,3594825.73086965,0.0,1.0
2009-11-09,100.82,101.05,99.79,100.02,3520300,74.3972681911623,74.5669901876309,73.6372088156724,73.806930812141,4770560.1916464,0.0,1.0
2009-11-10,100.54,101.05,98.93,100.61,3143600,74.1906501085049,74.5669901876309,73.0025961332244,74.2423046291692,4260072.44225197,0.0,1.0
2009-11-11,100.63,101.55,99.84,101.27,1960500,74.2570630636448,74.9359510495193,73.6741049018612,74.7293329668618,2656785.85794471,0.0,1.0
2009-11-12,97.95,100.89,97.38,100.21,2439900,72.2794328439233,74.4489227118267,71.8588174613706,73.9471359396586,3306448.26054542,0.0,1.0
2009-11-13,98.14,98.48,96.48,97.74,2903100,72.4196379714409,72.670531357525,71.1946879099716,72.1244692819302,3934157.11512333,0.0,1.0
2009-11-16,100.39,101.0,99.25,99.25,2742000,74.0799618499384,74.5300941014421,73.238731084833,73.238731084833,3715841.27645213,0.0,1.0
2009-11-17,100.62,100.96,99.22,99.41,2111900,74.249683846407,74.5005772324911,73.2165934331197,73.3567985606372,2861956.67094794,0.0,1.0
2009-11-18,99.75,101.72,99.42,101.54,3332900,73.6076919467213,75.0613977425613,73.364177777875,74.9285718322815,4516603.71637028,0.0,1.0
2009-11-19,97.07,99.13,96.16,99.01,2635100,71.6300617269999,73.1501804779798,70.9585529583631,73.0616298711266,3570974.96264734,0.0,1.0
2009-11-20,96.47,96.84,95.3,96.4,2498700,71.1873086927339,71.4603397305312,70.3239402759152,71.1356541720695,3386131.50892448,0.0,1.0
2009-11-23,97.77,99.42,97.3,98.28,1939000,72.1466069336435,73.364177777875,71.7997837234685,72.5229470127696,2627649.97630951,0.0,1.0
2009-11-24,97.24,97.77,96.02,97.33,2436300,71.7555084200419,72.1466069336435,70.8552439170344,71.8219213751818,3301569.69431813,0.0,1.0
2009-11-25,97.95,98.22,96.61,97.79,2946100,72.2794328439233,72.478671709343,71.2906177340626,72.1613653681191,3992428.87839374,0.0,1.0
2009-11-27,95.75,96.52,93.17,94.84,1974200,70.6560050516147,71.2242047789227,68.7521670042709,69.9844962829779,2675351.51275412,0.0,1.0
2009-11-30,95.28,96.56,94.54,95.22,2579700,70.3091818414397,71.2537216478738,69.7631197658449,70.2649065380131,3495899.2490385,0.0,1.0
2009-12-01,97.72,98.57,96.24,96.24,3625700,72.1097108474547,72.7369443126648,71.0175866962652,71.0175866962652,4913393.76952315,0.0,1.0
2009-12-02,96.37,97.95,96.1,97.24,1957700,71.1135165203562,72.2794328439233,70.9142776549365,71.7555084200419,2652991.41754571,0.0,1.0
2009-12-03,94.9,97.24,94.74,96.2,1991900,70.0287715864045,71.7555084200419,69.9107041106003,70.9880698273142,2699337.79670496,0.0,1.0
2009-12-04,94.2,97.35,93.67,95.78,3514000,69.5122263797609,71.8366798096573,69.1211278661592,70.678142703328,4762022.70074864,0.0,1.0
2009-12-07,93.34,94.5,92.5,93.58,3742600,68.877613697313,69.7336028968939,68.2577594493406,69.0547149110193,5071811.65618152,0.0,1.0
2009-12-08,92.52,93.24,91.9,92.84,3480500,68.2725178838161,68.8038215249353,67.8150064150746,68.5086528354246,4716624.93168914,0.0,1.0
2009-12-09,93.09,93.58,91.63,92.93,2924400,68.6931332663688,69.0547149110193,67.6157675496549,68.5750657905645,3963021.96530146,0.0,1.0
2009-12-10,94.95,95.08,93.37,93.59,3430100,70.0656676725934,70.1615974966843,68.8997513490262,69.0620941282571,4648325.00450709,0.0,1.0
2009-12-11,94.63,95.81,94.27,95.67,2939200,69.8295327209848,70.7002803550413,69.5638809004252,70.5969713137126,3983078.29312476,0.0,1.0
2009-12-14,98.5,98.94,96.94,96.94,3974700,72.6852897920005,73.0099753504622,71.5341319029089,71.5341319029089,5386343.66211316,0.0,1.0
2009-12-15,99.1,99.63,97.74,98.5,3417900,73.1280428262665,73.5191413398681,72.1244692819302,72.6852897920005,4631792.08562572,0.0,1.0
2009-12-16,101.35,101.83,99.5,99.79,3603300,74.7883667047639,75.1425691321767,73.4232115157771,73.6372088156724,4883038.24633113,0.0,1.0
2009-12-17,99.97,101.17,99.59,100.53,3457900,73.7700347259522,74.6555407944842,73.489624470917,74.1832708912671,4685998.37704005,0.0,1.0
2009-12-18,99.86,101.64,99.37,101.4,3607300,73.6888633363367,75.0023640046592,73.3272816916862,74.8252627909528,4888458.87547257,0.0,1.0
2009-12-21,101.79,102.49,100.14,100.14,2368300,75.1130522632257,75.6295974698693,73.8954814189942,73.8954814189942,3209418.99891378,0.0,1.0
2009-12-22,103.6,104.1,102.02,102.06,2326000,76.4486905832614,76.8176514451497,75.2827742596943,75.3122911286454,3152095.84574313,0.0,1.0
2009-12-23,104.5,104.86,103.32,103.88,2006900,77.1128201346604,77.37847195522,76.242072500604,76.6553086659189,2719665.15598533,0.0,1.0
2009-12-24,104.89,105.46,104.53,104.75,477500,77.4006096069333,77.821224989486,77.1349577863737,77.2973005656046,647087.603758531,0.0,1.0
2009-12-28,105.13,106.46,104.41,105.45,1512400,77.5777108206397,78.5591467132626,77.0464071795205,77.8138457722482,2049539.87837571,0.0,1.0
2009-12-29,104.52,105.73,104.2705,105.52,1587000,77.1275785691359,78.0204638549057,76.9434670990537,77.8655002929126,2150634.61186343,0.0,1.0
2009-12-30,104.22,104.49,103.34,103.88,1320200,76.906202052003,77.1054409174226,76.2568309350795,76.6553086659189,1789078.64812987,0.0,1.0
2009-12-31,103.17,104.92,103.1,104.16,1477400,76.1313842420375,77.4227472586466,76.0797297213731,76.8619267485764,2002109.37338817,0.0,1.0
2010-01-04,105.87,106.46,104.53,104.94,2364900,78.1237728962344,78.5591467132626,77.1349577863737,77.4375056931221,3204811.46414356,0.0,1.0
2010-01-05,107.12,107.16,105.24,105.98,2464500,79.0461750509553,79.0756919199063,77.6588822102551,78.2049442858499,3339785.12976523,0.0,1.0
2010-01-06,108.8,108.92,106.17,106.78,2894500,80.2858835469,80.3744341537532,78.3451494133674,78.7952816648712,3922502.76246925,0.0,1.0
2010-01-07,107.15,108.32,106.18,108.32,2412200,79.0683127026685,79.9316811194872,78.3525286306052,79.9316811194872,3268910.403741,0.0,1.0
2010-01-08,106.59,106.8,104.8901,106.115,4106000,78.6550765373536,78.8100400993467,77.4006833991057,78.3045637185597,5564275.81368069,0.0,1.0
2010-01-11,106.91,108.23,105.87,107.45,2352600,78.8912114889621,79.8652681643473,78.1237728962344,79.2896892198015,3188143.02953366,0.0,1.0
2010-01-12,105.29,106.42,104.76,105.39,3003100,77.695778296444,78.5296298443116,77.3046797828423,77.7695704688216,4069672.84365915,0.0,1.0
2010-01-13,106.82,107.1,104.16,104.52,2481300,78.8247985338222,79.0314166164797,76.8619267485764,77.1275785691359,3362551.77215925,0.0,1.0
2010-01-14,107.4,107.7,106.42,107.08,1896000,79.2527931336127,79.4741696507457,78.5296298443116,79.0166581820042,2569378.21303911,0.0,1.0
2010-01-15,107.66,108.0,105.95,107.12,2443100,79.4446527817946,79.6955461678787,78.1828066341366,79.0461750509553,3310784.76385857,0.0,1.0
2010-01-19,108.4,108.6,106.44,107.08,2948300,79.9907148573894,80.1382992021447,78.5443882787871,79.0166581820042,3995410.22442152,0.0,1.0
2010-01-20,106.46,106.74,105.68,106.74,3187800,78.6698349718291,78.8767441752118,78.0934450481205,78.8767441752118,4313892.20686082,0.15,1.0
2010-01-21,105.06,107.44,104.74,107.32,4033800,77.6352889549161,79.3940171836683,77.3988212939074,79.30534181079,5458742.19964714,0.0,1.0
2010-01-22,102.03,104.88,101.72,104.35,4450200,75.3962357897401,77.5022758955987,75.1671577431379,77.1106263320531,6022235.74219587,0.0,1.0
2010-01-25,104.0,104.96,102.5605,102.81,3817200,76.8519898278248,77.5613928108509,75.7882548340061,75.9726257134488,5165628.12347986,0.0,1.0
2010-01-26,102.36,103.91,101.67,101.97,3363100,75.6400930651553,76.7854832981661,75.1302096711053,75.351898103301,4551117.03397126,0.0,1.0
2010-01-27,101.4,103.06,99.88,102.23,3265100,74.9306900821292,76.1573660736118,73.8074686923379,75.5440280778705,4418498.47688727,0.0,1.0
2010-01-28,101.69,104.36,100.63,103.04,3319500,75.1449888999183,77.1180159464596,74.361689772827,76.1425868447988,4492115.30857471,0.0,1.0
2010-01-29,98.77,103.14,98.08,102.93,3104300,72.987221493214,76.216482988864,72.477338099164,76.061301086327,4200895.78322292,0.0,1.0
2010-02-01,102.4,102.53,99.34,99.47,2497600,75.6696515227814,75.7657165100662,73.4084295143858,73.5044945016705,3379878.65482639,0.0,1.0
2010-02-02,104.63,104.94,101.78,102.42,2222300,77.3175355354357,77.5466135820379,75.211495429577,75.6844307515944,3007328.76946696,0.0,1.0
2010-02-03,103.32,104.97,102.72,104.57,1696700,76.3494960481814,77.5687824252574,75.9061191837901,77.2731978489966,2296060.26331035,0.0,1.0
2010-02-04,98.88,102.59,98.72,102.19,2742600,73.0685072516858,75.8100541965053,72.9502734211814,75.5144696202444,3711425.04753638,0.0,1.0
2010-02-05,98.4,99.98,95.15,99.06,4142600,72.7138057601727,73.8813648364032,70.3121810780532,73.2015203110032,5605975.86302202,0.0,1.0
2010-02-08,97.19,99.13,96.88,98.27,2683100,71.8196624169836,73.2532476118488,71.5905843703814,72.6177407728879,3630906.63787824,0.0,1.0
2010-02-09,98.51,99.85,97.56,98.55,3843900,72.7950915186445,73.7852998491184,72.0930781500249,72.8246499762705,5201759.91403233,0.0,1.0
2010-02-10,98.55,99.15,96.32,98.03,4030300,72.8246499762705,73.2680268406619,71.1767659636162,72.4403900271314,5454005.82260843,0.0,1.0
2010-02-11,99.82,99.99,97.88,98.47,3911800,73.7631310058988,73.8887544508097,72.3295458110336,72.7655330610184,5293645.62858339,0.0,1.0
2010-02-12,99.58,99.9,98.0,98.61,2828100,73.5857802601423,73.822247921151,72.4182211839119,72.8689876627097,3827127.97233925,0.0,1.0
2010-02-16,103.68,104.1,100.85,101.99,4317700,76.6155221668161,76.9258859718901,74.5242612897705,75.366677332114,5842930.04001598,0.0,1.0
2010-02-17,103.57,104.63,102.94,103.96,3049200,76.5342364083444,77.3175355354357,76.0686907007335,76.8224313701987,4126331.67612773,0.0,1.0
2010-02-18,103.59,104.03,101.29,101.87,3296500,76.5490156371575,76.8741586710444,74.8494043236575,75.2780019592357,4460990.54517745,0.0,1.0
2010-02-19,105.01,105.32,102.5,103.09,3283500,77.5983408828835,77.8274189294857,75.7435476668466,76.1795349168314,4443398.28760508,0.0,1.0
2010-02-22,104.02,105.59,103.04,105.37,3323500,76.8667690566379,78.0269385184618,76.1425868447988,77.8643670015183,4497528.31090467,0.0,1.0
2010-02-23,102.46,104.16,101.82,103.3,4844500,75.7139892092205,76.9702236583292,75.2410538872031,76.3347168193683,6555822.44687157,0.0,1.0
2010-02-24,102.27,102.56,101.0,102.09,3820100,75.5735865354966,75.7878853532857,74.6351055058684,75.4405734761792,5169552.55016908,0.0,1.0
2010-02-25,103.14,103.33,100.07,100.85,2875100,76.216482988864,76.3568856625879,73.9478713660618,74.5242612897705,3890730.74971627,0.0,1.0
2010-02-26,103.64,103.97,102.27,103.63,2375700,76.5859637091901,76.8298209846053,75.5735865354966,76.5785740947835,3214917.40882089,0.0,1.0
2010-03-01,105.03,105.38,103.71,104.01,2629100,77.6131201116966,77.8717566159248,76.6376910100357,76.8593794422314,3557831.10642379,0.0,1.0
2010-03-02,106.18,107.04,105.28,105.48,3197900,78.4629257684466,79.0984326074074,77.7978604718596,77.94565275999,4327560.03774396,0.0,1.0
2010-03-03,106.01,106.97,105.29,106.36,3108700,78.3373023235357,79.0467053065618,77.8052500862661,78.5959388277639,4206850.08578587,0.0,1.0
2010-03-04,104.8,106.47,104.33,106.01,2678100,77.4431589803466,78.6772245862357,77.09584710324,78.3373023235357,3624140.38496579,0.0,1.0
2010-03-05,107.41,107.46,105.58,105.63,2537000,79.3718483404487,79.4087964124813,78.0195489040553,78.0564969760879,3433196.72777649,0.0,1.0
2010-03-08,106.02,107.41,105.46,107.34,2327300,78.3446919379422,79.3718483404487,77.930873531177,79.3201210396031,3149420.08062839,0.0,1.0
2010-03-09,106.21,106.76,105.26,105.26,1729700,78.4850946116661,78.8915234040248,77.7830812430466,77.7830812430466,2340717.53253251,0.0,1.0
2010-03-10,106.59,107.17,105.28,106.41,2501300,78.7658999591139,79.1944975946922,77.7978604718596,78.6328868997965,3384885.6819816,0.0,1.0
2010-03-11,106.94,107.31,105.81,106.25,2458900,79.0245364633422,79.2979521963835,78.1895100354052,78.5146530692922,3327507.85728404,0.0,1.0
2010-03-12,106.85,107.98,106.1,107.33,2691100,78.9580299336835,79.7930563616204,78.4038088531944,79.3127314251965,3641732.64253815,0.0,1.0
2010-03-15,104.32,105.51,102.7,105.19,3029400,77.0884574888335,77.9678216032096,75.891339954977,77.7313539422009,4099537.31459444,0.0,1.0
2010-03-16,104.65,104.95,103.58,104.66,2948900,77.3323147642487,77.5540031964444,76.5416260227509,77.3397043786553,3990600.64270401,0.0,1.0
2010-03-17,106.18,106.65,105.14,105.45,2668300,78.4629257684466,78.8102376455531,77.6944058701683,77.9234839167705,3610878.52925739,0.0,1.0
2010-03-18,103.45,106.25,102.76,105.6,2951700,76.4455610354662,78.5146530692922,75.9356776414162,78.0343281328683,3994389.74433498,0.0,1.0
2010-03-19,101.68,104.46,100.63,103.82,3774300,75.1375992855118,77.1919120905248,74.361689772827,76.7189767685074,5107573.67349105,0.0,1.0
2010-03-22,101.6,102.105,100.11,100.63,2894400,75.0784823702596,75.451657897789,73.9774298236879,74.361689772827,3916848.48595832,0.0,1.0
2010-03-23,103.26,103.53,102.0,102.32,3932000,76.3051583617422,76.5046779507183,75.3740669465205,75.6105346075292,5320981.29034968,0.0,1.0
2010-03-24,102.32,103.52,102.0,102.55,3191100,75.6105346075292,76.4972883363118,75.3740669465205,75.7804957388792,4318357.93378303,0.0,1.0
2010-03-25,99.07,103.67,98.97,103.51,4599100,73.2089099254097,76.6081325524096,73.1350137813445,76.4898987219053,6223734.75392859,0.0,1.0
2010-03-26,98.31,99.4799,97.09,99.31,5131300,72.647299230514,73.511810219933,71.7457662729184,73.3862606711662,6943934.71392964,0.0,1.0
2010-03-29,99.8,100.2,98.59,98.98,4797500,73.7483517770858,74.0439363533466,72.8542084338966,73.142403395751,6492219.66949455,0.0,1.0
2010-03-30,99.72,100.24,99.0,100.08,4022100,73.6892348618336,74.0734948109727,73.157182624564,73.9552609804684,5442909.16783201,0.0,1.0
2010-03-31,101.5,102.35,99.95,100.19,3847900,75.0045862261944,75.6327034507488,73.8591959931836,74.0365467389401,5207172.9163623,0.0,1.0
2010-04-01,103.87,103.98,102.65,102.8,3331200,76.7559248405401,76.8372105990118,75.8543918829444,75.9652360990422,4507948.34038984,0.0,1.0
2010-04-05,106.21,106.55,103.55,104.23,3475200,78.4850946116661,78.7363415014878,76.5194571795314,77.0219509591748,4702816.42426837,0.0,1.0
2010-04-06,106.54,107.04,105.36,105.84,2227700,78.7289518870813,79.0984326074074,77.8569773871118,78.2116788786248,3014636.32261241,0.0,1.0
2010-04-07,105.47,106.55,104.66,106.0,3953900,77.9382631455835,78.7363415014878,77.3397043786553,78.3299127091292,5350617.47810621,0.0,1.0
2010-04-08,106.29,106.49,104.35,104.78,2835600,78.5442115269183,78.6920038150487,77.1106263320531,77.4283797515335,3837277.35170792,0.0,1.0
2010-04-09,106.76,107.38,106.08,106.63,2944300,78.8915234040248,79.3496794972291,78.3890296243813,78.79545841674,3984375.69002456,0.0,1.0
2010-04-12,107.11,108.1,106.37,106.82,2723400,79.1501599082531,79.8817317344987,78.6033284421705,78.9358610904639,3685442.63635257,0.0,1.0
2010-04-13,106.79,107.0,105.33,107.0,2077100,78.9136922472444,79.0688741497813,77.8348085438922,79.0688741497813,2810836.78488945,0.0,1.0
2010-04-14,108.06,108.19,106.51,107.64,2112000,79.8521732768726,79.9482382641574,78.7067830438618,79.5418094717987,2858065.23021834,0.0,1.0
2010-04-15,106.67,107.29,103.75,103.94,9769500,78.8250168743661,79.2831729675705,76.6672494676618,76.8076521413857,13220581.5656336,0.0,1.0
2010-04-16,105.44,106.79,104.5314,105.62,5417900,77.9160943023639,78.9136922472444,77.2446739373874,78.0491073616813,7331776.3308712,0.0,1.0
2010-04-19,105.18,105.6,103.85,104.09,2895500,77.7239643277944,78.0343281328683,76.741145611727,76.9184963574835,3918337.06159906,0.0,1.0
2010-04-20,107.81,108.43,106.07,106.09,3356700,79.7782771328074,80.2370706753577,78.4906952553277,78.5054950470229,4536144.92573669,0.15,1.0
2010-04-21,108.06,108.48,107.08,108.11,2999100,79.963274528997,80.2740701545956,79.2380847359338,80.0002740082349,4052894.88091784,0.0,1.0
2010-04-22,108.24,108.47,105.96,106.93,3203600,80.0964726542535,80.266670258748,78.4092964010043,79.12708629822,4329250.1218727,0.0,1.0
2010-04-23,109.87,109.99,106.7,107.91,3774300,81.3026556774098,81.3914544275808,78.9568886937255,79.8522760912833,5100477.19284059,0.0,1.0
2010-04-26,109.49,111.0,109.07,109.86,3466700,81.0214596352016,82.1388439081868,80.710664009603,81.2952557815622,4684795.6665926,0.0,1.0
2010-04-27,105.86,109.25,105.5,108.97,3838600,78.3352974425285,80.8438621348596,78.0689011920154,80.6366650511272,5187370.30772272,0.0,1.0
2010-04-28,106.58,107.15,104.83,106.46,2877600,78.8680899435545,79.2898840068668,77.5731081702273,78.7792911933835,3888703.38079063,0.0,1.0
2010-04-29,102.92,107.45,102.22,107.1,7898700,76.1597280633386,79.5118808822944,75.6417353540077,79.2528845276289,10674069.1527144,0.0,1.0
2010-04-30,101.76,103.0,96.06,102.78,14487600,75.3013401450189,76.2189272301193,71.0833995118957,76.0561295214725,19578113.3929463,0.0,1.0
2010-05-03,104.55,105.55,101.15,101.88,5995800,77.3659110864949,78.1059006712533,74.8499464983162,75.3901388951899,8102546.47294428,0.0,1.0
2010-05-04,100.92,102.41,99.75,102.07,4989000,74.6797488938218,75.7823333751118,73.8139610796544,75.530736916294,6741986.78300127,0.0,1.0
2010-05-05,99.3,100.81,98.0,99.31,4577600,73.4809657665131,74.5983500394983,72.5189793063271,73.4883656623607,6186033.01220016,0.0,1.0
2010-05-06,95.96,100.21,90.41,98.96,6581200,71.0094005534199,74.1543562886433,66.9024583580105,73.2293693076952,8893638.68837201,0.0,1.0
2010-05-07,93.53,96.9,92.02,95.96,7296000,69.2112258624569,71.7049907630928,68.0938415894716,71.0094005534199,9859598.22986115,0.0,1.0
2010-05-10,98.27,98.67,96.44,97.0,4365200,72.7187764942119,73.0147723281153,71.3645955541039,71.7789897215687,5899001.94531111,0.0,1.0
2010-05-11,96.66,98.87,96.19,97.02,4105800,71.5273932627508,73.162770245067,71.1795981579143,71.7937895132638,5548456.47096545,0.0,1.0
2010-05-12,98.44,99.05,96.99,97.49,3633500,72.8445747236208,73.2959683703235,71.7715898257211,72.1415846181003,4910204.24454502,0.0,1.0
2010-05-13,96.46,98.44,96.25,98.28,4586200,71.3793953457991,72.8445747236208,71.2239975329998,72.7261763900595,6197654.79739435,0.0,1.0
2010-05-14,94.28,95.97,92.02,95.81,6058000,69.7662180510257,71.0168004492675,68.0938415894716,70.8984021157061,8186601.71004644,0.0,1.0
2010-05-17,95.19,95.49,93.15,94.81,7078600,70.4396085731559,70.6616054485834,68.9300298202487,70.1584125309477,9565810.31111501,0.0,1.0
2010-05-18,94.04,97.07,93.53,96.29,5643200,69.5886205506837,71.8307889925018,69.2112258624569,71.2535971163902,7626053.27998251,0.0,1.0
2010-05-19,93.26,94.59,91.2,93.54,5046800,69.0114286745721,69.9956148223008,67.4870501299697,69.2186257583045,6820095.99046919,0.0,1.0
2010-05-20,87.97,91.5,87.39,91.25,8413200,65.0968837712,67.7090470053973,64.6676898120401,67.5240496092077,11369349.2088086,0.0,1.0
2010-05-21,89.58,90.55,85.16,86.07,6514400,66.288267002661,67.0060568998767,63.0175130380287,63.6909035601589,8803367.14756133,0.0,1.0
2010-05-24,87.35,89.74,87.34,89.74,4137400,64.6380902286497,66.4066653362224,64.6306903328021,66.4066653362224,5591159.77470224,0.0,1.0
2010-05-25,88.04,88.24,83.55,84.79,4748900,65.1486830421331,65.2966809590847,61.8261298065677,62.7437168916681,6417522.75682395,0.0,1.0
2010-05-26,87.81,90.5,87.4,89.07,4644000,64.9784854376386,66.9690574206388,64.6750897078877,65.9108723144342,6275764.00486228,0.0,1.0
2010-05-27,91.84,91.97,90.05,90.4,6533900,67.9606434642151,68.0568421102337,66.6360621074975,66.895058462163,8829718.86980397,0.0,1.0
2010-05-28,89.54,92.56,89.26,92.32,6665000,66.2586674192707,68.4934359652412,66.0514703355384,68.3158384648992,9006883.52549679,0.0,1.0
2010-06-01,85.42,89.1504,85.24,87.9,6332700,63.2099103300659,65.9703674770488,63.0767122048094,65.0450845002669,8557823.1510748,0.0,1.0
2010-06-02,89.04,89.1,84.5,86.12,6382900,65.8886726268915,65.933072001977,62.5291199120882,63.7279030393968,8625661.94371994,0.0,1.0
2010-06-03,89.6,90.6,86.6045,90.13,10686100,66.3030667943562,67.0430563791147,64.0864279932123,66.6952612742782,14440878.9260032,0.0,1.0
2010-06-04,87.57,90.64,87.03,87.26,7082400,64.8008879372966,67.072655962505,64.401293561527,64.5714911660215,9570945.5185264,0.0,1.0
2010-06-07,86.03,89.68,85.82,88.56,6416300,63.6613039767686,66.3622659611369,63.5059061639693,65.5334776262074,8670797.71412528,0.0,1.0
2010-06-08,88.89,89.0,85.7301,86.64,4732900,65.7776741891777,65.8590730435012,63.4393811002995,64.1126976234712,6395900.83088128,0.0,1.0
2010-06-09,88.84,92.73,88.44,90.43,5431500,65.7406747099398,68.6192341946501,65.4446788760364,66.9172581497057,7339968.17235346,0.0,1.0
2010-06-10,93.26,93.35,90.7,90.96,4079600,69.0114286745721,69.0780277372004,67.1170553375905,67.3094526296277,5513050.56723431,0.0,1.0
2010-06-11,93.64,93.74,91.7801,92.48,3104400,69.2926247167803,69.3666236752562,67.9163180880881,68.4342367984605,4195194.18102809,0.0,1.0
2010-06-14,95.34,96.7,93.9101,95.03,5007500,70.5506070108697,71.5569928461411,69.4924959036236,70.3212102395945,6766987.13487249,0.0,1.0
2010-06-15,98.2,98.41,95.82,95.82,4518000,72.6669772232788,72.8223750360781,70.9058020115537,70.9058020115537,6105491.33806369,0.0,1.0
2010-06-16,97.62,99.11,96.8,97.48,5599200,72.2377832641189,73.340367745409,71.630991804617,72.1341847222527,7566592.98364015,0.0,1.0
2010-06-17,97.19,98.23,95.78,98.15,3718200,71.9195877426728,72.6891769108216,70.8762024281634,72.6299777440409,5024665.31500407,0.0,1.0
2010-06-18,97.57,99.486,96.21,97.38,4534500,72.200783784881,73.6186038292782,71.1943979496095,72.0601857637769,6127788.94919207,0.0,1.0
2010-06-21,95.55,99.96,94.95,99.59,4340900,70.7060048236689,73.9693588924537,70.2620110728139,73.695562746093,5866163.64528567,0.0,1.0
2010-06-22,93.33,96.03,93.01,95.85,3983400,69.0632279455052,71.061199824353,68.8264312783825,70.9280016990965,5383048.73750396,0.0,1.0
2010-06-23,92.21,93.25,90.86,93.14,4106600,68.2344396105757,69.0040287787245,67.2354536711519,68.9226299244011,5549537.56726258,0.0,1.0
2010-06-24,89.67,92.62,89.38,91.73,3688500,66.3548660652893,68.5378353403267,66.1402690857094,67.8792446098917,4984529.61497298,0.0,1.0
2010-06-25,89.92,90.88,88.55,90.67,5565900,66.5398634614789,67.250253462847,65.5260777303599,67.0948556500477,7521592.35027195,0.0,1.0
2010-06-28,87.71,90.34,87.63,90.34,3926700,64.9044864791628,66.8506590870775,64.8452873123821,66.8506590870775,5306426.03744459,0.0,1.0
2010-06-29,84.51,86.13,84.0,85.96,4996900,62.5365198079358,63.7353029352444,62.159125119709,63.6095047058355,6752662.60893546,0.0,1.0
2010-06-30,84.19,85.85,83.85,84.69,4913600,62.2997231408131,63.5281058515121,62.0481266819952,62.6697179331923,6640093.4569964,0.0,1.0
2010-07-01,83.7,85.11,81.94,83.76,5232500,61.9371282442814,62.9805135587908,60.6347465751066,61.9815276193669,7071045.4684414,0.0,1.0
2010-07-02,82.85,84.74,82.32,84.04,2715000,61.3081370972367,62.7067174124302,60.9159426173148,62.1887247030993,3668970.55839817,0.0,1.0
2010-07-06,82.89,84.71,82.17,84.59,4682000,61.3377366806271,62.6845177248874,60.804944179601,62.5957189747164,6327116.07897614,0.0,1.0
2010-07-07,87.05,87.05,83.44,83.48,4644200,64.4160933532222,64.4160933532222,61.7447309522442,61.7743305356346,6276034.27893656,0.0,1.0
2010-07-08,87.4,88.27,86.28,88.27,3313100,64.6750897078877,65.3188806466275,63.8463013729582,65.3188806466275,4477225.17754289,0.0,1.0
2010-07-09,87.88,88.02,86.736,87.4,2758200,65.0302847085717,65.1338832504379,64.1837366236081,64.6750897078877,3727349.7584434,0.0,1.0
2010-07-12,85.07,86.75,84.1988,86.75,6736800,62.9509139754005,64.1940964777947,62.3062350491589,64.1940964777947,9103911.91816455,0.0,1.0
2010-07-13,86.65,87.34,85.9,86.4,4190800,64.1200975193188,64.6306903328021,63.56510533075,63.9351001231292,5663322.95253593,0.0,1.0
2010-07-14,86.83,87.23,85.62,86.41,2546500,64.2532956445753,64.5492914784787,63.3579082470176,63.9425000189768,3441264.65081434,0.0,1.0
2010-07-15,86.13,87.16,84.29,86.87,5286200,63.7353029352444,64.4974922075456,62.3737220992889,64.2828952279657,7143614.05738652,0.0,1.0
2010-07-16,82.75,85.67,82.38,85.67,5485200,61.2341381387609,63.3949077262556,60.9603419924003,63.3949077262556,7412536.76129857,0.0,1.0
2010-07-19,85.59,85.81,83.5,83.91,5180200,63.3357085594749,63.4985062681217,61.7891303273297,62.0925260570807,7000368.79801627,0.0,1.0
2010-07-20,88.28,88.62,84.46,84.46,4318100,65.4372789801889,65.689302936388,62.605715707598,62.605715707598,5825454.14388958,0.15,1.0
2010-07-21,87.45,88.85,87.0,87.45,10297400,64.8220440282908,65.8597897302875,64.4884829097919,64.8220440282908,13891996.8276067,0.0,1.0
2010-07-22,89.28,90.12,87.8,88.73,7117500,66.1785259101865,66.8011733313845,65.08148045379,65.7708400986878,9602063.37721083,0.0,1.0
2010-07-23,92.79,93.43,89.07,89.22,29232100,68.7803026344781,69.2547006696766,66.022864054887,66.1340510943866,39436385.9289027,0.0,1.0
2010-07-26,95.5,95.6,93.5,94.46,8226500,70.7890818147716,70.8632065077714,69.3065879547764,70.0181850075741,11098190.9901826,0.0,1.0
2010-07-27,94.92,96.45,93.91,96.07,5501400,70.359158595373,71.4932663982693,69.6104991960754,71.2115925648702,7421818.2596962,0.0,1.0
2010-07-28,94.37,95.424,93.61,94.49,3536600,69.9514727838743,70.7327470480918,69.3881251170761,70.040422415474,4771149.60868898,0.0,1.0
2010-07-29,95.4,96.19,94.49,94.79,5126900,70.7149571217718,71.3005421964699,70.040422415474,70.2627964944733,6916588.51122196,0.0,1.0
2010-07-30,95.58,96.26,93.8,94.07,4850300,70.8483815691714,71.3524294815698,69.5289620337757,69.729098704875,6543433.50874404,0.0,1.0
2010-08-02,98.47,98.8,96.67,97.04,4229200,72.9905851968645,73.2351966837637,71.6563407228688,71.9306020869679,5705521.10079383,0.0,1.0
2010-08-03,98.02,98.62,97.13,98.18,3696800,72.6570240783656,73.1017722363641,71.9973143106677,72.7756235871652,4987271.92031936,0.0,1.0
2010-08-04,97.76,98.67,96.52,98.15,4428600,72.4642998765662,73.138834582864,71.5451536833692,72.7533861792653,5974527.27394674,0.0,1.0
2010-08-05,97.55,97.85,96.2,97.1,3410600,72.3086380212667,72.531012100266,71.3079546657699,71.9750769027678,4601165.76808083,0.0,1.0
2010-08-06,95.95,96.58,94.11,96.34,4642200,71.1226429332705,71.589628499169,69.7587485820749,71.4117292359696,6262690.35612057,0.0,1.0
2010-08-09,96.22,96.82,95.23,96.31,2377200,71.3227796043699,71.7675277623684,70.5889451436722,71.3894918280697,3207028.45947392,0.0,1.0
2010-08-10,95.46,95.9,93.83,94.93,3559000,70.7594319375717,71.0855805867706,69.5511994416756,70.366571064673,4801368.95813043,0.0,1.0
2010-08-11,92.33,93.76,92.03,93.5,3971000,68.4393290466792,69.4993121565758,68.2169549676799,69.3065879547764,5357189.13535711,0.0,1.0
2010-08-12,91.85,93.34,91.0,91.26,3960400,68.0835305202803,69.1879884459768,67.4534706297824,67.6461948315817,5342888.90749643,0.0,1.0
2010-08-13,91.26,92.5837,91.06,91.68,2733000,67.6461948315817,68.6273833928196,67.4979454455822,67.9575185421807,3687030.44747696,0.0,1.0
2010-08-16,91.4,91.69,90.5,90.8,2661400,67.7499694017814,67.9649310114807,67.0828471647835,67.3052212437828,3590436.45551232,0.0,1.0
2010-08-17,93.0,93.5,92.01,92.35,3294500,68.9359644897776,69.3065879547764,68.2021300290799,68.4541539852791,4444537.80066331,0.0,1.0
2010-08-18,92.83,93.25,91.6,92.54,2690000,68.809952511678,69.121276222277,67.8982187877809,68.5949909019787,3629020.08917417,0.0,1.0
2010-08-19,91.75,92.83,91.17,92.49,3400300,68.0094058272806,68.809952511678,67.5794826078819,68.5579285554788,4587270.26365016,0.0,1.0
2010-08-20,90.53,91.24,90.0,90.97,3396200,67.1050845726835,67.6313698929818,66.7122236997847,67.4312332218824,4581739.04343989,0.0,1.0
2010-08-23,89.46,91.18,89.35,90.9,3645100,66.311950357586,67.5868950771819,66.2304131952863,67.3793459367826,4917524.58254601,0.0,1.0
2010-08-24,87.48,88.86,87.35,88.0,6400400,64.8442814361908,65.8672021995875,64.7479193352911,65.2297298397895,8634639.4716544,0.0,1.0
2010-08-25,86.66,87.0599,85.35,86.85,5612700,64.2364589535927,64.5328836008988,63.2654254752959,64.3772958702923,7571970.65223341,0.0,1.0
2010-08-26,87.29,89.42,87.17,87.38,5175000,64.7034445194912,66.2823004803861,64.6144948878915,64.770156743191,6981479.16783507,0.0,1.0
2010-08-27,89.97,90.14,86.6,87.88,3787300,66.6899862918848,66.8159982699844,64.1919841377929,65.1407802081898,5109363.48837522,0.0,1.0
2010-08-30,89.55,91.06,89.49,89.75,3309600,66.3786625812858,67.4979454455822,66.334187765486,66.5269119672853,4464908.87997429,0.0,1.0
2010-08-31,89.85,90.31,88.7,89.05,3940800,66.6010366602851,66.942010248084,65.7486026907879,66.008039116287,5316446.97673516,0.0,1.0
2010-09-01,92.46,93.1,91.22,91.24,3450400,68.5356911475789,69.0100891827773,67.6165449543818,67.6313698929818,4654859.0764634,0.0,1.0
2010-09-02,91.3,92.64,87.58,92.64,15580400,67.6758447087816,68.6691155949784,64.9184061291905,68.6691155949784,21019176.4302488,0.0,1.0
2010-09-03,92.62,93.65,91.78,92.43,4539000,68.6542906563785,69.417774994276,68.0316432351805,68.5134537396789,6123465.49619388,0.0,1.0
2010-09-07,90.36,92.33,90.31,92.04,3988800,66.9790725945839,68.4393290466792,66.942010248084,68.2243674369799,5381202.72553826,0.0,1.0
2010-09-08,91.95,92.46,90.35,90.35,2846300,68.1576552132801,68.5356911475789,66.9716601252839,66.9716601252839,3839880.99621429,0.0,1.0
2010-09-09,92.71,93.61,91.9,93.49,3243600,68.7210028800783,69.3881251170761,68.1205928667802,69.2991754854764,4375869.72537001,0.0,1.0
2010-09-10,93.73,94.05,92.98,93.41,3502400,69.4770747486758,69.7142737662751,68.9211395511776,69.2398757310766,4725011.13766677,0.0,1.0
2010-09-13,94.6,94.99,93.96,94.71,2514100,70.1219595777737,70.4110458804728,69.6475615425753,70.2034967400735,3391717.25137278,0.0,1.0
2010-09-14,94.7,95.97,93.97,94.43,2887500,70.1960842707735,71.1374678718705,69.6549740118753,69.9959475996742,3895463.01393696,0.0,1.0
2010-09-15,94.23,94.59,93.26,94.04,2820000,69.8476982136746,70.1145471084738,69.128688691577,69.7068612969751,3804400.24218259,0.0,1.0
2010-09-16,94.3,95.02,93.62,93.66,2328300,69.8995854987745,70.4332832883727,69.3955375863761,69.425187463576,3141058.54038075,0.0,1.0
2010-09-17,94.48,95.2238,92.57,94.74,3904100,70.033009946174,70.5843494127062,68.6172283098786,70.2257341479734,5266935.81046278,0.0,1.0
2010-09-20,96.03,96.44,94.13,94.9,3076100,71.1819426876703,71.4858539289693,69.7735735206749,70.344333656773,4149899.14360917,0.0,1.0
2010-09-21,96.07,96.81,95.08,95.9,3200300,71.2115925648702,71.7601152930685,70.4777581041726,71.0855805867706,4317454.64363721,0.0,1.0
2010-09-22,95.42,97.6,95.24,96.21,2122300,70.7297820603718,72.3457003677666,70.5963576129722,71.3153671350699,2863148.45176741,0.0,1.0
2010-09-23,94.99,96.03,94.13,94.52,2651400,70.4110458804728,71.1819426876703,69.7735735206749,70.0626598233739,3576945.67451167,0.0,1.0
2010-09-24,98.13,98.65,95.43,96.23,3463500,72.7385612406653,73.1240096442641,70.7371945296718,71.3301920736698,4672531.99957425,0.0,1.0
2010-09-27,97.56,98.75,97.54,98.16,1929700,72.3160504905667,73.1981343372638,72.3012255519667,72.7607986485652,2603316.00969494,0.0,1.0
2010-09-28,97.1,98.09,95.68,97.94,2455700,71.9750769027678,72.7089113634654,70.9225062621712,72.5977243239657,3312931.090329,0.0,1.0
2010-09-29,98.03,98.61,96.66,96.79,2627400,72.6644365476655,73.0943597670641,71.6489282535688,71.7452903544685,3544567.80011012,0.0,1.0
2010-09-30,97.76,99.09,96.21,98.79,3196900,72.4642998765662,73.450158293463,71.3153671350699,73.2277842144637,4312867.77809699,0.0,1.0
2010-10-01,98.28,99.38,97.43,98.98,4554400,72.8497482801649,73.6651199031623,72.219688389667,73.3686211311633,6144241.29893489,0.0,1.0
2010-10-04,97.01,98.9,96.51,97.59,2779800,71.908364679068,73.3093213767635,71.5377412140692,72.3382878984666,3750167.30255998,0.0,1.0
2010-10-05,98.9,99.17,97.55,98.24,3418400,73.3093213767635,73.5094580478628,72.3086380212667,72.820098402965,4611688.57726133,0.0,1.0
2010-10-06,99.76,99.83,98.33,98.63,2611700,73.9467937365614,73.9986810216612,72.8868106266648,73.1091847056641,3523387.2739391,0.0,1.0
2010-10-07,99.65,100.8,98.521,100.17,2894300,73.8652565742617,74.7176905437589,73.0283887902944,74.2507049778604,3904636.7450174,0.0,1.0
2010-10-08,101.53,101.94,99.165,99.64,3150800,75.2588008026572,75.5627120439562,73.5057518132128,73.8578441049617,4250675.277684,0.0,1.0
2010-10-11,102.01,102.69,101.22,101.58,2114000,75.614599329056,76.1186472414544,75.0290142543579,75.295863149157,2851951.10353688,0.0,1.0
2010-10-12,101.57,102.16,100.23,101.41,2522700,75.2884506798571,75.7257863685557,74.2951797936603,75.1698511710575,3403319.32303334,0.0,1.0
2010-10-13,103.29,103.79,101.64,102.42,3091200,76.563395399453,76.9340188644518,75.3403379649569,75.918510570355,4170270.22292014,0.0,1.0
2010-10-14,103.23,104.12,102.38,103.25,3154500,76.5189205836531,77.178630351351,75.8888606931551,76.5337455222531,4255666.86665425,0.0,1.0
2010-10-15,104.14,104.22,102.74,104.1,3884700,77.1934552899509,77.2527550443507,76.1557095879543,77.163805412751,5240763.69532153,0.0,1.0
2010-10-18,106.35,106.675,103.83,104.46,3787000,78.8316110052456,79.0725162574949,76.9636687416517,77.4306543075502,5108958.7649452,0.0,1.0
2010-10-19,102.28,104.8,101.32,104.05,5056000,75.8147360001554,77.6826782637493,75.1031389473577,77.1267430662511,6820938.87392736,0.0,1.0
2010-10-20,103.4,104.04,101.87,101.88,3175600,76.7561196012524,77.2312058347611,75.6203665742706,75.6277897966691,4277926.52502254,0.15,1.0
2010-10-21,102.97,103.85,102.16,103.67,2656900,76.4369210381137,77.0901646091882,75.8356400238292,76.9565466060138,3579173.3796235,0.0,1.0
2010-10-22,101.3,103.48,100.79,103.14,3507200,75.1972428975519,76.8155053804409,74.8186585552246,76.5631158188894,4724632.796498,0.0,1.0
2010-10-25,101.07,103.41,101.01,102.16,2762200,75.0265087823847,76.7635428236509,74.9819694479932,75.8356400238292,3721025.52192255,0.0,1.0
2010-10-26,100.37,100.6,99.32,100.03,3311800,74.5068832144845,74.6776173296517,73.7274448626343,74.254493652933,4461404.79454895,0.0,1.0
2010-10-27,100.51,100.63,98.31,99.41,2738200,74.6108083280645,74.6998869968474,72.9776994003783,73.7942538642214,3688694.54931878,0.0,1.0
2010-10-28,100.36,101.35,99.82,101.24,2139400,74.4994599920859,75.2343590095447,74.0986059825629,75.1527035631604,2882036.78285465,0.0,1.0
2010-10-29,101.02,101.3,99.76,99.93,1970800,74.9893926703918,75.1972428975519,74.0540666481715,74.1802614289473,2654911.70031315,0.0,1.0
2010-11-01,101.0,102.69,100.39,102.34,2134300,74.9745462255947,76.2290708109536,74.5217296592816,75.9692580270035,2875166.45117635,0.0,1.0
2010-11-02,103.12,103.94,101.39,102.07,2361400,76.5482693740923,77.1569736107753,75.264051899139,75.768831022242,3181098.27943955,0.0,1.0
2010-11-03,102.58,103.42,100.7105,103.26,3494400,76.1474153645693,76.7709660460495,74.7596439371559,76.6521944876723,4707389.61110932,0.0,1.0
2010-11-04,107.79,109.24,105.18,105.18,6979000,80.0149142342262,81.0912814820194,78.0774531881985,78.0774531881985,9401577.40840544,0.0,1.0
2010-11-05,108.69,108.75,106.83,107.26,4445700,80.6830042500978,80.7275435844893,79.3022848839631,79.6214834471018,5988908.53769137,0.0,1.0
2010-11-08,109.51,110.26,107.91,108.13,3518800,81.2917084867809,81.8484501666739,80.1039929030091,80.2673037957777,4740259.43325649,0.0,1.0
2010-11-09,109.97,110.53,109.14,109.5,4656600,81.6331767171153,82.0488771714354,81.0170492580337,81.2842852643823,6273016.95944702,0.0,1.0
2010-11-10,110.25,110.38,108.94,110.12,6686000,81.8410269442753,81.9375288354568,80.8685848100622,81.7445250530939,9006870.11786772,0.0,1.0
2010-11-11,110.71,110.71,109.19,109.53,3002900,82.1824951746097,82.1824951746097,81.0541653700265,81.306554931578,4045278.23466123,0.0,1.0
2010-11-12,109.51,110.73,108.44,109.08,3515500,81.2917084867809,82.1973416194069,80.4974236901335,80.9725099236422,4735813.92452347,0.0,1.0
2010-11-15,107.63,110.23,107.37,110.14,3843100,79.896142675849,81.8261804994782,79.7031388934861,81.759371497891,5177131.70056497,0.0,1.0
2010-11-16,105.26,106.79,104.35,106.79,3666000,78.1368389673871,79.2725919943688,77.4613257291168,79.2725919943688,4938556.0652263,0.0,1.0
2010-11-17,105.79,106.61,104.85,104.93,2652900,78.5302697545115,79.1389739911945,77.8324868490455,77.8918726282341,3573784.88418954,0.0,1.0
2010-11-18,108.22,108.73,106.71,107.13,2320000,80.3341127973649,80.7126971396921,79.2132062151802,79.5249815559203,3125327.35169804,0.0,1.0
2010-11-19,109.11,109.24,107.14,108.22,2782800,80.9947795908379,81.0912814820194,79.5324047783189,80.3341127973649,3748776.27340746,0.0,1.0
2010-11-22,108.34,109.17,106.55,108.67,1704300,80.4231914661478,81.0393189252294,79.0944346568031,80.6681578053007,2295903.19202542,0.0,1.0
2010-11-23,105.48,107.52,104.96,107.12,2376200,78.3001498601557,79.8144872294647,77.9141422954298,79.5175583335218,3201035.71254521,0.0,1.0
2010-11-24,108.46,108.69,106.62,106.66,2282500,80.5122701349306,80.6830042500978,79.1463972135931,79.1760901031874,3074810.20700465,0.0,1.0
2010-11-26,107.19,108.04,106.07,106.84,846500,79.5695208903118,80.2004947941906,78.7381199816715,79.3097081063617,1140340.34621224,0.0,1.0
2010-11-29,108.42,108.95,105.97,106.75,2488200,80.4825772453364,80.8760080324608,78.6638877576858,79.2428991047745,3351913.58469615,0.0,1.0
2010-11-30,107.64,108.7,106.93,107.2,2687400,79.9035658982476,80.6904274724964,79.3765171079489,79.5769441127104,3620260.65730746,0.0,1.0
2010-12-01,111.26,111.68,109.67,109.84,3082100,82.5907724065313,82.9025477472714,81.4104800451581,81.5366748259338,4151970.44425368,0.0,1.0
2010-12-02,114.38,114.62,111.5,111.62,2644600,84.9068177948863,85.0849751324521,82.7689297440971,82.85800841288,3562603.75616407,0.0,1.0
2010-12-03,115.11,115.34,113.83,114.37,1794300,85.4487130299822,85.6194471451494,84.4985405629647,84.8993945724877,2417144.33928957,0.0,1.0
2010-12-06,116.42,116.5,114.68,115.04,2413400,86.4211551641953,86.4805409433839,85.1295144668435,85.3967504731922,3251148.72008106,0.0,1.0
2010-12-07,116.32,117.98,115.83,117.17,3326300,86.3469229402096,87.5791778583728,85.9831850426795,86.9778968440884,4480938.09049707,0.0,1.0
2010-12-08,113.6,116.36,112.66,116.14,3327600,84.3278064477975,86.3766158298039,83.6300235423316,86.2133049370353,4482689.3515131,0.0,1.0
2010-12-09,114.49,114.7,113.11,114.17,2070600,84.9884732412706,85.1443609116407,83.9640685502674,84.7509301245162,2789354.6613905,0.0,1.0
2010-12-10,114.92,115.08,113.8541,114.87,1385000,85.3076718044093,85.4264433627865,84.5164305289453,85.2705556924164,1865766.54400939,0.0,1.0
2010-12-13,116.8,117.556,115.49,115.9,2925400,86.7032376153411,87.2644332286733,85.730795481128,86.0351475994695,3940876.13562821,0.0,1.0
2010-12-14,116.25,117.49,115.72,117.25,1890500,86.2949603834196,87.2154399608427,85.9015295962952,87.037282623277,2546737.65447635,0.0,1.0
2010-12-15,116.02,116.92,115.15,115.34,2280500,86.1242262682524,86.792316284124,85.4784059195765,85.6194471451494,3072115.95928766,0.0,1.0
2010-12-16,116.67,117.5,115.76,116.46,2012200,86.6067357241597,87.2228631832413,85.9312224858895,86.4508480537896,2710682.62805465,0.0,1.0
2010-12-17,116.45,116.5,115.61,115.89,2729800,86.4434248313911,86.4805409433839,85.8198741499109,86.0277243770709,3677378.70890746,0.0,1.0
2010-12-20,117.07,117.12,115.81,116.37,1476200,86.9036646201026,86.9407807320955,85.9683385978823,86.3840390522025,1988624.23990373,0.0,1.0
2010-12-21,118.16,118.82,117.37,117.37,1912600,87.7127958615472,88.202728539853,87.1263612920598,87.1263612920598,2576509.091749,0.0,1.0
2010-12-22,118.22,118.53,117.33,118.13,1476900,87.7573351959386,87.9874550902944,87.0966684024655,87.6905261943514,1989567.22660467,0.0,1.0
2010-12-23,118.48,118.59,117.53,118.01,1024100,87.9503389783015,88.0319944246858,87.245132850437,87.6014475255686,1379589.54348016,0.0,1.0
2010-12-27,118.31,118.56,117.61,118.49,830000,87.8241441975258,88.0097247574901,87.3045186296256,87.9577622007001,1118112.80254714,0.0,1.0
2010-12-28,118.46,118.73,118.05,118.43,897800,87.9354925335044,88.1359195382659,87.6311404151628,87.9132228663087,1209447.8001528,0.0,1.0
2010-12-29,119.6,119.77,118.36,118.79,1059100,88.7817398869418,88.9079346677175,87.8612603095186,88.1804588726573,1426738.87852732,0.0,1.0
2010-12-30,119.92,120.8,119.1,119.83,1269100,89.0192830036961,89.6725265747706,88.4105787670131,88.952474002109,1709634.88881034,0.0,1.0
2010-12-31,119.23,120.48,119.2,119.32,1299200,88.5070806581946,89.4349834580163,88.4848109909988,88.5738896597817,1750183.3169509,0.0,1.0
2011-01-03,121.03,121.63,120.0073,120.59,1893100,89.8432606899378,90.2886540338522,89.0840877352357,89.5166389044006,2550240.17650843,0.0,1.0
2011-01-04,121.86,122.25,119.46,121.78,2816000,90.4593881490194,90.7488938225638,88.6778147733617,90.4000023698309,3793500.78550935,0.0,1.0
2011-01-05,124.91,124.995,120.3732,121.5,3059700,92.7234709805844,92.7865683709723,89.3557034427995,90.1921521426708,4121794.86982349,0.0,1.0
2011-01-06,122.38,125.59,121.9101,125.16,2178000,90.8453957137453,93.2282501036874,90.4965784932363,92.9090515405488,2934035.76379238,0.0,1.0
2011-01-07,123.17,124.03,122.17,122.8,2035300,91.4318302832326,92.0702274095099,90.6895080433752,91.1571710544854,2741801.18918578,0.0,1.0
2011-01-10,124.74,125.24,122.17,123.28,2031100,92.5972761998087,92.9684373197374,90.6895080433752,91.5134857296169,2736143.26898012,0.0,1.0
2011-01-11,125.13,125.42,124.3,125.0,1857700,92.886781873353,93.1020553229117,92.2706544142714,92.7902799821716,2502551.99191787,0.0,1.0
2011-01-12,126.2,127.14,125.64,126.25,1837500,93.6810666700004,94.3788495754664,93.2653662156803,93.7181827819933,2475340.08997636,0.0,1.0
2011-01-13,125.18,127.17,124.41,126.93,2750400,92.9238979853459,94.4011192426621,92.3523098606557,94.2229619050963,3705129.46039237,0.0,1.0
2011-01-14,125.63,125.73,123.36,124.86,3199500,93.2579429932817,93.3321752172675,91.5728715088055,92.6863548685916,4310122.78524047,0.0,1.0
2011-01-18,127.56,127.64,125.3,126.2299,2570900,94.6906249162065,94.7500106953951,93.0129766541288,93.7032621049722,3463320.72779331,0.0,1.0
2011-01-19,124.18,127.73,123.77,127.09,2649100,92.2929240814672,94.9313512073265,91.9882043289031,94.4556911057631,3564360.33719792,0.15,1.0
2011-01-20,124.16,124.79,122.66,123.99,2075900,92.2780597032933,92.7462876157697,91.1632313402542,92.1517124888155,2793120.54055685,0.0,1.0
2011-01-21,125.6,125.66,124.0,125.25,2222000,93.3482949318109,93.3928880663324,92.1591446779025,93.0881683137684,2989697.88579282,0.0,1.0
2011-01-24,123.92,125.69,123.25,124.83,2693900,92.099687165207,93.4151846335932,91.6017304963829,92.7760163721174,3624638.67440922,0.0,1.0
2011-01-25,122.64,123.08,120.32,123.08,4035200,91.1483669620803,91.4753832819051,89.4240990939131,91.4753832819051,5429355.9445325,0.0,1.0
2011-01-26,122.1,123.345,121.22,123.26,5431900,90.7470287513862,91.6723362927087,90.0929961117366,91.6091626854698,7308613.83701082,0.0,1.0
2011-01-27,116.33,121.9,114.03,121.66,12839700,86.458655648229,90.5983849696477,84.7492521582356,90.4200124315614,17275798.3547318,0.0,1.0
2011-01-28,114.84,116.1927,110.29,116.05,15891500,85.3512594742768,86.3566116920655,81.9696134397247,86.250554353795,21381990.9775322,0.0,1.0
2011-01-31,119.36,119.4,114.31,114.7,7182700,88.710608941568,88.7403376979157,84.9573534526696,85.2472088270598,9664312.78320618,0.0,1.0
2011-02-01,118.98,120.29,117.09,120.15,8829300,88.4281857562648,89.4018025266523,87.0235020188355,89.2977518794353,11879810.7754413,0.0,1.0
2011-02-02,121.06,121.75,118.36,118.7,5444700,89.9740810863457,90.4869021333437,87.9673900328753,88.2200844618308,7325836.2190712,0.0,1.0
2011-02-03,118.32,120.64,117.65,120.42,4846900,87.9376612765276,89.6619291446948,87.4397046077034,89.4984209847824,6521497.15690785,0.0,1.0
2011-02-04,116.84,118.93,116.46,118.66,5507100,86.8376972916623,88.3910248108302,86.555274106359,88.1903557054831,7409795.33161551,0.0,1.0
2011-02-07,117.77,118.82,117.15,118.12,3766300,87.5288908767465,88.3092707308739,87.068095153357,87.789017494789,5067551.37140482,0.0,1.0
2011-02-08,117.5,118.05,117.04,117.54,3093100,87.3282217713995,87.7369921711805,86.9863410734008,87.3579505277472,4161761.71491709,0.0,1.0
2011-02-09,116.15,117.62,115.46,117.3,3064300,86.3248762446643,87.4174080404426,85.8120551976663,87.1795779896609,4123011.35528126,0.0,1.0
2011-02-10,117.75,118.89,115.5201,115.87,5626800,87.5140264985727,88.3612960544824,85.8567226540787,86.1167749502303,7570851.51385196,0.0,1.0
2011-02-11,119.73,119.94,117.02,118.17,5808300,88.9855999377844,89.1416759086098,86.971476695227,87.8261784402237,7815059.50947365,0.0,1.0
2011-02-14,121.18,122.2,120.075,120.5,3325900,90.0632673553889,90.8213506422555,89.2420104612834,89.5578784974778,4474993.78864012,0.0,1.0
2011-02-15,119.34,121.56,118.93,121.2,2941900,88.6957445633942,90.3456905406921,88.3910248108302,90.0781317335627,3958322.32682894,0.0,1.0
2011-02-16,120.51,120.7,118.59,120.14,4358900,89.5653106865647,89.7065222792163,88.1383303818746,89.2903196903484,5864893.84085614,0.0,1.0
2011-02-17,120.62,121.86,118.5,118.51,5672600,89.6470647665209,90.5686562132999,88.0714406800923,88.0788728691792,7632475.34966174,0.0,1.0
2011-02-18,120.01,121.35,119.55,121.03,4280000,89.1937012322183,90.1896145698666,88.8518205342197,89.951784519085,5758734.00143713,0.0,1.0
2011-02-22,117.07,120.67,116.28,119.84,4934200,87.0086376406616,89.6842257119556,86.4214947027943,89.0673540177406,6638959.18455398,0.0,1.0
2011-02-23,120.93,121.19,117.7,118.09,4524500,89.8774626282157,90.0706995444758,87.4768655531381,87.7667209275282,6087708.40876221,0.0,1.0
2011-02-24,120.5,121.74,119.85,121.31,3288800,89.5578784974778,90.4794699442568,89.0747862068275,90.1598858135189,4425075.79063701,0.0,1.0
2011-02-25,123.53,123.53,120.5001,120.99,3397600,91.8098317908169,91.8098317908169,89.5579528193687,89.9220557627372,4571466.03815018,0.0,1.0
2011-02-28,124.62,124.85,123.15,123.49,3129600,92.619940401292,92.7908807502913,91.5274086055136,91.7801030344691,4210872.41376112,0.0,1.0
2011-03-01,120.86,125.6,120.77,125.4,3131900,89.8254373046072,93.3482949318109,89.7585476028248,93.1996511500723,4213967.0605376,0.0,1.0
2011-03-02,121.09,121.79,119.0354,120.89,2180100,89.9963776536065,90.5166308896915,88.4693600838064,89.847733871868,2933321.49451707,0.0,1.0
2011-03-03,124.61,124.67,120.72,121.23,3270400,92.612508212205,92.6571013467266,89.7213866573902,90.1004283008235,4400318.61642523,0.0,1.0
2011-03-04,122.62,124.54,121.66,124.08,2808600,91.1335025839064,92.5604828885966,90.4200124315614,92.2186021905979,3778967.36365334,0.0,1.0
2011-03-07,120.97,123.9999,119.49,123.37,2830000,89.9071913845634,92.1590703560116,88.8072273996981,91.690916765426,3807761.03366053,0.0,1.0
2011-03-08,121.36,122.47,120.25,120.92,2083400,90.1970467589536,91.0220197476025,89.3720737703046,89.8700304391288,2803211.78004535,0.0,1.0
2011-03-09,120.67,121.97,119.88,121.23,1876000,89.6842257119556,90.6504102932561,89.0970827740883,90.1004283008235,2524155.37072337,0.0,1.0
2011-03-10,115.94,119.69,115.87,118.64,4554700,86.1688002738388,88.9558711814366,86.1167749502303,88.1754913273092,6128342.4664359,0.0,1.0
2011-03-11,118.82,119.37,115.66,115.7,3107300,88.3092707308739,88.718041130655,85.9606989794048,85.9904277357525,4180867.79501532,0.0,1.0
2011-03-14,119.12,119.57,117.4101,117.65,2538400,88.5322364034818,88.8666849123935,87.261406391508,87.4397046077034,3415413.64234766,0.0,1.0
2011-03-15,117.84,118.72,114.22,115.43,3091300,87.580916200355,88.2349488400047,84.8904637508872,85.7897586304055,4159339.81743986,0.0,1.0
2011-03-16,113.77,119.0,113.02,117.66,6644200,84.5560152419755,88.4430501344386,83.9986010604559,87.4471367967903,8939761.7879319,0.0,1.0
2011-03-17,118.11,118.429,115.4,116.27,3269900,87.7815853057021,88.0186721375751,85.7674620631447,86.4140625137074,4399645.86712599,0.0,1.0
2011-03-18,120.11,120.48,118.94,119.59,5228700,89.2680231230876,89.5430141193039,88.3984569999171,88.8815492905674,7035208.5218024,0.0,1.0
2011-03-21,125.1,125.1,120.95,120.95,5063000,92.9766854774645,92.9766854774645,89.8923270063895,89.8923270063895,6812259.40403648,0.0,1.0
2011-03-22,125.88,126.39,124.53,124.83,3756300,93.5563962262448,93.9354378696782,92.5530506995096,92.7760163721174,5054096.38542016,0.0,1.0
2011-03-23,124.53,125.99,123.32,125.38,2642800,92.5530506995096,93.638150306201,91.6537558199914,93.1847867718985,3555883.69602758,0.0,1.0
2011-03-24,124.89,125.99,123.5,125.99,2504000,92.820609506639,93.638150306201,91.7875352235561,93.638150306201,3369128.49056041,0.0,1.0
2011-03-25,125.94,126.955,125.0,125.46,2293200,93.6009893607664,94.3553565530896,92.9023635865952,93.2442442845939,3085497.38600365,0.0,1.0
2011-03-28,126.25,127.81,125.03,125.98,3037700,93.8313872224612,94.9908087200219,92.924660153856,93.6307181171141,4087221.09256204,0.0,1.0
2011-03-29,127.94,128.45,124.43,125.78,2580600,95.0874271781519,95.4664688215852,92.4787288086403,93.4820743353756,3472193.68320295,0.0,1.0
2011-03-30,130.43,131.61,127.82,128.79,3667200,96.9380422607969,97.8150405730544,94.9982409091088,95.7191632505408,4934212.46029678,0.0,1.0
2011-03-31,130.92,132.499,130.64,130.91,3219100,97.3022195260564,98.4757621828822,97.0941182316224,97.2947873369694,4331294.53832389,0.0,1.0
2011-04-01,129.98,132.33,129.65,131.5,2595100,96.6035937518852,98.3501581873132,96.3583315120166,97.7332864930982,3491703.41288072,0.0,1.0
2011-04-04,130.3,131.87,130.07,130.56,2160600,96.8414238026669,98.0082774893145,96.6704834536675,97.034660718927,2907084.27184697,0.0,1.0
2011-04-05,131.25,131.63,129.86,130.11,1958200,97.547481765925,97.8299049512282,96.514407482842,96.7002122100152,2634755.35551733,0.0,1.0
2011-04-06,129.59,131.9,129.0379,131.56,2313400,96.313738377495,98.0305740565753,95.9034072180057,97.7778796276197,3112676.45769267,0.0,1.0
2011-04-07,128.79,130.24,128.01,129.58,2127700,95.7191632505408,96.7968306681453,95.1394525017604,96.3063061884081,2862817.36795742,0.0,1.0
2011-04-08,130.16,131.78,129.51,130.07,3093800,96.7373731554499,97.9413877875321,96.2542808647996,96.6704834536675,4162703.56393602,0.0,1.0
2011-04-11,126.25,130.0,125.66,130.0,3829400,93.8313872224612,96.618458130059,93.3928880663324,96.618458130059,5152452.33296806,0.0,1.0
2011-04-12,122.4,125.1,121.55,124.9,4060400,90.969994423994,92.9766854774645,90.3382583516052,92.8280416957259,5463262.50921386,0.0,1.0
2011-04-13,122.26,124.5,121.55,123.68,2965200,90.8659437767771,92.5307541322488,90.3382583516052,91.9213146271208,3989672.44417321,0.0,1.0
2011-04-14,122.41,123.01,120.84,121.79,2330100,90.977426613081,91.4233579582966,89.8105729264333,90.5166308896915,3135146.28428706,0.0,1.0
2011-04-15,122.4,122.82,121.51,122.39,2944200,90.969994423994,91.282146365645,90.3085295952575,90.9625622349071,3961416.97360542,0.0,1.0
2011-04-18,120.93,121.46,119.3,120.48,2054000,89.8774626282157,90.2713686498228,88.6660158070465,89.5430141193039,2763654.12125043,0.0,1.0
2011-04-19,121.89,122.29,120.7242,120.96,1860100,90.7024356168646,91.0000890277002,89.8349247509844,90.010391436672,2499685.7852607,0.15,1.0
2011-04-20,123.91,124.69,123.32,124.0,2539400,92.2055853415842,92.7860094927135,91.7665465606018,92.2725573590222,3412559.58447987,0.0,1.0
2011-04-21,123.32,124.34,122.22,124.34,2185600,91.7665465606018,92.5255627582324,90.947999680804,92.5255627582324,2937107.28039663,0.0,1.0
2011-04-25,122.6,123.89,122.07,123.39,2449800,91.2307704210978,92.1907026710424,90.8363796517406,91.818635907498,3292151.08689406,0.0,1.0
2011-04-26,126.2,126.23,122.96,122.99,3300000,93.9096511186178,93.9319751244304,91.4986584908498,91.5209824966624,4434687.9691201,0.0,1.0
2011-04-27,126.92,127.21,124.31,126.4,3189100,94.4454272581218,94.6612259809775,92.5032387524198,94.0584778240355,4285655.57646088,0.0,1.0
2011-04-28,130.0,131.24,128.0,128.72,3815700,96.7373585215555,97.6600840951458,95.2490914673778,95.7848676068818,5127708.75265805,0.0,1.0
2011-04-29,133.37,134.13,130.17,130.22,3845100,99.2450885078451,99.8106299884327,96.8638612211606,96.9010678975151,5167217.79092839,0.0,1.0
2011-05-02,130.94,133.6728,130.22,133.66,2480400,97.4368440370191,99.4704121398476,96.9010678975151,99.4608872307009,3333272.73897136,0.0,1.0
2011-05-03,129.15,131.17,127.11,130.89,2929700,96.10484502353,97.6079947482495,94.5868126282686,97.3996373606646,3937062.22519126,0.0,1.0
2011-05-04,126.61,129.01,125.43,129.01,3114200,94.2147458647242,96.0006663297375,93.3366683027593,96.0006663297375,4185001.59801025,0.0,1.0
2011-05-05,122.84,125.68,121.61,124.69,4563700,91.4093624675991,93.5227016845316,90.4940782292798,92.7860094927135,6132904.69232527,0.0,1.0
2011-05-06,124.21,127.83,122.63,124.61,3374700,92.4288253997109,95.1225887677727,91.2530944269104,92.7264788105464,4535073.17860291,0.0,1.0
2011-05-09,127.33,127.91,124.95,124.95,2454500,94.7505220042282,95.1821194499398,92.9794842097567,92.9794842097567,3298467.15763796,0.0,1.0
2011-05-10,127.95,128.76,126.12,128.22,2475200,95.2118847910233,95.8146329479653,93.8501204364507,95.4128008433373,3326284.7458079,0.0,1.0
2011-05-11,123.42,127.44,122.79,127.44,2937800,91.8409599133107,94.832376692208,91.3721557912447,94.832376692208,3947947.36838819,0.0,1.0
2011-05-12,123.42,124.34,121.35,123.04,3078600,91.8409599133107,92.5255627582324,90.3006035122366,91.5581891730169,4137160.72173731,0.0,1.0
2011-05-13,124.25,125.42,121.6,124.24,2920500,92.4585907407944,93.3292269674884,90.4866368940089,92.4511494055235,3924698.85267129,0.0,1.0
2011-05-16,122.27,125.15,121.71,123.48,3015700,90.9852063571584,93.1283109151744,90.5684915819887,91.885607924936,4052632.88135621,0.0,1.0
2011-05-17,121.43,121.68,118.83,121.42,3836200,90.3601341944038,90.546167576176,88.4253870239726,90.3526928591329,5155257.57186016,0.0,1.0
2011-05-18,123.29,124.25,121.29,122.07,2564900,91.7442225547891,92.4585907407944,90.2559555006113,90.8363796517406,3446827.62787762,0.0,1.0
2011-05-19,122.85,124.524,121.66,124.0,2151600,91.41680380287,92.6624833272168,90.5312849056342,92.2725573590222,2891416.5558663,0.0,1.0
2011-05-20,123.0,124.0,120.56,122.38,3036200,91.5284238319333,92.2725573590222,89.7127380258364,91.0670610451382,4080181.70055832,0.0,1.0
2011-05-23,121.06,122.15,119.8201,120.53,2384100,90.0848047893809,90.8959103339078,89.1621536291434,89.6904140200238,3203860.4809634,0.0,1.0
2011-05-24,121.98,124.13,121.56,122.35,2695600,90.7694076343027,92.3692947175438,90.4568715529253,91.0447370393255,3622468.14835156,0.0,1.0
2011-05-25,123.93,124.4,121.34,121.5,2267100,92.220468012126,92.5702107698578,90.2931621769658,90.4122235413,3046630.63478551,0.0,1.0
2011-05-26,123.91,124.31,121.8901,123.33,2450900,92.2055853415842,92.5032387524198,90.7025100302174,91.7739878958727,3293629.31621711,0.0,1.0
2011-05-27,123.25,125.19,122.17,124.59,2207900,91.7144572137055,93.158076256258,90.9107930044495,92.7115961400047,2967075.02030917,0.0,1.0
2011-05-31,124.6,125.08,122.55,124.64,2130900,92.7190374752755,93.0762215682782,91.1935637447433,92.7488028163591,2863598.96769637,0.0,1.0
2011-06-01,121.02,125.44,120.675,123.98,2802400,90.0550394482973,93.3441096380302,89.7983133814516,92.2576746884804,3765990.77717035,0.0,1.0
2011-06-02,120.64,121.99,119.32,120.88,2231000,89.7722687080035,90.7768489695735,88.7900124522462,89.9508607545049,2998117.83609301,0.0,1.0
2011-06-03,119.44,120.44,117.95,119.09,4223600,88.8793084754969,89.6234420025858,87.7705495201344,88.6188617410158,5675863.06253807,0.0,1.0
2011-06-06,117.17,120.104,117.0,119.1,2582400,87.1901253690051,89.3734131374839,87.0636226694,88.6263030762866,3470344.91256235,0.0,1.0
2011-06-07,117.9,120.08,117.14,118.87,3570500,87.73334284378,89.3555539328338,87.1678013631924,88.4551523650562,4798197.99810403,0.0,1.0
2011-06-08,119.49,121.68,118.22,118.22,3536100,88.9165151518513,90.546167576176,87.9714655724484,87.9714655724484,4751969.73563806,0.0,1.0
2011-06-09,120.29,120.91,119.19,120.06,2146200,89.5118219735224,89.9731847603175,88.6932750937247,89.340671262292,2884159.79373502,0.0,1.0
2011-06-10,117.75,119.58,117.56,119.24,2704600,87.6217228147166,88.9834871692893,87.4803374445698,88.7304817700791,3634562.7519037,0.0,1.0
2011-06-13,116.15,118.49,114.94,117.88,2521800,86.4311091713744,88.1723816247624,85.5307076035969,87.7184601732382,3388907.91531123,0.0,1.0
2011-06-14,118.3,118.98,117.42,117.46,2137100,88.0309962546155,88.537007053036,87.3761587507773,87.4059240918609,2871930.80569896,0.0,1.0
2011-06-15,116.14,118.95,115.32,117.38,2873300,86.4236678361035,88.5146830472233,85.8134783438907,87.3463934096938,3861269.37626448,0.0,1.0
2011-06-16,117.0,117.96,115.3,117.18,2852500,87.0636226694,87.7779908554053,85.7985956733489,87.197566704276,3833317.40361063,0.0,1.0
2011-06-17,117.16,118.46,116.33,118.07,3659800,87.1826840337342,88.1500576189498,86.5650532062504,87.8598455433851,4918203.3422381,0.0,1.0
2011-06-20,116.8,117.68,116.12,116.84,2615100,86.9147959639822,87.5696334678204,86.4087851655618,86.9445613050658,3514288.63880181,0.0,1.0
2011-06-21,119.1,119.65,117.52,117.71,2192800,88.6263030762866,89.0355765161855,87.4505721034862,87.5919574736331,2946782.96323835,0.0,1.0
2011-06-22,118.3,120.17,118.2,118.47,2124900,88.0309962546155,89.4225259502718,87.9565829019067,88.1574989542207,2855535.89866161,0.0,1.0
2011-06-23,117.41,117.6,115.27,116.43,3659500,87.3687174155064,87.5101027856533,85.7762716675362,86.6394665589593,4917800.18878637,0.0,1.0
2011-06-24,115.98,118.03,115.61,117.37,3082300,86.3046064717693,87.8300802023015,86.0292770667464,87.3389520744229,4142132.94764209,0.0,1.0
2011-06-27,116.24,116.6789,115.07,115.07,1711400,86.4980811888124,86.8246813938517,85.6274449621184,85.6274449621184,2299856.05768247,0.0,1.0
2011-06-28,119.79,119.85,116.81,116.82,2417600,89.139755209978,89.1844032216033,86.9222372992531,86.929678634524,3248879.28307417,0.0,1.0
2011-06-29,121.09,122.43,119.9,120.32,2731400,90.1071287951935,91.1042677214927,89.2216098979578,89.5341459793351,3670577.79359232,0.0,1.0
2011-06-30,123.39,123.78,121.51,121.785,2504300,91.818635907498,92.1088479830627,90.4196648765709,90.6243015965203,3365390.6306265,0.0,1.0
2011-07-01,123.74,123.89,121.63,122.94,1524200,92.0790826419791,92.1907026710424,90.5089608998215,91.483775820308,2048288.30379783,0.0,1.0
2011-07-05,124.49,125.15,123.14,123.24,1614700,92.6371827872958,93.1283109151744,91.6326025257258,91.7070158784346,2169906.26173885,0.0,1.0
2011-07-06,123.71,124.03,122.18,123.13,1910900,92.0567586361664,92.2948813648349,90.9182343397204,91.6251611904549,2567953.10308836,0.0,1.0
2011-07-07,126.38,126.64,125.18,125.29,2203200,94.0435951534938,94.2370698705369,93.1506349209871,93.2324896089669,2960758.94956527,0.0,1.0
2011-07-08,125.13,125.47,123.837,124.32,2029300,93.1134282446326,93.3664336438429,92.1512635941067,92.5106800876906,2727064.33204104,0.0,1.0
2011-07-11,121.27,123.3201,120.6302,122.72,2274800,90.2410728300695,91.7666209739545,89.7649761994381,91.3200664443484,3056978.24004679,0.0,1.0
2011-07-12,120.93,122.55,120.3,120.62,1874500,89.9880674308593,91.1935637447433,89.5192633087933,89.7573860374618,2519037.15094413,0.0,1.0
2011-07-13,121.32,123.06,121.0,121.55,2604600,90.278279506424,91.5730718435587,90.0401567777555,90.4494302176544,3500178.26799097,0.0,1.0
2011-07-14,119.9,122.13,119.5,122.06,2111100,89.2216098979578,90.881027663366,88.9239564871222,90.8289383164698,2836990.83988165,0.0,1.0
2011-07-15,123.52,123.67,121.01,121.53,2990800,91.9153732660195,92.0269932950829,90.0475981130264,90.4345475471127,4019171.14486194,0.0,1.0
2011-07-18,122.83,123.4,121.56,123.17,2160900,91.4019211323282,91.8260772427689,90.4568715529253,91.6549265315384,2903914.31287019,0.0,1.0
2011-07-19,125.74,125.93,123.81,123.81,2579200,93.5673496961569,93.7087350663038,92.1311719888753,92.1311719888753,3466044.60907714,0.0,1.0
2011-07-20,125.67,125.93,124.59,125.74,2164600,93.626880378324,93.8205860272328,92.822256913626,93.679031899184,2905418.62444642,0.15,1.0
2011-07-21,128.21,128.84,125.95,126.25,2510800,95.5192355638173,95.9885992515578,93.8354864617642,94.0589929797358,3370103.05934587,0.0,1.0
2011-07-22,128.47,128.75,126.64,127.9,1823900,95.7129412127261,95.9215472961663,94.349551453099,95.2882788285799,2448116.52459015,0.0,1.0
2011-07-25,128.06,128.89,126.63,126.87,1582800,95.4074823048315,96.0258503378864,94.3421012358333,94.5209064502106,2124501.80115208,0.0,1.0
2011-07-26,127.73,129.2618,127.25,128.25,1658200,95.1616251350626,96.3028494158259,94.804014706308,95.5490364328802,2225706.90338033,0.0,1.0
2011-07-27,124.52,126.85,123.84,126.75,2081800,92.770105392766,94.5060060156791,92.2634906186969,94.4315038430219,2794280.92597827,0.0,1.0
2011-07-28,124.63,126.49,123.83,124.62,1764500,92.8520577826889,94.2377981941132,92.2560404014312,92.8446075654232,2368387.30612386,0.0,1.0
2011-07-29,123.72,125.01,122.0,122.16,2353900,92.1740880115083,93.1351660387864,90.8926506418041,91.0118541180557,3159505.17420514,0.0,1.0
2011-08-01,124.06,125.95,122.63,125.7,2525300,92.4273953985428,93.8354864617642,91.3620143295446,93.6492310301212,3389565.57900515,0.0,1.0
2011-08-02,120.02,124.05,119.96,122.61,2992500,89.4175076231913,92.4199451812771,89.3728063195969,91.3471138950132,4016661.38485444,0.0,1.0
2011-08-03,118.45,120.42,114.95,120.21,4498200,88.247823512473,89.7155163138201,85.6402474694704,89.55906175124,6037676.27112857,0.0,1.0
2011-08-04,109.18,118.84,108.88,117.1,5390000,81.341472107149,88.5383819858361,81.1179655891773,87.2420441816005,7234688.34231092,0.0,1.0
2011-08-05,106.7,112.0,101.75,110.61,4859500,79.49381822525,83.4424333760825,75.8059606787178,82.4068531761472,6522628.57132838,0.0,1.0
2011-08-08,98.38,103.73,98.19,101.55,7946200,73.2952374601696,77.2811036973307,73.1536833321209,75.6569563334034,10665729.2218314,0.0,1.0
2011-08-09,102.13,102.83,94.47,100.32,6742100,76.0890689348152,76.6105841434157,70.3822025092724,74.7405796097196,9049534.74447022,0.0,1.0
2011-08-10,98.85,102.84,98.08,99.87,4678100,73.6453976716585,76.6180343606815,73.071730942198,74.4053198327621,6279145.73917713,0.0,1.0
2011-08-11,103.12,104.77,98.55,99.9,4673700,76.8266404441217,78.0559262929657,73.4218911536869,74.4276704845593,6273239.87114259,0.0,1.0
2011-08-12,103.18,105.38,102.25,104.96,2643500,76.871341747716,78.5103895461747,76.1784715420039,78.1974804210144,3548218.67029665,0.0,1.0
2011-08-15,105.42,106.26,103.98,104.4,2786600,78.5401904152376,79.1660086655583,77.4673591289737,77.780268254134,3740293.6056927,0.0,1.0
2011-08-16,104.34,105.78,103.08,105.04,3740900,77.7355669505397,78.8083982368036,76.7968395750588,78.2570821591402,5021195.84782021,0.0,1.0
2011-08-17,104.89,107.31,104.45,105.24,2359300,78.1453289001544,79.948281478459,77.8175193404627,78.4060865044546,3166753.2849748,0.0,1.0
2011-08-18,97.9,101.399,96.59,101.26,4241700,72.937627031415,75.544458052691,71.9616485696054,75.4409000326974,5693391.00956962,0.0,1.0
2011-08-19,97.03,99.91,96.45,96.5,3516200,72.2894581292972,74.435120701825,71.8573455278853,71.8945966142139,4719593.90523816,0.0,1.0
2011-08-22,96.16,100.0,95.68,100.0,3244800,71.6412892271794,74.5021726572165,71.2836787984248,74.5021726572165,4355309.22692588,0.0,1.0
2011-08-23,100.26,100.29,95.5,96.18,3246100,74.6958783061253,74.7182289579224,71.1495748876418,71.6561896617108,4357054.14248154,0.0,1.0
2011-08-24,100.46,100.73,98.01,99.95,2674400,74.8448826514397,75.0460385176142,73.0195794213379,74.4649215708879,3589693.97081194,0.0,1.0
2011-08-25,98.98,101.805,98.41,100.98,2816400,73.7422504961129,75.8469368736793,73.3175881119668,75.2322939492572,3780292.43919935,0.0,1.0
2011-08-26,100.29,100.87,96.01,97.85,2984300,74.7182289579224,75.1503415593343,71.5295359681936,72.9003759450864,4005654.99442644,0.0,1.0
2011-08-29,103.24,103.32,101.38,101.78,2072400,76.9160430513103,76.9756447894361,75.5303026398861,75.828311330515,2781663.84426812,0.0,1.0
2011-08-30,102.69,103.47,101.0643,102.74,2949600,76.5062811016956,77.0873980484219,75.2950992808073,76.5435321880242,3959079.17151768,0.0,1.0
2011-08-31,103.07,104.92,101.92,103.61,4225900,76.7893893577931,78.1676795519516,75.9326143722351,77.191701090142,5672183.57435468,0.0,1.0
2011-09-01,101.77,104.72,101.53,103.66,2573400,75.8208611132492,78.0186752066371,75.6420558988719,77.2289521764706,3454127.45456455,0.0,1.0
2011-09-02,98.65,99.76,98.13,99.62,4065100,73.4963933263441,74.3233674428392,73.1089820285266,74.2190644011191,5456350.94254696,0.0,1.0
2011-09-06,95.51,96.17,93.83,95.58,4605300,71.1570251049075,71.6487394444451,69.9053886042662,71.2091766257675,6181430.4680602,0.0,1.0
2011-09-07,99.62,99.76,96.57,97.25,2826000,74.2190644011191,74.3233674428392,71.946748135074,72.4533629091431,3793177.96945653,0.0,1.0
2011-09-08,98.22,100.19,97.68,99.3,3311300,73.1760339839181,74.6437267852652,72.7737222515691,73.980657448616,4444568.36881153,0.0,1.0
2011-09-09,95.12,97.49,94.42,96.64,3129000,70.8664666315444,72.6321681235204,70.3449514229438,71.998899655934,4199877.51819868,0.0,1.0
2011-09-12,94.65,95.33,91.97,93.88,4557700,70.5163064200554,71.0229211941245,68.519648192842,69.9426396905949,6117539.71386837,0.0,1.0
2011-09-13,93.49,95.23,92.59,95.0,5059700,69.6520812172317,70.9484190214673,68.9815616633168,70.7770640243557,6791345.56689992,0.0,1.0
2011-09-14,94.41,95.46,92.77,94.11,5320000,70.3375012056781,71.1197740185789,69.1156655740998,70.1139946877065,7140731.35085234,0.0,1.0
2011-09-15,97.81,97.98,95.15,95.76,3123900,72.8705750760235,72.9972287695407,70.8888172833415,71.3432805365505,4193032.08024955,0.0,1.0
2011-09-16,98.2,98.77,96.44,98.75,3783200,73.1611335493866,73.5857959335328,71.8498953106196,73.5708954990013,5077972.7155159,0.0,1.0
2011-09-19,95.69,96.5,94.0,96.0,3182300,71.2911290156905,71.8945966142139,70.0320422977835,71.5220857509279,4271419.05598071,0.0,1.0
2011-09-20,94.52,97.59,94.5,96.0,2630300,70.419453595601,72.7066702961776,70.4045531610696,71.5220857509279,3530501.06619303,0.0,1.0
2011-09-21,91.35,95.97,91.3,94.31,4789600,68.0577347223673,71.4997350991307,68.0204836360387,70.2629990330209,6428805.8041433,0.0,1.0
2011-09-22,83.69,88.875,83.01,87.07,8165100,62.3508682968245,66.2138059491012,61.8442535227554,64.8690417326384,10959546.1565497,0.0,1.0
2011-09-23,82.73,84.57,81.8,82.91,5643800,61.6356474393152,63.006487416208,60.9427772336031,61.7697513500982,7575349.54848505,0.0,1.0
2011-09-26,85.56,85.59,81.94,83.58,3835300,63.7440589255145,63.7664095773116,61.0470802753232,62.2689159069016,5147903.56201578,0.0,1.0
2011-09-27,85.86,88.5,85.34,87.97,4632500,63.9675654434861,65.9344228016366,63.5801541456686,65.5395612865534,6217939.47045554,0.0,1.0
2011-09-28,82.57,86.04,82.45,85.47,3586900,61.5164439630637,64.1016693542691,61.427041355875,63.677006970123,4814490.46661132,0.0,1.0
2011-09-29,82.88,85.23,81.04,84.53,3501800,61.747400698301,63.4982017557456,60.3765607214083,62.9766865471451,4700265.6098524,0.0,1.0
2011-09-30,80.24,81.51,80.05,81.2,3910700,59.7805433401505,60.7267209328972,59.6389892121018,60.4957641976598,5249108.66424403,0.0,1.0
2011-10-03,76.5,79.63,76.47,79.15,4891200,56.9941620827706,59.3260800869415,56.9718114309735,58.9684696581869,6565177.66603176,0.0,1.0
2011-10-04,78.82,78.99,73.04,75.05,5200000,58.7226124884181,58.8492661819353,54.4163869088309,55.913880579241,6979662.22263762,0.0,1.0
2011-10-05,82.9,83.21,78.0,78.76,4185500,61.7623011328325,61.9932578680699,58.1116946726289,58.6779111848237,5617956.96785573,0.0,1.0
2011-10-06,86.23,86.42,82.43,83.2,4837700,64.2432234823178,64.3847776103665,61.4121409213436,61.9858076508041,6493367.6797027,0.0,1.0
2011-10-07,84.84,87.02,84.02,87.02,4442100,63.2076432823825,64.8317906463098,62.5967254665933,64.8317906463098,5962376.45368819,0.0,1.0
2011-10-10,88.58,88.84,86.72,86.72,2644600,65.9940245397624,66.1877301886712,64.6082841283382,64.6082841283382,3549695.13730528,0.0,1.0
2011-10-11,86.98,89.182,86.29,87.81,2605400,64.8019897772469,66.4425276191588,64.2879247859121,65.4203578103018,3497079.22208848,0.0,1.0
2011-10-12,87.93,89.57,86.75,88.18,3042700,65.5097604174905,66.7315960490688,64.6306347801353,65.6960158491335,4084041.9701576,0.0,1.0
2011-10-13,87.11,87.7,84.78,87.15,2236800,64.8988426017013,65.3384054203789,63.1629419787882,64.9286434707642,3002328.54992228,0.0,1.0
2011-10-14,91.36,91.38,87.92,88.24,2932700,68.065184939633,68.0800853741644,65.5023102002248,65.7407171527278,3936395.26929411,0.0,1.0
2011-10-17,87.93,91.79,87.74,90.41,3128400,65.5097604174905,68.385544282059,65.3682062894418,67.3574142993894,4199072.17255761,0.0,1.0
2011-10-18,90.41,90.9,87.22,88.29,4677900,67.3574142993894,67.7224749454098,64.9807949916242,65.7779682390565,6278877.29063011,0.0,1.0
2011-10-19,90.16,92.04,89.47,89.93,2854100,67.2829121267322,68.6858832314156,66.7679918808644,67.1112720447763,3824532.08201376,0.15,1.0
2011-10-20,91.29,91.7,89.08,90.26,2756200,68.1261873119941,68.4321544146112,66.4769500027652,67.3575382493218,3693344.77574238,0.0,1.0
2011-10-21,94.73,94.75,91.99,92.42,4130700,70.6933259290744,70.7082511535923,68.6485701701209,68.9694624972559,5535193.11557907,0.0,1.0
2011-10-24,97.27,97.49,94.7,96.06,4047500,72.5888294428488,72.7530069125458,70.6709380922975,71.6858533595153,5423704.00544854,0.0,1.0
2011-10-25,94.53,96.94,93.68,96.94,3121400,70.5440736838953,72.3425632383033,69.9097516418842,72.3425632383033,4182717.64857494,0.0,1.0
2011-10-26,97.36,97.94,93.84,96.38,2837600,72.6559929531794,73.0888244641987,70.0291534380274,71.9246569518018,3802421.86185566,0.0,1.0
2011-10-27,101.91,104.06,100.25,100.65,4051800,76.0514815310036,77.6559431666788,74.8126878960172,75.1111923863753,5429466.06282308,0.0,1.0
2011-10-28,104.99,105.23,101.23,102.0,3073600,78.3499661067615,78.5290688009764,75.5440238973947,76.1186450413342,4118665.01078361,0.0,1.0
2011-10-31,99.63,103.09,99.57,103.09,3560400,74.350005935962,76.9320697775602,74.3052302624082,76.9320697775602,4770983.50611464,0.0,1.0
2011-11-01,94.13,96.42,93.83,95.35,5278200,70.2455691935371,71.9545074008376,70.0216908257685,71.1560078891295,7072858.42657406,0.0,1.0
2011-11-02,98.36,98.48,96.1,97.03,2913400,73.4022541790748,73.4918055261822,71.7157038085511,72.4097267486339,3903994.87324862,0.0,1.0
2011-11-03,101.6,102.5,98.36,102.24,3460000,75.820140550976,76.4917756542819,73.4022541790748,76.2977477355491,4636446.16648597,0.0,1.0
2011-11-04,100.2,101.13,98.82,100.99,2456400,74.7753748347224,75.4693977748051,73.7455343429867,75.3649212031798,3291608.77553645,0.0,1.0
2011-11-07,101.47,101.85,99.4,100.31,1825200,75.7231265916096,76.0067058574498,74.178365854006,74.8574635695709,2445792.35348849,0.0,1.0
2011-11-08,104.63,104.9,101.9,103.27,3201800,78.0813120654391,78.2828025964309,76.0440189187446,77.0663967982213,4290454.72134531,0.0,1.0
2011-11-09,99.78,102.59,99.54,101.02,4085300,74.4619451198463,76.5589391646125,74.2828424256314,75.3873090399566,5474356.50981073,0.0,1.0
2011-11-10,101.54,102.88,99.58,102.17,2391700,75.7753648774223,76.7753549201221,74.3126928746672,76.2455094497364,3204909.91224985,0.0,1.0
2011-11-11,104.71,104.82,102.67,102.99,2354700,78.1410129635108,78.2231016983593,76.6186400626841,76.8574436549706,3155329.418562,0.0,1.0
2011-11-14,103.12,104.51,102.18,103.84,2119900,76.954457614337,77.9917607183317,76.2529720619953,77.4917656969818,2840694.28564555,0.0,1.0
2011-11-15,103.43,104.09,101.89,102.59,2050900,77.1857985943646,77.6783310034556,76.0365563064857,76.5589391646125,2748233.36498442,0.0,1.0
2011-11-16,102.54,105.64,101.63,102.42,2679400,76.5216261033177,78.8350359035935,75.8425283877528,76.4320747562102,3590431.7510065,0.0,1.0
2011-11-17,98.0,102.77,96.87,102.5,3664800,73.1336001377524,76.6932661852736,72.2903249524906,76.4917756542819,4910880.89911497,0.0,1.0
2011-11-18,98.56,100.52,97.61,98.77,3206300,73.5515064242539,75.0141784270089,72.8425582596532,73.7082212816919,4296484.78138843,0.0,1.0
2011-11-21,95.41,96.062,93.56,95.75,3129900,71.2007835626833,71.6873458819671,69.8202002947767,71.4545123794877,4194107.76198972,0.0,1.0
2011-11-22,92.47,94.77,90.18,94.5101,5881000,69.0067755585507,70.7231763781102,67.2978373512502,70.5292230855,7880618.46968323,0.0,1.0
2011-11-23,88.14,91.38,88.09,90.9,4273800,65.7754644504235,68.1933508223247,65.7381513891287,67.8351454338949,5726949.02495021,0.0,1.0
2011-11-25,86.83,88.48,86.74,87.64,1279000,64.7978622445004,66.0291932672279,64.7306987341698,65.4023338374757,1713877.06558831,0.0,1.0
2011-11-28,90.87,91.77,89.84,90.73,2969800,67.812757597118,68.4843927004239,67.0441085344457,67.7082810254926,3979571.62578903,0.0,1.0
2011-11-29,92.96,94.09,90.87,91.48,2605000,69.3724435592394,70.2157187445013,67.812757597118,68.2679769449142,3490734.75829363,0.0,1.0
2011-11-30,99.44,99.94,97.3,97.3,4291500,74.2082163030419,74.5813469159896,72.6112172796256,72.6112172796256,5750667.2611198,0.0,1.0
2011-12-01,98.48,100.95,97.95,99.0,2584700,73.4918055261822,75.335070754144,73.0962870764577,73.8798613636479,3463532.48743245,0.0,1.0
2011-12-02,96.47,100.16,96.26,100.0,3921100,71.9918204621324,74.7455243856866,71.8351056046944,74.6261225895433,5254326.31890409,0.0,1.0
2011-12-05,96.91,98.97,96.15,98.6,3042200,72.3201754015264,73.857473526871,71.7530168698459,73.5813568732897,4076588.59181607,0.0,1.0
2011-12-06,97.38,98.42,95.57,96.8,2951100,72.6709181776973,73.4470298526285,71.3201853588265,72.2380866666779,3954513.37627651,0.0,1.0
2011-12-07,97.27,98.149,95.84,96.98,2850700,72.5888294428488,73.2447930604108,71.5216758898183,72.3724136873391,3819976.03664785,0.0,1.0
2011-12-08,93.72,97.18,93.5,96.44,2903900,69.93960209092,72.5216659325182,69.775424621223,71.9694326253556,3891264.74649092,0.0,1.0
2011-12-09,97.48,97.81,93.9,94.43,2387500,72.7455443002868,72.9918105048323,70.0739291115812,70.4694475613057,3199281.85620961,0.0,1.0
2011-12-12,93.94,95.97,92.83,95.77,2499800,70.103779560617,71.6186898491847,69.275429599873,71.4694376040056,3349765.35461897,0.0,1.0
2011-12-13,92.33,96.82,91.4,94.6,3128100,68.9022989869253,72.2530118911958,68.2082760468426,70.596311969708,4191695.73797248,0.0,1.0
2011-12-14,87.69,90.41,87.5,90.41,4137000,65.4396468987705,67.4694774332061,65.2978572658504,67.4694774332061,5543635.19963944,0.0,1.0
2011-12-15,88.15,90.36,87.73,89.18,3076200,65.7829270626824,67.4321643719113,65.4694973478063,66.5515761253547,4122149.04547519,0.0,1.0
2011-12-16,88.74,90.12,87.51,89.36,3576300,66.2232211859607,67.2530616776964,65.3053198781093,66.6859031460159,4792289.71826699,0.0,1.0
2011-12-19,85.76,89.3,85.5,89.28,2767000,63.9993627327923,66.6411274724622,63.8053348140595,66.6262022479442,3707816.91984586,0.0,1.0
2011-12-20,88.46,89.36,87.96,87.98,3194500,66.01426804271,66.6859031460159,65.6411374297623,65.6560626542802,4280672.62394203,0.0,1.0
2011-12-21,89.63,89.84,87.4,88.37,3027300,66.8873936770077,67.0441085344457,65.2232311432608,65.9471045323794,4056622.39300664,0.0,1.0
2011-12-22,90.61,91.08,90.03,90.03,1900900,67.6187296783852,67.969472454556,67.1858981673658,67.1858981673658,2547231.36354716,0.0,1.0
2011-12-23,91.17,91.24,90.45,90.65,1100800,68.0366359648866,68.0888742506993,67.4993278822419,67.648580127421,1475086.68788085,0.0,1.0
2011-12-27,90.76,91.469,90.3,90.93,1515400,67.7306688622695,68.2597680714293,67.3873886983576,67.8575332706717,2030656.21985342,0.0,1.0
2011-12-28,88.52,91.31,88.3,91.0,1663600,66.0590437162637,68.141112536512,65.8948662465667,67.9097715564844,2229246.19727343,0.0,1.0
2011-12-29,89.98,90.1,88.48,88.79,1915700,67.1485851060711,67.2381364531785,66.0291932672279,66.2605342472555,2567063.5610223,0.0,1.0
2011-12-30,90.58,90.91,89.06,89.49,2110500,67.5963418416083,67.8426080461538,66.4620247782473,66.7829171053823,2828098.16022215,0.0,1.0
2012-01-03,95.93,96.588,93.071,93.94,3571600,71.5888394001489,72.0798792867881,69.4552785553138,70.103779560617,4785991.65555528,0.0,1.0
2012-01-04,96.42,96.545,94.84,95.42,3144200,71.9545074008376,72.0477900540746,70.7754146639229,71.2082461749422,4213269.95279341,0.0,1.0
2012-01-05,97.17,97.45,95.56,95.97,3574600,72.5142033202592,72.7231564635099,71.3127227465676,71.6186898491847,4790011.69558403,0.0,1.0
2012-01-06,97.04,97.54,96.8,97.47,2414000,72.4171893608928,72.7903199738405,72.2380866666779,72.7380816880278,3234792.20979686,0.0,1.0
2012-01-09,98.84,98.9,96.91,97.44,2850900,73.7604595675046,73.8052352410583,72.3201754015264,72.715693851251,3820244.03931643,0.0,1.0
2012-01-10,98.09,101.24,97.68,101.24,3296600,73.200763648083,75.5514865096536,72.8947965454659,75.5514865096536,4417487.98625366,0.0,1.0
2012-01-11,96.24,97.97,96.0,97.77,3096500,71.8201803801765,73.1112123009756,71.6410776859616,72.9619600557965,4149351.31633636,0.0,1.0
2012-01-12,94.3,96.47,92.93,96.35,4910800,70.3724336019393,71.9918204621324,69.3500557224626,71.902269115025,6580537.52438708,0.0,1.0
2012-01-13,92.84,93.98,91.48,93.02,3012900,69.282892212132,70.1336300096528,68.2679769449142,69.4172192327932,4037326.20086866,0.0,1.0
2012-01-17,94.67,94.95,93.47,93.99,2451700,70.6485502555206,70.8575033987714,69.7530367844461,70.1410926219117,3285310.71282476,0.0,1.0
2012-01-18,95.43,96.27,94.08,94.84,2902200,71.2157087872012,71.8425682169533,70.2082561322423,70.7754146639229,3888986.72380797,0.0,1.0
2012-01-19,97.16,97.44,95.62,95.94,3705600,72.6186798918846,72.8279556264433,71.4676633518115,71.7068356198786,4957899.2145826,0.15,1.0
2012-01-20,96.8,97.1,95.12,97.02,4422800,72.3496110903091,72.573835091622,71.0939566829566,72.5140420246052,5917475.34711138,0.0,1.0
2012-01-23,98.38,99.0,96.34,97.63,4801300,73.5305241638905,73.9939204332706,72.0058009549625,72.9699641606082,6423888.5737736,0.0,1.0
2012-01-24,97.71,97.92,96.05,97.4901,2629100,73.029757227625,73.186714028544,71.7890510870267,72.8654010346626,3517598.45235835,0.0,1.0
2012-01-25,99.83,99.97,95.77,97.55,3657700,74.6142735035698,74.7189113708491,71.5797753524679,72.9101710935914,4893811.51694159,0.0,1.0
2012-01-26,97.91,100.95,97.31,100.8,3117800,73.1792398951669,75.4513764418047,72.730791892541,75.3392644411483,4171453.52202765,0.0,1.0
2012-01-27,98.0,98.45,97.04,97.2299,1837400,73.2465070955608,73.5828430975302,72.5289902913594,72.6709240841905,2458345.21180756,0.0,1.0
2012-01-30,98.86,98.8998,96.0,97.04,2415600,73.8892825659913,73.9190296168321,71.7516804201412,72.5289902913594,3231946.60587914,0.0,1.0
2012-01-31,98.88,100.5,98.3,100.32,2617500,73.9042308327454,75.1150404398353,73.4707310968738,74.9805060390476,3502078.25835761,0.0,1.0
2012-02-01,99.41,100.4,99.014,100.2,2990600,74.3003599017316,75.0402991060644,74.0043842199986,74.8908164385224,4001266.56712293,0.0,1.0
2012-02-02,99.55,100.25,98.45,99.54,2330500,74.404997769011,74.9281871054079,73.5828430975302,74.3975236356339,3118087.25161506,0.0,1.0
2012-02-03,101.15,102.08,100.46,101.46,3520500,75.6008591093467,76.2959535134168,75.0851439063269,75.8325572440367,4710245.08445004,0.0,1.0
2012-02-06,102.92,103.01,99.65,100.66,3036300,76.9237807170931,76.9910479174869,74.479739102782,75.2346265738689,4062410.77969483,0.0,1.0
2012-02-07,104.53,104.63,101.42,103.01,3603700,78.1271161908058,78.2018575245768,75.8026607105283,76.9910479174869,4821562.33797262,0.0,1.0
2012-02-08,105.11,105.53,103.8,104.52,3167900,78.5606159266775,78.8745295285156,77.5815044542777,78.1196420574287,4238484.70473776,0.0,1.0
2012-02-09,106.68,107.5,105.4,105.73,3170700,79.7340548668819,80.346933803804,78.7773657946134,79.0240121960576,4242230.95846207,0.0,1.0
2012-02-10,105.13,105.88,104.24,104.96,2550500,78.5755641934317,79.1361241967141,77.91036632287,78.448503926021,3412435.75852573,0.0,1.0
2012-02-13,106.25,107.37,105.8,106.8,2700700,79.4126671316667,80.2497700699017,79.0763311296973,79.8237444674071,3613395.51188019,0.0,1.0
2012-02-14,107.31,108.11,106.38,106.55,3209300,80.2049252696391,80.8028559398069,79.509830865569,79.6368911329796,4293875.74194731,0.0,1.0
2012-02-15,107.67,108.65,106.9,107.51,3549300,80.4739940712146,81.2064591421702,79.8984858011781,80.3544079371811,4748777.97990016,0.0,1.0
2012-02-16,107.61,108.75,105.24,107.76,4362800,80.429149270952,81.2812004759412,78.6577796605798,80.5412612716085,5837198.48159029,0.0,1.0
2012-02-17,109.45,110.19,108.26,109.56,4364800,81.8043898123381,82.3574756822433,80.9149679404634,81.8866052794862,5839874.37710766,0.0,1.0
2012-02-21,109.96,110.75,109.08,109.89,2726400,82.1855706145701,82.7760271513608,81.5278468773854,82.1332516809304,3647780.76927839,0.0,1.0
2012-02-22,110.13,112.02,110.1,110.81,3179500,82.3126308819807,83.7252420902523,82.2902084818494,82.8208719516234,4254004.8987385,0.0,1.0
2012-02-23,109.92,110.98,108.7,110.6,2410100,82.1556740810617,82.9479322190341,81.2438298090557,82.6639151507043,3224587.89320637,0.0,1.0
2012-02-24,111.57,112.09,110.33,110.6,2406100,83.3889060882829,83.777561023892,82.4621135495227,82.6639151507043,3219236.10217163,0.0,1.0
2012-02-27,110.03,111.24,109.25,110.86,2344400,82.2378895482098,83.1422596868386,81.6549071447961,82.8582426185089,3136684.72546078,0.0,1.0
2012-02-28,109.59,111.31,109.04,110.67,2271200,81.9090276796175,83.1945786204783,81.4979503438771,82.716234084344,3038746.94952504,0.0,1.0
2012-02-29,107.93,110.48,107.58,109.9,2829300,80.6683215390192,82.5742255501792,80.4067268708207,82.1407258143075,3785455.59364706,0.0,1.0
2012-03-01,109.15,109.34,108.1,108.45,2536800,81.5801658110251,81.72217434519,80.7953818064298,81.0569764746283,3394105.87423174,0.0,1.0
2012-03-02,106.45,109.3,106.25,109.13,2377800,79.5621497992087,81.6922778116816,79.4126671316667,81.5652175442709,3181372.18060085,0.0,1.0
2012-03-05,106.93,107.02,104.76,106.24,2812300,79.9209082013094,79.9881754017032,78.2990212584791,79.4051929982896,3762710.48174942,0.0,1.0
2012-03-06,103.31,105.49,102.5,104.71,3856600,77.2152719187999,78.8446329950072,76.6098671152549,78.2616505915936,5159929.32614401,0.0,1.0
2012-03-07,105.63,106.45,103.32,104.01,3099800,78.9492708622866,79.5621497992087,77.222746052177,77.7384612551967,4147370.46237132,0.0,1.0
2012-03-08,107.5,107.9,105.667,106.73,1902300,80.346933803804,80.6458991388879,78.9769251557819,79.7714255337674,2545178.0213462,0.0,1.0
2012-03-09,107.45,108.75,106.85,108.13,2251500,80.3095631369185,81.2812004759412,79.8611151342926,80.8178042065611,3012389.37867895,0.0,1.0
2012-03-12,106.4,107.42,105.27,107.42,2356500,79.5247791323232,80.2871407367872,78.6802020607111,80.2871407367872,3152873.89334086,0.0,1.0
2012-03-13,108.06,108.19,105.75,107.01,2414400,80.7654852729215,80.8626490068237,79.0389604628118,79.9807012683262,3230341.06856871,0.0,1.0
2012-03-14,106.99,108.3299,106.54,107.74,2043600,79.965753001572,80.9672121327693,79.6294169996026,80.5263130048543,2734230.03964837,0.0,1.0
2012-03-15,106.97,107.82,105.8,107.28,2284300,79.9508047348178,80.5861060718711,79.0763311296973,80.1825028695078,3056274.06516381,0.0,1.0
2012-03-16,108.98,109.5,107.08,107.37,2922500,81.4531055436145,81.8417604792236,80.0330202019658,80.2497700699017,3910152.32475649,0.0,1.0
2012-03-19,108.6,109.1,107.37,107.91,2343100,81.1690884752847,81.5427951441396,80.2497700699017,80.653373272265,3134945.39337449,0.0,1.0
2012-03-20,105.61,107.38,105.3201,107.17,2772700,78.9343225955324,80.2572442032788,78.7176474689304,80.1002874023597,3709727.7505055,0.0,1.0
2012-03-21,103.48,106.08,103.32,105.7,3778900,77.3423321862105,79.285606864256,77.222746052177,79.0015897959263,5055970.78529421,0.0,1.0
2012-03-22,100.9,102.78,100.51,102.36,3723000,75.4140057749192,76.8191428498137,75.1225145732124,76.5052292479756,4981179.50558372,0.0,1.0
2012-03-23,101.76,102.86,100.27,101.33,2980500,76.0567812453497,76.8789359168305,74.9431353721621,75.7353935101345,3987753.29476021,0.0,1.0
2012-03-26,101.04,103.15,100.29,102.42,3703400,75.5186436421986,77.0956857847663,74.9580836389163,76.5500740482382,4954955.7295135,0.0,1.0
2012-03-27,101.38,102.16,100.52,101.42,2687400,75.77276417702,76.3557465804336,75.1299887065895,75.8026607105283,3595600.80668968,0.0,1.0
2012-03-28,98.98,101.25,98.5,100.91,3151400,73.9789721665164,75.6756004431177,73.6202137644157,75.4214799082963,4216408.56671946,0.0,1.0
2012-03-29,98.81,99.13,97.14,98.32,3045100,73.8519118991058,74.0910841671729,72.6037316251304,73.485679363628,4074184.71997125,0.0,1.0
2012-03-30,100.44,100.7,99.11,99.62,2388600,75.0701956395727,75.2645231073773,74.0761359004187,74.4573167026507,3195822.01639465,0.0,1.0
2012-04-02,100.97,102.125,99.69,100.4,2528500,75.4663247085589,76.3295871136138,74.5096356362904,75.0402991060644,3383000.90783466,0.0,1.0
2012-04-03,99.23,100.94,98.45,100.58,2846100,74.1658255009439,75.4439023084276,73.5828430975302,75.1748335068521,3807933.11599297,0.0,1.0
2012-04-04,97.54,98.19,96.5,98.01,3081600,72.9026969602143,73.3885156297257,72.1253870889961,73.2539812289379,4123019.81316325,0.0,1.0
2012-04-05,95.87,98.08,95.69,97.02,2848700,71.6545166862389,73.3063001625776,71.5199822854512,72.5140420246052,3811411.78016555,0.0,1.0
2012-04-09,94.58,95.29,93.57,94.29,2452700,70.6903534805933,71.2210169503673,69.9354660095064,70.4736036126574,3281584.46772635,0.0,1.0
2012-04-10,93.5,94.826,93.02,94.3,2389200,69.8831470758667,70.8742171616699,69.524388673766,70.4810777460345,3196624.78504986,0.0,1.0
2012-04-11,92.81,94.85,92.65,94.7,2458000,69.3674318728469,70.8921550817749,69.2478457388134,70.7800430811185,3288675.59084738,0.0,1.0
2012-04-12,94.9,95.18,92.54,93.25,2079000,70.9295257486604,71.1388014832192,69.1656302716653,69.6962937414392,2781593.39030582,0.0,1.0
2012-04-13,93.65,94.87,93.31,94.69,2499300,69.9952590765232,70.9071033485291,69.7411385417018,70.7725689477414,3343932.83328106,0.0,1.0
2012-04-16,92.27,94.68,91.8,94.16,2961600,68.9638286704836,70.7650948143643,68.61254440176,70.3764398787552,3962466.08212107,0.0,1.0
2012-04-17,94.55,94.75,92.9,93.19,2299900,70.667931080462,70.817413748004,69.4346990732408,69.6514489411767,3077146.0501993,0.0,1.0
2012-04-18,92.3,94.44,91.94,94.07,2804400,68.9862510706149,70.5857156133139,68.7171822690394,70.3091726783613,3752140.69445581,0.0,1.0
2012-04-19,92.11,93.57,91.52,93.12,2783400,68.9713028038608,70.0645402600939,68.529515064698,69.7275835098851,3717183.28605573,0.17,1.0
2012-04-20,91.47,93.86,91.45,93.14,2315400,68.4920754257859,70.2816901657841,68.4770995702211,69.7425593654499,3092177.2582214,0.0,1.0
2012-04-23,90.96,91.5,89.88,90.6,3096300,68.1101911088826,68.5145392091332,67.3014949083813,67.8406257087155,4135055.90594753,0.0,1.0
2012-04-24,91.26,91.75,90.25,91.15,2499800,68.3348289423551,68.7017374036937,67.5785482363308,68.2524617367485,3338440.31705185,0.0,1.0
2012-04-25,93.37,93.42,91.92,92.21,3031900,69.9147817044455,69.9522213433576,68.8290321759948,69.0461820816849,4049050.80297204,0.0,1.0
2012-04-26,94.79,94.83,92.55,92.77,2854100,70.978067449549,71.0080191606787,69.3007716262872,69.4655060375004,3811601.93171361,0.0,1.0
2012-04-27,94.91,95.28,94.37,94.92,2404200,71.067922582938,71.3449759108875,70.6635744826874,71.0754105107205,3210768.14555407,0.0,1.0
2012-04-30,95.94,96.09,94.45,94.75,2185000,71.8391791445272,71.9514980612635,70.7234779049468,70.9481157384193,2918030.27952568,0.0,1.0
2012-05-01,97.77,98.2,95.8,96.38,3208800,73.2094699287099,73.5314508233539,71.7343481555733,72.1686479669536,4285297.73956155,0.0,1.0
2012-05-02,95.54,97.22,95.29,96.88,2953100,71.5396620332304,72.7976339006768,71.35246383867,72.5430443560746,3943814.74529395,0.0,1.0
2012-05-03,91.96,94.03,91.46,93.69,4715500,68.8589838871245,70.4089849380852,68.4845874980035,70.1543953934829,6297469.92361709,0.0,1.0
2012-05-04,89.06,90.82,88.85,90.73,4412000,66.687484830223,68.0053601199287,66.5302383467922,67.9379687698869,5892150.84360059,0.0,1.0
2012-05-07,87.84,89.35,86.92,89.16,4082700,65.7739576407679,66.9046347359131,65.0850682847853,66.7623641080472,5452376.30307528,0.0,1.0
2012-05-08,87.58,87.71,85.25,87.18,4396400,65.579271518425,65.6766145795964,63.8345843451214,65.2797544071282,5871317.30933945,0.0,1.0
2012-05-09,87.17,87.9,85.25,86.09,3643600,65.2722664793458,65.8188852074624,63.8345843451214,64.4635702788446,4865965.73294268,0.0,1.0
2012-05-10,87.87,89.43,87.44,88.46,3155400,65.7964214241151,66.9645381581725,65.4744405294711,66.2382091632778,4213982.9492061,0.0,1.0
2012-05-11,87.26,88.93,86.64,86.88,2258700,65.3396578293876,66.5901417690515,64.8754063068776,65.0551165736556,3016455.37407993,0.0,1.0
2012-05-14,85.05,86.43,84.89,86.3,4041200,63.684825789473,64.7181598234468,63.5650189449543,64.6208167622754,5396953.76000877,0.0,1.0
2012-05-15,82.51,85.35,82.37,85.01,3554400,61.7828921327386,63.9094636229455,61.6780611437847,63.6548740783433,4746840.65242383,0.0,1.0
2012-05-16,82.12,85.05,82.0,82.0,3771900,61.4908629492242,63.684825789473,61.4010078158352,61.4010078158352,5037308.19741094,0.0,1.0
2012-05-17,81.67,83.6,81.63,82.3,3480400,61.1539061990154,62.5990762610222,61.1239544878857,61.6256456493078,4648014.91297994,0.0,1.0
2012-05-18,80.52,82.62,80.14,82.13,3525500,60.2927945040372,61.8652593383452,60.0082532483053,61.4983508770067,4708245.1947221,0.0,1.0
2012-05-21,82.72,82.77,80.24,80.8,2524300,61.9401386161694,61.9775782550815,60.0831325261295,60.5024564819449,3371159.64970557,0.0,1.0
2012-05-22,82.63,84.32,82.02,82.91,3626700,61.8727472661276,63.1382070613564,61.4159836714,62.0824092440353,4843396.07082644,0.0,1.0
2012-05-23,82.89,82.89,80.39,81.77,4244000,62.0674333884705,62.0674333884705,60.1954514428658,61.2287854768396,5667789.70540365,0.0,1.0
2012-05-24,82.09,83.67,81.29,83.61,3018600,61.468399165877,62.6514917554992,60.8693649432835,62.6065641888047,4031288.87953145,0.0,1.0
2012-05-25,82.38,82.99,82.18,82.18,2005200,61.6855490715671,62.1423126662947,61.5357905159188,61.5357905159188,2677910.44233634,0.0,1.0
2012-05-29,84.04,84.61,82.82,83.37,2982400,62.9285450834487,63.3553569670466,62.0150178939936,62.4268539220266,3982944.39618187,0.0,1.0
2012-05-30,81.54,82.99,80.68,82.74,2775000,61.0565631378439,62.1423126662947,60.4126013485559,61.9551144717342,3705965.22914589,0.0,1.0
2012-05-31,81.38,82.17,79.4,81.44,3532700,60.9367562933252,61.5283025881363,59.4541465924063,60.9816838600197,4717860.6720734,0.0,1.0
2012-06-01,79.37,80.949,78.35,78.6,4238100,59.431682809059,60.614026605903,58.6679141752523,58.8551123698128,5659910.35590745,0.0,1.0
2012-06-04,79.56,80.12,77.93,79.14,3269700,59.573953436925,59.9932773927405,58.3534212083907,59.2594604700634,4366628.65215794,0.0,1.0
2012-06-05,81.15,81.44,78.9,79.25,2723700,60.7645339543296,60.9816838600197,59.0797502032854,59.34182767567,3637454.95301789,0.0,1.0
2012-06-06,83.59,83.6,82.02,82.1,3225400,62.5915883332398,62.5990762610222,61.4159836714,61.4758870936594,4307466.75678816,0.0,1.0
2012-06-07,83.48,85.47,83.28,84.85,3489400,62.5092211276332,63.9993187563346,62.3594625719848,63.5350672338246,4660034.25966906,0.0,1.0
2012-06-08,82.97,83.05,81.52,82.64,3140900,62.1273368107298,62.1872402329892,61.0415872822791,61.88023519391,4194618.44620696,0.0,1.0
2012-06-11,81.83,84.76,81.75,84.22,2284500,61.2737130435341,63.4676758837828,61.2138096212747,63.0633277835322,3050910.83458875,0.0,1.0
2012-06-12,83.27,83.56,81.9,82.38,2527600,62.3519746442024,62.5691245498926,61.326128538011,61.6855490715671,3375566.74349158,0.0,1.0
2012-06-13,82.97,84.1,82.32,82.87,2540200,62.1273368107298,62.9734726501432,61.6406215048726,62.0524575329057,3392393.82885635,0.0,1.0
2012-06-14,86.01,86.93,83.16,83.23,6255700,64.4036668565852,65.0925562125677,62.2696074385958,62.3220229330727,8354380.78701546,0.0,1.0
2012-06-15,87.8,87.85,85.57,86.63,6590300,65.7440059296382,65.7814455685503,64.0741980341588,64.8679183790952,8801233.3872577,0.0,1.0
2012-06-18,85.37,87.12,85.0,87.1,3914200,63.9244394785104,65.2348268404337,63.6473861505609,65.2198509848689,5227347.42339561,0.0,1.0
2012-06-19,85.47,86.41,85.05,85.82,3718500,63.9993187563346,64.703183967882,63.684825789473,64.2613962287192,4965993.40705548,0.0,1.0
2012-06-20,84.27,85.8099,83.54,85.56,3332700,63.1007674224443,64.253833421659,62.5541486943277,64.0667101063763,4450764.0789818,0.0,1.0
2012-06-21,81.33,84.49,81.11,84.49,4231500,60.8993166544131,63.2655018336575,60.7345822431999,63.2655018336575,5651096.16833543,0.0,1.0
2012-06-22,82.25,82.66,80.67,81.8,5670100,61.5882060103957,61.8952110494749,60.4051134207735,61.2512492601868,7572321.96244327,0.0,1.0
2012-06-25,81.51,81.79,80.1,80.65,3302900,61.0340993544967,61.2437613324044,59.9783015371756,60.3901375652087,4410966.68661115,0.0,1.0
2012-06-26,82.41,83.46,80.8,81.71,3059400,61.7080128549144,62.4942452720684,60.5024564819449,61.1838579101451,4085776.58452213,0.0,1.0
2012-06-27,84.99,85.27,82.94,82.94,3185900,63.6398982227785,63.8495602006862,62.1048730273826,62.1048730273826,4254715.17965257,0.0,1.0
2012-06-28,85.23,85.47,83.5,84.12,3103500,63.8196084895565,63.9993187563346,62.5241969831981,62.988448505708,4144671.38329883,0.0,1.0
2012-06-29,87.89,87.93,86.34,87.64,4090300,65.81139727968,65.8413489908096,64.650768473405,65.6241990851195,5462525.97361276,0.0,1.0
2012-07-02,87.29,88.72,86.22,87.51,2592700,65.3621216127348,66.4328952856207,64.560913340016,65.526856023948,3462506.6845429,0.0,1.0
2012-07-03,90.19,90.2,87.69,87.82,2554400,67.5336206696363,67.5411085974187,65.6616387240316,65.758981785203,3411357.68696586,0.0,1.0
2012-07-05,87.89,89.94,87.77,89.75,3004300,65.81139727968,67.3464224750758,65.7215421462909,67.2041518472099,4012191.4731254,0.0,1.0
2012-07-06,85.53,86.63,84.7,86.62,2900100,64.0442463230291,64.8679183790952,63.4227483170883,64.8604304513128,3873034.14812468,0.0,1.0
2012-07-09,85.41,86.04,84.33,85.47,2072100,63.9543911896401,64.4261306399325,63.1456949891388,63.9993187563346,2767254.25272547,0.0,1.0
2012-07-10,83.68,86.32,83.17,86.09,2813800,62.6589796832816,64.6357926178402,62.2770953663782,64.4635702788446,3757781.96820565,0.0,1.0
2012-07-11,84.2,85.395,83.82,84.08,2915400,63.0483519279674,63.9431592979664,62.7638106722355,62.9584967945783,3893467.03749618,0.0,1.0
2012-07-12,82.72,83.32,81.8,83.13,3975700,61.9401386161694,62.3894142831145,61.2512492601868,62.2471436552485,5309479.62577127,0.0,1.0
2012-07-13,83.58,83.92,82.66,83.17,2314200,62.5841004054574,62.8386899500596,61.8952110494749,62.2770953663782,3090574.67866285,0.0,1.0
2012-07-16,83.37,83.43,81.87,83.17,4089500,62.4268539220266,62.4717814887211,61.3036647546638,62.2770953663782,5461457.5872404,0.0,1.0
2012-07-17,85.93,86.13,82.94,83.88,3439800,64.3437634343259,64.4935219899742,62.1048730273826,62.80873823893,4593794.30458234,0.0,1.0
2012-07-18,85.68,86.44,85.18,85.53,2572600,64.1565652397654,64.7256477512292,63.7821688506444,64.0442463230291,3435663.47693719,0.0,1.0
2012-07-19,86.92,87.56,85.69,85.86,3253000,65.2123630570864,65.6925277183443,64.2895465987314,64.4170903368781,4335845.94615107,0.17,1.0
2012-07-20,85.08,86.06,84.76,85.56,3810700,63.83188965597,64.5671417935212,63.5918073253411,64.1920131519134,5079190.94589545,0.0,1.0
2012-07-23,83.92,84.27,82.7201,82.87,3282100,62.9615912074401,63.2241812565655,62.0613574933099,62.1738210600639,4374632.64059712,0.0,1.0
2012-07-24,82.67,84.57,81.55,84.11,2350400,62.0237696034208,63.4492584415301,61.1834814462195,63.104140091251,3132791.98027466,0.0,1.0
2012-07-25,83.57,83.92,82.44,83.46,2592600,62.6990011583147,62.9615912074401,61.8512104282812,62.616472857161,3455614.57116239,0.0,1.0
2012-07-26,85.16,85.38,83.94,85.01,2637100,63.8919102386273,64.0569668409346,62.9765963531044,63.7793716461449,3514927.5575146,0.0,1.0
2012-07-27,87.57,87.82,85.3,85.59,2277000,65.7000302911765,65.8875946119803,63.9969462582774,64.2145208704099,3034958.87469597,0.0,1.0
2012-07-30,87.61,88.029,86.97,87.69,2286200,65.7300405825051,66.0443983841724,65.2498759212472,65.7900611651623,3047221.33479575,0.0,1.0
2012-07-31,86.12,87.61,85.885,87.21,3020100,64.6121572305141,65.7300405825051,64.4358467689585,65.4299376692189,4025419.1029729,0.0,1.0
2012-08-01,86.86,87.05,85.27,86.71,3351200,65.1673476200935,65.3098965039044,63.9744385397809,65.0548090276112,4466734.37895526,0.0,1.0
2012-08-02,82.58,83.82,81.578,82.47,5303900,61.9562464479314,62.8865654791186,61.2044886501495,61.8737181467777,7069441.53513393,0.0,1.0
2012-08-03,84.85,85.0,83.44,84.5,3558300,63.6593304808305,63.7718690733128,62.6014677114967,63.3967404317051,4742773.01881013,0.0,1.0
2012-08-06,86.02,86.48,85.2,85.31,2654000,64.5371315021925,64.8822498524716,63.9219205299559,64.0044488311096,3537453.16356746,0.0,1.0
2012-08-07,88.03,88.4,86.54,86.59,2737800,66.0451486414556,66.3227438362453,64.9272652894646,64.9647781536253,3649148.18056329,0.0,1.0
2012-08-08,88.33,89.33,87.53,87.78,2220000,66.2702258264202,67.0204831096357,65.6700199998479,65.8575843206517,2958984.93712123,0.0,1.0
2012-08-09,88.5,89.26,87.57,88.01,2135400,66.3977695645668,66.9679650998106,65.7000302911765,66.0301434957913,2846223.61924716,0.0,1.0
2012-08-10,87.86,88.1,86.52,87.93,2314300,65.917604903309,66.0976666512807,64.9122601438003,65.970122913134,3084675.15314399,0.0,1.0
2012-08-13,87.96,89.04,87.64,87.69,2000600,65.9926306316305,66.8029084975032,65.7525483010016,65.7900611651623,2666551.9212634,0.0,1.0
2012-08-14,88.05,88.69,87.73,88.5,1354800,66.0601537871199,66.5403184483778,65.820071456491,66.3977695645668,1805780.53730263,0.0,1.0
2012-08-15,87.73,88.27,87.26,88.25,1285200,65.820071456491,66.2252103894273,65.4674505333797,66.210205243763,1713012.36089559,0.0,1.0
2012-08-16,88.63,89.03,87.58,88.04,2207200,66.4953030113848,66.795405924671,65.7075328640086,66.0526512142877,2941924.12306937,0.0,1.0
2012-08-17,89.06,89.18,88.28,88.87,1837900,66.8179136431675,66.9079445171533,66.2327129622594,66.6753647593566,2449692.98015095,0.0,1.0
2012-08-20,89.06,89.9,88.526,88.69,2465700,66.8179136431675,67.4481297610685,66.4172762539304,66.5403184483778,3286472.59435127,0.0,1.0
2012-08-21,88.39,89.635,88.11,89.3,2381100,66.3152412634131,67.2493115810164,66.1051692241128,66.9979753911392,3173711.2764772,0.0,1.0
2012-08-22,88.7,89.01,87.61,88.02,1730600,66.5478210212099,66.7804007790067,65.7300405825051,66.0376460686234,2306675.37485676,0.0,1.0
2012-08-23,87.55,88.93,87.43,88.6,1538600,65.6850251455122,66.7203801963495,65.5949942715263,66.4727952928884,2050763.16407871,0.0,1.0
2012-08-24,87.5,87.75,86.37,87.35,2115600,65.6475122813514,65.8350766021553,64.7997215513179,65.5349736888691,2819832.67251067,0.0,1.0
2012-08-27,87.43,88.48,87.04,87.57,1558000,65.5949942715263,66.3827644189025,65.3023939310723,65.7000302911765,2076620.96037607,0.0,1.0
2012-08-28,87.02,87.39,86.32,86.99,2797500,65.287388785408,65.5649839801977,64.7622086871572,65.2648810669115,3728720.88360209,0.0,1.0
2012-08-29,86.53,87.12,86.39,86.96,1386500,64.9197627166324,65.3624145137295,64.8147266969822,65.242373348415,1848032.70960297,0.0,1.0
2012-08-30,85.09,86.06,84.61,85.89,2134300,63.8393922288022,64.5671417935212,63.4792687328588,64.4395980553745,2844757.45553957,0.0,1.0
2012-08-31,85.75,87.0,85.34,85.69,2478100,64.3345620357244,65.2723836397437,64.026956549606,64.2895465987314,3303000.25796402,0.0,1.0
2012-09-04,84.37,85.94,84.0,85.9,2840800,63.2992069848871,64.4771109195353,63.0216117900973,64.4471006282067,3786434.41863694,0.0,1.0
2012-09-05,84.47,84.74,83.73,84.46,2581100,63.3742327132086,63.5768021796768,62.8190423236292,63.3667301403764,3440286.49603767,0.0,1.0
2012-09-06,86.55,87.59,85.24,85.39,2483100,64.9347678622967,65.7150354368408,63.9519308212845,64.0644694137668,3309664.63845304,0.0,1.0
2012-09-07,89.9,89.91,87.01,87.01,3400400,67.4481297610685,67.4556323339006,65.2798862125758,65.2798862125758,4532311.88296713,0.0,1.0
2012-09-10,89.58,90.59,89.4,89.98,2090300,67.2080474304395,67.9658072864871,67.0730011194607,67.5081503437257,2786110.90723627,0.0,1.0
2012-09-11,89.79,90.45,89.5,89.94,2347400,67.3656014599148,67.860771266837,67.1480268477823,67.4781400523971,3128793.35198125,0.0,1.0
2012-09-12,90.51,90.52,89.33,90.13,1895500,67.9057867038299,67.913289276662,67.0204831096357,67.620688936208,2526466.64338437,0.0,1.0
2012-09-13,92.48,93.36,90.0,90.72,3047600,69.3837935517643,70.0440199609939,67.52315548939,68.0633407333051,4062073.19566247,0.0,1.0
2012-09-14,92.48,94.87,92.01,93.19,3858800,69.3837935517643,71.1769084586492,69.0311726286531,69.9164762228473,5143302.28619974,0.0,1.0
2012-09-17,92.1,93.75,91.86,92.41,3092600,69.0986957841424,70.3366203014479,68.9186340361707,69.3312755419392,4122052.62006357,0.0,1.0
2012-09-18,90.65,92.2231,89.92,91.91,2666200,68.01082272348,69.1910524557063,67.4631349067328,68.9561469003315,3553714.25196065,0.0,1.0
2012-09-19,89.21,90.73,88.48,90.5,4129800,66.9304522356498,68.0708433061373,66.3827644189025,67.8982841309977,5504511.70870418,0.0,1.0
2012-09-20,89.17,89.7,87.73,88.22,3598500,66.9004419443212,67.2980783044254,65.820071456491,66.1876975252665,4796354.63794178,0.0,1.0
2012-09-21,88.59,89.99,88.3,89.74,3740700,66.4652927200562,67.5156529165578,66.2477181079237,67.328088595754,4985889.61904928,0.0,1.0
2012-09-24,86.95,88.41,86.71,88.41,3101900,65.2348707755829,66.3302464090774,65.0548090276112,66.3302464090774,4134448.36777313,0.0,1.0
2012-09-25,85.28,87.79,85.21,87.27,2878500,63.9819411126131,65.8650868934839,63.929423102788,65.4749531062118,3836683.84752409,0.0,1.0
2012-09-26,85.24,86.0,84.5,84.72,3093500,63.9519308212845,64.5221263565282,63.3967404317051,63.5617970340125,4123252.20855159,0.0,1.0
2012-09-27,86.84,87.23,85.62,85.95,2348700,65.1523424744292,65.4449428148832,64.2370285889064,64.4846134923675,3130526.0909084,0.0,1.0
2012-09-28,86.47,87.41,85.58,86.68,2592900,64.8747472796395,65.579989125862,64.2070182975777,65.0323013091147,3456014.43399173,0.0,1.0
2012-10-01,86.41,87.46,86.09,86.95,2340800,64.8297318426466,65.6175019900228,64.5896495120176,65.2348707755829,3119996.36973576,0.0,1.0
2012-10-02,86.55,87.19,86.1,86.98,2607500,64.9347678622967,65.4149325235546,64.5971520848498,65.2573784940794,3475474.42501965,0.0,1.0
2012-10-03,86.5,86.75,85.45,86.55,3693800,64.8972549981359,65.0848193189398,64.1094848507597,64.9347678622967,4923377.73006235,0.0,1.0
2012-10-04,86.52,87.19,85.79,86.94,2562000,64.9122601438003,65.4149325235546,64.364572327053,65.2273682027507,3414828.56256964,0.0,1.0
2012-10-05,85.89,87.1699,85.45,86.9,1951600,64.4395980553745,65.399852352162,64.1094848507597,65.1973579114221,2601240.99247108,0.0,1.0
2012-10-08,86.43,86.56,85.02,85.21,1791200,64.8447369883109,64.9422704351289,63.7868742189771,63.929423102788,2387447.66638358,0.0,1.0
2012-10-09,86.95,87.42,85.93,86.61,1880900,65.2348707755829,65.5874916986942,64.4696083467032,64.9797832992897,2507006.65235645,0.0,1.0
2012-10-10,85.47,87.35,85.38,86.76,2292600,64.124489996424,65.5349736888691,64.0569668409346,65.092321891772,3055751.74182169,0.0,1.0
2012-10-11,85.97,86.98,85.94,86.3,1933100,64.4996186380318,65.2573784940794,64.4771109195353,64.7472035414929,2576582.78466174,0.0,1.0
2012-10-12,85.33,86.47,84.74,85.71,2377400,64.0194539767739,64.8747472796395,63.5768021796768,64.3045517443957,3168779.63491532,0.0,1.0
2012-10-15,85.44,85.64,84.69,85.07,3169600,64.1019822779276,64.2520337345707,63.539289315516,63.8243870831379,4224684.07959435,0.0,1.0
2012-10-16,87.09,87.42,85.89,86.0,2218400,65.3399067952331,65.5874916986942,64.4395980553745,64.5221263565282,2956852.33536475,0.0,1.0
2012-10-17,88.73,88.86,86.82,87.56,2871300,66.5703287397064,66.6678621865244,65.1373373287649,65.6925277183443,3827087.13961991,0.0,1.0
2012-10-18,88.72,89.08,87.74,88.07,2690600,66.6903699050209,66.9609800624353,65.9537089209483,66.2017682319115,3579377.83730944,0.17,1.0
2012-10-19,86.87,88.91,86.705,88.73,2693100,65.2997343738634,66.8331919325451,65.1757047183818,66.6978868538379,3582703.65481976,0.0,1.0
2012-10-22,85.53,86.81,84.6,86.67,2962600,64.2924632323764,65.254632680961,63.5933869923891,65.1493953975221,3941226.78243252,0.0,1.0
2012-10-23,83.13,84.05,82.72,83.95,2835300,62.4883955162802,63.1799548074504,62.1802006147805,63.1047853192798,3771876.1548069,0.0,1.0
2012-10-24,82.25,83.97,82.15,83.65,2817400,61.8269040203783,63.1198192169139,61.7517345322077,62.8792768547678,3748063.30143299,0.0,1.0
2012-10-25,82.81,83.15,81.8,83.1,2373900,62.2478531541341,62.5034294139144,61.4886413236103,62.465844669829,3158063.27510179,0.0,1.0
2012-10-26,82.36,83.1,81.95,82.83,2393400,61.9095904573661,62.465844669829,61.6013955558663,62.2628870517682,3184004.6516823,0.0,1.0
2012-10-31,82.719,82.92,79.66,82.09,2839300,62.1794489198988,62.3305395911218,59.8800142767579,61.7066328393053,3777197.46282342,0.0,1.0
2012-11-01,81.85,83.25,81.08,82.65,4388200,61.5262260676956,62.5785989020851,60.9474210087815,62.127581973061,5837740.9595188,0.0,1.0
2012-11-02,81.22,82.71,80.98,82.47,2476800,61.0526582922204,62.1726836659634,60.8722515206108,61.9922768943538,3294953.92382666,0.0,1.0
2012-11-05,80.95,81.27,80.21,81.12,2151900,60.8497006741596,61.0902430363057,60.2934464616966,60.9774888040497,2862730.68018516,0.0,1.0
2012-11-06,82.82,82.9,81.28,81.34,3608800,62.2553701029512,62.3155056934877,61.0977599851228,61.1428616780252,4800884.09250067,0.0,1.0
2012-11-07,79.89,82.0,79.82,81.8,3842100,60.0529040995505,61.6389802999517,60.000285457831,61.4886413236103,5111249.38256396,0.0,1.0
2012-11-08,78.89,80.58,78.89,80.02,2701900,59.3012092178437,60.5715735679281,59.3012092178437,60.1506244341723,3594410.5324561,0.0,1.0
2012-11-09,78.56,79.29,77.8,78.33,4276400,59.0531499068805,59.6018871705264,58.4818617967834,58.880260084088,5689010.40045718,0.0,1.0
2012-11-12,78.57,78.99,78.0201,78.86,1896800,59.0606668556976,59.3763787060144,58.647309840247,59.2786583713925,2523364.26143185,0.0,1.0
2012-11-13,77.34,78.9,77.29,78.0,2736700,58.1360821511983,59.3087261666608,58.098497407113,58.6322007731247,3640705.91219978,0.0,1.0
2012-11-14,76.32,78.61,76.18,78.06,3501800,57.3693533718574,59.0907346509658,57.2641160884185,58.6773024660272,4658539.10305887,0.0,1.0
2012-11-15,75.65,77.17,75.5,76.24,3968700,56.8657178011139,58.0082940213082,56.7529635688579,57.3092177813209,5279668.78128669,0.0,1.0
2012-11-16,75.3,76.23,74.5,76.07,5390800,56.6026245925166,57.3017008325038,56.0012686871512,57.1814296514308,7171526.81385851,0.0,1.0
2012-11-19,77.1,77.1,75.88,76.32,3462400,57.9556753795887,57.9556753795887,57.0386076239065,57.3693533718574,4606124.21909619,0.0,1.0
2012-11-20,75.8,77.28,75.57,77.01,3415400,56.9784720333699,58.0909804582959,56.8055822105774,57.8880228402351,4543598.84990213,0.0,1.0
2012-11-21,76.3,76.33,75.381,75.8,2940400,57.3543194742233,57.3768703206745,56.6635118779348,56.9784720333699,3911693.52294086,0.0,1.0
2012-11-23,77.14,77.14,76.372,76.61,1541200,57.985743174857,57.985743174857,57.4084415057062,57.5873448875524,2050299.97876359,0.0,1.0
2012-11-26,76.48,76.72,75.815,76.42,4068900,57.4896245529305,57.6700313245401,56.9897474565955,57.4445228600281,5412967.54710042,0.0,1.0
2012-11-27,77.23,77.75,76.17,76.23,3643000,58.0533957142106,58.4442770526981,57.2565991396014,57.3017008325038,4846381.27604188,0.0,1.0
2012-11-28,77.6,77.65,76.135,76.51,2750500,58.331522820442,58.3691075645274,57.2302898187417,57.5121753993817,3659064.42485677,0.0,1.0
2012-11-29,76.97,78.28,76.76,78.28,2284500,57.8579550449668,58.8426753400026,57.7000991198084,58.8426753400026,3039132.04093266,0.0,1.0
2012-11-30,77.09,77.6,76.57,76.94,2914200,57.9481584307716,58.331522820442,57.5572770922841,57.8354041985156,3876838.95543268,0.0,1.0
2012-12-03,76.36,77.95,76.32,77.72,2632400,57.3994211671257,58.5946160290394,57.3693533718574,58.4217262062469,3501952.80566913,0.0,1.0
2012-12-04,76.26,76.47,75.63,76.3,2483800,57.324251678955,57.4821076041135,56.8506839034798,57.3543194742233,3304266.21285557,0.0,1.0
2012-12-05,77.73,78.16,76.51,76.58,3398500,58.4292431550639,58.7524719541978,57.5121753993817,57.5647940411012,4521116.32353235,0.0,1.0
2012-12-06,76.37,77.45,75.82,77.16,3580600,57.4069381159428,58.218768588186,56.9935059310041,58.0007770724911,4763368.87098423,0.0,1.0
2012-12-07,76.51,76.93,76.11,76.62,2448700,57.5121753993817,57.8278872496985,57.211497446699,57.5948618363695,3257571.73501064,0.0,1.0
2012-12-10,75.07,75.96,74.7,75.69,4059100,56.429734769724,57.098743214443,56.1516076634925,56.8957855963822,5399930.34245995,0.0,1.0
2012-12-11,76.35,76.36,75.302,75.4,4049700,57.3919042183086,57.3994211671257,56.60412798228,56.6777940806873,5387425.26862114,0.0,1.0
2012-12-12,77.81,78.51,76.77,76.89,4809000,58.4893787456005,59.0155651627952,57.7076160686255,57.7978194544303,6397542.56285627,0.0,1.0
2012-12-13,77.4,78.38,76.7,77.36,3197400,58.1811838441007,58.9178448281733,57.654997426906,58.1511160488324,4253587.56300201,0.0,1.0
2012-12-14,77.02,77.49,76.79,76.96,2383300,57.8955397890521,58.2488363834543,57.7226499662596,57.8504380961497,3170568.3489406,0.0,1.0
2012-12-17,77.46,77.77,76.9001,77.31,2223300,58.2262855370031,58.4593109503322,57.8054115727355,58.1135313047471,2957716.02827996,0.0,1.0
2012-12-18,80.16,80.33,77.36,77.53,4382700,60.2558617176113,60.3836498475014,58.1511160488324,58.2789041787226,5830424.16099609,0.0,1.0
2012-12-19,79.88,80.97,79.85,80.05,3973100,60.0453871507334,60.8647345717937,60.0228363042822,60.1731752806235,5285522.22010486,0.0,1.0
2012-12-20,79.97,80.48,79.26,80.16,3098200,60.113039690087,60.4964040797574,59.5793363240752,60.2558617176113,4121619.12419241,0.0,1.0
2012-12-21,80.0,80.0,78.11,78.64,3985300,60.1355905365382,60.1355905365382,58.7148872101125,59.113285497417,5301752.20955523,0.0,1.0
2012-12-24,78.68,79.5,78.5905,79.36,1362700,59.1433532926853,59.7597430956848,59.0760766007726,59.6545058122459,1812836.60852656,0.0,1.0
2012-12-26,78.24,79.34,78.16,79.15,1779700,58.8126075447344,59.6394719146118,58.7524719541978,59.4966498870875,2367582.96924835,0.0,1.0
2012-12-27,78.24,78.48,77.17,78.2,2124600,58.8126075447344,58.993014316344,58.0082940213082,58.7825397494661,2826412.75297243,0.0,1.0
2012-12-28,77.05,77.87,77.02,77.58,2195800,57.9180906355033,58.5344804385029,57.8955397890521,58.3164889228079,2921132.03566642,0.0,1.0
2012-12-31,78.5,78.54,76.49,76.67,2460300,59.0080482139781,59.0381160092464,57.4971415017476,57.6324465804548,3273003.52825853,0.0,1.0
2013-01-02,80.74,80.75,79.53,80.0,3468800,60.6918447490012,60.6993616978182,59.782293942136,60.1355905365382,4614638.31192261,0.0,1.0
2013-01-03,81.82,82.44,80.0401,80.6,3095200,61.5036752212444,61.9697260479026,60.1657335012946,60.5866074655622,4117628.14318003,0.0,1.0
2013-01-04,83.2,83.725,81.91,82.2,3094800,62.5410141579997,62.9356539708957,61.571327760598,61.789319276293,4117096.01237837,0.0,1.0
2013-01-07,80.35,81.99,80.12,81.8,4713400,60.3986837451355,61.6314633511346,60.225793922343,61.4886413236103,6270363.30126155,0.0,1.0
2013-01-08,79.91,80.25,79.4,80.17,2721300,60.0679379971846,60.3235142569649,59.6845736075142,60.2633786664283,3620218.8763362,0.0,1.0
2013-01-09,79.6,80.51,79.25,80.43,2535000,59.8349125838555,60.5189549262086,59.5718193752582,60.4588193356721,3372378.95546697,0.0,1.0
2013-01-10,80.71,80.72,79.68,80.2,2264600,60.66929390255,60.676810851367,59.8950481743921,60.2859295128795,3012658.53355049,0.0,1.0
2013-01-11,80.57,80.81,79.951,80.6,1942300,60.564056619111,60.7444633907206,60.0987574873346,60.5866074655622,2583894.14011972,0.0,1.0
2013-01-14,80.33,80.89,79.92,80.36,1448600,60.3836498475014,60.8045989812572,60.0754549460017,60.4062006939526,1927111.69818124,0.0,1.0
2013-01-15,80.4,80.44,79.32,79.81,1926200,60.4362684892209,60.4663362844892,59.6244380169776,59.9927685090139,2562475.87535324,0.0,1.0
2013-01-16,80.83,80.97,79.94,80.19,2106100,60.7594972883548,60.8647345717937,60.0904888436358,60.2784125640625,2801801.70339605,0.0,1.0
2013-01-17,81.32,81.54,80.402,80.96,2163600,61.2556159102812,61.4213344973479,60.5641174424303,60.9844400405358,2872290.96280247,0.17,1.0
2013-01-18,81.82,82.0,81.25,81.33,2988300,61.6322490627055,61.7678369975782,61.2028872689418,61.2631485733297,3967122.88969432,0.0,1.0
2013-01-22,82.58,82.6,80.91,81.79,2724300,62.2047314543903,62.2197967804873,60.9467767252933,61.60965107356,3616649.22812108,0.0,1.0
2013-01-23,82.06,82.95,81.95,82.45,2269700,61.8130329758691,62.4834399871843,61.7301736823358,62.10680683476,3013144.20330596,0.0,1.0
2013-01-24,83.24,83.77,82.13,82.16,3445100,62.7018872155904,63.1011183571601,61.8657616172085,61.888359606354,4573548.52835588,0.0,1.0
2013-01-25,84.15,84.48,83.5,83.51,3382600,63.3873595530025,63.6359374336025,62.897736454851,62.9052691178995,4490576.54408192,0.0,1.0
2013-01-28,83.73,84.45,83.1,84.45,2444800,63.0709877049661,63.6133394444571,62.5964299329116,63.6133394444571,3245598.5144479,0.0,1.0
2013-01-29,85.38,85.58,83.57,83.73,3713400,64.3138771079662,64.4645303689359,62.9504650961904,63.0709877049661,4929730.66244717,0.0,1.0
2013-01-30,84.36,86.35,84.21,85.41,3304400,63.5455454770207,65.0445454236692,63.4325555312934,64.3364750971116,4386761.99735833,0.0,1.0
2013-01-31,83.76,84.42,83.5,84.13,2939700,63.0935856941116,63.5907414553116,62.897736454851,63.3722942269055,3902603.87472288,0.0,1.0
2013-02-01,85.36,85.505,83.87,84.6,3340600,64.2988117818692,64.4080353960723,63.1764449876449,63.7263293901843,4434819.37064981,0.0,1.0
2013-02-04,83.57,84.8,83.36,84.76,3097200,62.9504650961904,63.8769826511541,62.7922791721722,63.8468519989601,4111693.27509327,0.0,1.0
2013-02-05,85.24,85.62,83.9,83.95,2882700,64.2084198252874,64.4946610211298,63.1990429767904,63.2367062920328,3826933.42506502,0.0,1.0
2013-02-06,84.91,85.16,84.1,84.54,2253300,63.9598419446874,64.1481585208995,63.3496962377601,63.6811334118934,2991372.35463247,0.0,1.0
2013-02-07,83.74,85.1,83.52,85.1,2584600,63.0785203680146,64.1029625426086,62.912801780948,64.1029625426086,3431190.24887191,0.0,1.0
2013-02-08,84.65,85.18,84.11,84.13,2181700,63.7639927054268,64.1632238469965,63.3572289008086,63.3722942269055,2896319.64944821,0.0,1.0
2013-02-11,83.81,85.47,83.73,84.81,2207500,63.131249009354,64.3816710754026,63.0709877049661,63.8845153142025,2930570.48455651,0.0,1.0
2013-02-12,84.18,84.43,83.33,84.06,2735900,63.409957542148,63.5982741183601,62.7696811830267,63.3195655855662,3632048.82840233,0.0,1.0
2013-02-13,84.33,84.43,83.7,84.18,3167700,63.5229474878752,63.5982741183601,63.0483897158207,63.409957542148,4205285.67335431,0.0,1.0
2013-02-14,80.33,84.0,80.11,83.72,8654200,60.5098822684812,63.2743696072752,60.3441636814145,63.0634550419177,11488898.3408602,0.0,1.0
2013-02-15,76.85,80.16,76.61,80.08,10830300,57.8885155276084,60.3818269966569,57.7077316144447,60.3215656922691,14377783.7005175,0.0,1.0
2013-02-19,77.3,77.36,76.27,76.84,5854800,58.2274853647902,58.2726813430811,57.4516210707962,57.8809828645599,7772549.97643553,0.0,1.0
2013-02-20,75.48,77.26,75.41,77.22,5908600,56.8565406899659,58.1973547125963,56.8038120486265,58.1672240604023,7843972.26049856,0.0,1.0
2013-02-21,75.11,75.64,74.48,75.2,4568900,56.5778321571719,56.9770632987417,56.1032743851174,56.6456261246083,6065451.18318923,0.0,1.0
2013-02-22,75.4,75.85,74.78,75.42,2984000,56.796279385578,57.1352492227598,56.3292542765719,56.811344711675,3961414.41717627,0.0,1.0
2013-02-25,73.25,76.04,73.25,76.04,3972400,55.1767568301537,57.2783698206811,55.1767568301537,57.2783698206811,5273566.56527849,0.0,1.0
2013-02-26,73.56,74.19,72.62,73.69,4187600,55.4102693846568,55.8848271567113,54.7021990580991,55.508194004287,5559255.7015306,0.0,1.0
2013-02-27,74.38,74.8,73.35,73.35,3952600,56.0279477546325,56.3443196026689,55.2520834606386,55.2520834606386,5247281.0406605,0.0,1.0
2013-02-28,74.27,74.8,73.845,74.26,3507000,55.9450884610992,56.3443196026689,55.6249502815386,55.9375557980507,4655723.98158082,0.0,1.0
2013-03-01,73.75,74.12,72.76,73.56,3794200,55.553389982578,55.8320985153719,54.8076563407779,55.4102693846568,5036996.84371655,0.0,1.0
2013-03-04,72.73,73.85,72.2,73.45,4528400,54.7850583516325,55.6287166130628,54.3858272100628,55.3274100911234,6011685.33737969,0.0,1.0
2013-03-05,72.85,73.44,72.72,73.21,3305400,54.8754503082143,55.3198774280749,54.777525688584,55.1466261779598,4388089.54910671,0.0,1.0
2013-03-06,73.55,73.77,73.01,73.38,3099500,55.4027367216083,55.5684553086749,54.9959729169901,55.274681449784,4114746.64411456,0.0,1.0
2013-03-07,75.65,76.48,74.24,74.51,5420100,56.9845959617901,57.6098069948144,55.9224904719537,56.1258723742628,7195463.23141324,0.0,1.0
2013-03-08,75.65,76.17,75.42,76.06,2494800,56.9845959617901,57.3762944403114,56.811344711675,57.293435146778,3311976.10186708,0.0,1.0
2013-03-11,75.51,75.73,74.51,75.43,2730300,56.8791386791113,57.044857266178,56.1258723742628,56.8188773747235,3624614.53861139,0.0,1.0
2013-03-12,75.27,75.87,75.16,75.53,2289400,56.6983547659477,57.1503145488568,56.6154954724144,56.8942040052083,3039296.97274911,0.0,1.0
2013-03-13,75.28,75.6,75.07,75.18,1938800,56.7058874289962,56.9469326465477,56.547701504978,56.6305607985113,2573857.32976587,0.0,1.0
2013-03-14,75.48,75.99,75.23,75.45,2647200,56.8565406899659,57.2407065054386,56.6682241137538,56.8339427008204,3514294.98832072,0.0,1.0
2013-03-15,75.68,76.24,74.7,75.13,4665500,57.0071939509356,57.4290230816508,56.2689929721841,56.5928974832689,6193692.68208307,0.0,1.0
2013-03-18,75.72,76.34,74.67,74.68,3283600,57.0373246031295,57.5043497121356,56.2463949830386,56.2539276460871,4359148.92099196,0.0,1.0
2013-03-19,74.66,75.91,74.14,75.78,2835800,56.2388623199901,57.1804452010508,55.8471638414689,57.0825205814204,3764671.24806584,0.0,1.0
2013-03-20,75.37,75.53,74.345,75.27,2577700,56.7736813964326,56.8942040052083,56.0015834339628,56.6983547659477,3422030.14180806,0.0,1.0
2013-03-21,74.15,75.33,74.12,74.91,2885600,55.8546965045174,56.7435507442386,55.8320985153719,56.4271788962022,3830783.32513533,0.0,1.0
2013-03-22,74.47,75.25,74.23,74.48,2948300,56.0957417220689,56.6832894398507,55.9149578089052,56.1032743851174,3914020.81975898,0.0,1.0
2013-03-25,74.63,75.15,74.29,74.65,2806800,56.2162643308447,56.6079628093659,55.9601537871962,56.2313296569416,3726172.24736271,0.0,1.0
2013-03-26,74.4,75.21,74.3,75.05,3880100,56.0430130807295,56.6531587876568,55.9676864502446,56.532636178881,5151033.53890269,0.0,1.0
2013-03-27,75.93,75.98,73.675,74.01,4444600,57.1955105271477,57.2331738423902,55.4968950097143,55.7492392218386,5900436.50086517,0.0,1.0
2013-03-28,77.16,78.08,75.86,75.93,6026100,58.1220280821114,58.815033082572,57.1427818858083,57.1955105271477,7999959.59093362,0.0,1.0
2013-04-01,76.71,77.245,75.7,77.21,2755400,57.7830582449296,58.1860557180235,57.0222592770326,58.1596913973538,3657936.0874958,0.0,1.0
2013-04-02,76.16,76.87,75.84,76.87,2567100,57.3687617772629,57.9035808537053,57.1277165597114,57.9035808537053,3407958.0932752,0.0,1.0
2013-04-03,74.85,76.09,74.4,76.07,3144500,56.3819829179113,57.3160331359235,56.0430130807295,57.3009678098265,4174486.47279182,0.0,1.0
2013-04-04,75.0,75.65,74.4,74.96,2449900,56.4949728636386,56.9845959617901,56.0430130807295,56.4648422114447,3252369.02836466,0.0,1.0
2013-04-05,74.2,74.79,73.58,74.1,3406300,55.8923598197598,56.3367869396204,55.4253347107537,55.8170331892749,4522039.52051861,0.0,1.0
2013-04-08,74.64,74.765,73.97,74.2,2176800,56.2237969938931,56.3179552819992,55.7191085696446,55.8923598197598,2889814.64588113,0.0,1.0
2013-04-09,75.49,75.8701,74.03,74.6,2359500,56.8640733530144,57.1503898754873,55.7643045479355,56.1936663416992,3132358.35031079,0.0,1.0
2013-04-10,75.63,76.12,75.24,75.75,2509400,56.9695306356932,57.3386311250689,56.6757567768022,57.059922592275,3331358.35739347,0.0,1.0
2013-04-11,76.52,76.78,75.69,75.89,2978100,57.6399376470083,57.835786886269,57.0147266139841,57.1653798749538,3953581.86186081,0.0,1.0
2013-04-12,75.09,76.02,74.99,75.95,3672500,56.562766831075,57.2633044945841,56.4874402005901,57.2105758532447,4875433.79593828,0.0,1.0
2013-04-15,72.62,74.52,72.59,74.34,3983400,54.7021990580991,56.1334050373113,54.6796010689537,55.9978171024386,5288169.63451071,0.0,1.0
2013-04-16,72.05,74.0,70.52,73.38,5598000,54.2728372643355,55.7417065587901,53.1203398179173,55.274681449784,7431634.68745065,0.0,1.0
2013-04-17,71.45,72.0,70.6,71.41,5052800,53.8208774814264,54.2351739490931,53.1806011223051,53.7907468292324,6707853.47423198,0.0,1.0
2013-04-18,70.82,71.05,69.85,70.18,4833900,53.4969729703415,53.6707134925553,52.7642412027444,53.0135210824424,6399180.71980989,0.2,1.0
2013-04-19,68.84,71.3,68.57,71.25,5657300,52.0012936921535,53.8595618862659,51.797337426946,53.8217922075238,7489208.52441723,0.0,1.0
2013-04-22,69.21,69.45,67.91,69.12,3213200,52.2807893148452,52.4620837728074,51.29877766755,52.2128038931094,4253676.63561371,0.0,1.0
2013-04-23,70.46,70.77,69.17,69.5,3528400,53.2250312833982,53.4592032915994,52.2505735718515,52.4998534515495,4670942.56227419,0.0,1.0
2013-04-24,71.34,71.49,70.52,70.82,3159100,53.8897776292596,54.003086665486,53.2703548978888,53.4969729703415,4182058.34046037,0.0,1.0
2013-04-25,72.48,73.26,71.12,71.61,3698600,54.75092630458,55.3401332929571,53.7235910427943,54.093733894467,4896255.57216509,0.0,1.0
2013-04-26,72.27,72.69,71.4,72.57,2106200,54.5922936538631,54.9095589552969,53.9351012437501,54.8189117263158,2788215.40206946,0.0,1.0
2013-04-29,73.16,73.665,71.71,72.63,2172100,55.2645939354728,55.6460676907683,54.1692732519513,54.8642353408063,2875454.69320819,0.0,1.0
2013-04-30,73.88,73.94,72.41,73.55,3337100,55.8084773093594,55.8538009238499,54.698048754341,55.5591974296614,4417697.09346026,0.0,1.0
2013-05-01,73.42,73.88,72.53,73.45,3278700,55.4609962649319,55.8084773093594,54.7886959833221,55.4836580721771,4340386.40146479,0.0,1.0
2013-05-02,73.8,73.97,72.51,73.68,2391800,55.748045823372,55.8764627310952,54.7735881118252,55.6573985943909,3166296.45744456,0.0,1.0
2013-05-03,75.24,75.91,74.3,74.3,2591500,56.8358125711451,57.3419262662895,56.1257426107932,56.1257426107932,3430661.95729893,0.0,1.0
2013-05-06,76.02,76.34,75.01,75.25,2210800,57.4250195595222,57.6667455034718,56.6620720489313,56.8433665068935,2926686.26478738,0.0,1.0
2013-05-07,76.7,77.58,76.31,76.51,2844000,57.9386871904151,58.6034335362764,57.6440836962265,57.795162411195,3764924.79512181,0.0,1.0
2013-05-08,77.76,77.83,76.1,76.8,3702000,58.7394043797481,58.792281929987,57.4854510455096,58.0142265478993,4900756.53711003,0.0,1.0
2013-05-09,81.47,81.85,78.51,78.51,9767700,61.5419145424135,61.8289641008536,59.3059495608799,59.3059495608799,12930610.3802079,0.0,1.0
2013-05-10,83.33,83.41,80.62,81.07,5826600,62.9469465916204,63.0073780776078,60.8998300037974,61.2397571124765,7713330.10241095,0.0,1.0
2013-05-13,83.28,83.5,81.84,81.84,4690000,62.9091769128783,63.0753634993436,61.8214101651052,61.8214101651052,6208683.99758132,0.0,1.0
2013-05-14,83.03,83.8,82.61,83.41,3521500,62.7203285191677,63.3019815717964,62.4030632177339,63.0073780776078,4661808.2510624,0.0,1.0
2013-05-15,81.89,82.81,80.85,82.73,3303100,61.8591798438473,62.5541419327024,61.0735705260112,62.493710446715,4372687.44401085,0.0,1.0
2013-05-16,80.89,81.94,80.88,81.9,3029500,61.1037862690049,61.8969495225894,61.0962323332565,61.8667337795957,4010492.14726495,0.0,1.0
2013-05-17,81.3,81.69,80.55,81.03,4376200,61.4134976346903,61.7081011288788,60.8469524535584,61.2095413694828,5793271.40942759,0.0,1.0
2013-05-20,84.08,84.2,81.23,81.3,4728900,63.5134917727523,63.6041390017334,61.3606200844513,61.4134976346903,6260180.33180433,0.0,1.0
2013-05-21,84.36,84.86,83.68,83.96,3206600,63.7250019737081,64.1026987611294,63.2113343428153,63.4228445437712,4244939.46836765,0.0,1.0
2013-05-22,83.37,85.52,83.12,84.33,3961000,62.9771623346141,64.6012585205254,62.7883139409035,63.7023401664629,5243624.16085706,0.0,1.0
2013-05-23,81.85,81.88,80.74,81.27,4890200,61.8289641008536,61.8516259080989,60.9904772327785,61.390835827445,6473711.40404524,0.0,1.0
2013-05-24,81.66,81.86,80.97,81.45,1873100,61.6854393216336,61.836518036602,61.1642177549923,61.5268066709166,2479634.54069714,0.0,1.0
2013-05-28,82.39,83.2,81.4074,82.71,3051700,62.2368766312685,62.8487454268909,61.4946269046284,62.4786025752181,4039880.80072898,0.0,1.0
2013-05-29,84.29,85.14,81.54,81.71,4128500,63.6721244234692,64.3142089620852,61.5947920926525,61.7232090003757,5465362.87505639,0.0,1.0
2013-05-30,84.75,85.15,83.111,83.91,3585100,64.0196054678967,64.3217628978337,62.7815153987299,63.385074865029,4746002.77179719,0.0,1.0
2013-05-31,82.13,85.29,82.09,84.4,3875100,62.0404743018095,64.4275179983116,62.0102585588158,63.7552177167018,5129908.60533633,0.0,1.0
2013-06-03,84.57,84.58,82.12,82.71,5404500,63.883634624425,63.8911885601735,62.0329203660611,62.4786025752181,7154548.54262863,0.0,1.0
2013-06-04,84.35,84.92,83.5,84.13,2648600,63.7174480379597,64.1480223756199,63.0753634993436,63.5512614514944,3506251.69210957,0.0,1.0
2013-06-05,84.74,86.31,84.68,84.99,4577800,64.0120515321483,65.1980194446509,63.9667279176577,64.2008999258589,6060152.15439824,0.0,1.0
2013-06-06,85.8,85.86,84.22,85.0,3539900,64.8127687214812,64.8580923359718,63.6192468732302,64.2084538616073,4686166.41429385,0.0,1.0
2013-06-07,84.73,86.1,84.59,85.75,4017500,64.0044975963998,65.039386793934,63.8987424959219,64.7749990427391,5318419.60773624,0.0,1.0
2013-06-10,85.61,85.82,84.37,84.93,3812800,64.6692439422612,64.8278765929781,63.7325559094566,64.1555763113683,5047435.04178637,0.0,1.0
2013-06-11,84.4,84.925,84.15,84.58,3810600,63.7552177167018,64.1517993434941,63.5663693229912,63.8911885601735,5044522.65270435,0.0,1.0
2013-06-12,84.45,85.36,84.26,85.0,5127500,63.792987395444,64.4803955485506,63.6494626162239,64.2084538616073,6787852.28093779,0.0,1.0
2013-06-13,85.12,85.24,83.9,84.14,2531000,64.2991010905884,64.3897483195695,63.3775209292806,63.5588153872428,3350571.25754335,0.0,1.0
2013-06-14,84.89,85.61,84.49,85.44,2514400,64.1253605683746,64.6692439422612,63.8232031384377,64.540827034538,3328595.95810629,0.0,1.0
2013-06-17,86.52,86.92,85.29,85.34,3371800,65.3566520953678,65.6588095253048,64.4275179983116,64.4652876770537,4463633.41216305,0.0,1.0
2013-06-18,87.12,87.57,86.26,86.45,2980400,65.8098882402733,66.1498153489524,65.1602497659088,65.3037745451288,3945492.91820712,0.0,1.0
2013-06-19,86.57,87.57,86.57,87.23,3405800,65.3944217741099,66.1498153489524,65.3944217741099,65.8929815335059,4508643.06161247,0.0,1.0
2013-06-20,84.93,85.85,84.2,85.61,4891000,64.1555763113683,64.8505384002234,63.6041390017334,64.6692439422612,6474770.45462053,0.0,1.0
2013-06-21,85.04,85.645,84.45,85.56,4977300,64.238669604601,64.6956827173807,63.792987395444,64.6314742635191,6589015.5354289,0.0,1.0
2013-06-24,82.18,84.27,81.67,83.72,4594700,62.0782439805516,63.6570165519723,61.692993257382,63.241550085809,6082524.59780105,0.0,1.0
2013-06-25,82.64,83.12,82.3,82.87,3147400,62.4257250249791,62.7883139409035,62.1688912095327,62.5994655471929,4166569.7257969,0.0,1.0
2013-06-26,83.17,83.59,82.85,83.21,2421500,62.8260836196456,63.1433489210795,62.5843576756961,62.8562993626393,3205613.71005185,0.0,1.0
2013-06-27,84.06,84.22,83.3,83.55,2605600,63.4983839012554,63.6192468732302,62.9242847843752,63.1131331780858,3449327.72368825,0.0,1.0
2013-06-28,83.83,84.59,83.295,83.61,3273100,63.3246433790416,63.8987424959219,62.9205078165009,63.1584567925763,4332973.04743783,0.0,1.0
2013-07-01,83.3,84.32,83.03,84.21,4718400,62.9242847843752,63.6947862307144,62.7203285191677,63.6116929374818,6246280.29300377,0.0,1.0
2013-07-02,82.13,84.33,81.47,83.22,5069700,62.0404743018095,63.7023401664629,61.5419145424135,62.8638532983878,6711335.87687378,0.0,1.0
2013-07-03,80.23,81.93,79.5,81.77,5293200,60.6052265096089,61.889395586841,60.0537891999739,61.7685326148662,7007208.13134274,0.0,1.0
2013-07-05,82.17,83.01,81.28,81.77,5102300,62.0706900448032,62.7052206476709,61.3983897631934,61.7685326148662,6754492.18781646,0.0,1.0
2013-07-08,81.45,82.88,81.32,82.52,3257900,61.5268066709166,62.6070194829413,61.4286055061871,62.3350777959981,4312851.08650751,0.0,1.0
2013-07-09,81.46,82.19,80.75,81.87,3758600,61.5343606066651,62.0857979163,60.9980311685269,61.8440719723505,4975684.36531112,0.0,1.0
2013-07-10,80.33,81.43,80.1247,81.4,4649600,60.6807658670931,61.5116987994198,60.525683566178,61.4890369921745,6155201.94352966,0.0,1.0
2013-07-11,81.69,81.94,80.07,80.95,4688100,61.7081011288788,61.8969495225894,60.4843635376341,61.1491098834954,6206168.75246504,0.0,1.0
2013-07-12,82.41,82.575,81.45,81.57,2286100,62.2519845027654,62.3766244426144,61.5268066709166,61.6174538998977,3026369.40018564,0.0,1.0
2013-07-15,82.97,83.205,82.13,82.39,2733400,62.6750049046772,62.8525223947651,62.0404743018095,62.2368766312685,3618511.05308929,0.0,1.0
2013-07-16,82.03,83.2199,81.45,82.96,2830800,61.9649349443253,62.8637777590303,61.5268066709166,62.6674509689287,3747450.46062968,0.0,1.0
2013-07-17,82.51,82.52,81.8,82.06,2763000,62.3275238602496,62.3350777959981,61.7911944221115,61.9875967515705,3657695.92437467,0.0,1.0
2013-07-18,83.6,83.675,82.47,82.51,2929400,63.3019815717964,63.3587716270342,62.446344739546,62.4766327690062,3868723.12555081,0.2,1.0
2013-07-19,84.98,85.41,83.89,85.25,5977400,64.3469185881729,64.67251490487,63.5215697853828,64.5513627870292,7894075.78707839,0.0,1.0
2013-07-22,83.9,84.97,83.71,84.9,3147200,63.5291417927478,64.3393465808079,63.3852736528119,64.2863425292526,4156361.51455367,0.0,1.0
2013-07-23,83.57,84.15,83.3,83.89,1917300,63.2792655497012,63.718441976874,63.0748213508449,63.5215697853828,2532089.45470696,0.0,1.0
2013-07-24,82.51,83.56,81.8628,83.31,2298500,62.4766327690062,63.2716935423362,61.9865724523403,63.08239335821,3035522.66814998,0.0,1.0
2013-07-25,82.77,83.31,81.9,82.54,2184700,62.6735049604974,63.08239335821,62.0147403197383,62.4993487911014,2885232.27022287,0.0,1.0
2013-07-26,82.06,82.41,81.73,82.29,1880800,62.1358924375791,62.4009126953557,61.8860161945325,62.3100486069752,2483885.59245442,0.0,1.0
2013-07-29,81.15,81.92,80.49,81.8,2458500,61.4468397673598,62.0298843344684,60.9470872812666,61.9390202460878,3246827.26980497,0.0,1.0
2013-07-30,80.58,81.05,79.99,81.0,2333500,61.0152353475521,61.3711196937093,60.5684869130143,61.3332596568841,3081745.549762,0.0,1.0
2013-07-31,80.25,81.95,80.25,80.77,3034300,60.7653591045055,62.0526003565636,60.7653591045055,61.159103487488,4007259.70501086,0.0,1.0
2013-08-01,81.68,82.33,80.52,81.85,2916200,61.8481561577073,62.3403366364354,60.9698033033618,61.9768802829131,3851290.49591427,0.0,1.0
2013-08-02,82.0,82.29,80.89,81.25,3843100,62.0904603933888,62.3100486069752,61.2499675758685,61.5225598410102,5075404.46637684,0.0,1.0
2013-08-05,82.31,82.485,81.46,81.97,2438000,62.3251926217053,62.4577027505936,61.6815719956762,62.0677443712936,3219753.86771792,0.0,1.0
2013-08-06,82.26,82.49,81.62,82.29,3302600,62.28733258488,62.4614887542761,61.802724113517,62.3100486069752,4361591.10891108,0.0,1.0
2013-08-07,81.94,82.54,81.35,82.12,3248600,62.0450283491985,62.4993487911014,61.5982799146607,62.1813244817694,4290275.80585252,0.0,1.0
2013-08-08,83.18,83.51,81.92,82.0,2332000,62.9839572624644,63.233833505511,62.0298843344684,62.0904603933888,3079764.56912149,0.0,1.0
2013-08-09,83.2,83.51,82.38,83.04,1845200,62.9991012771945,63.233833505511,62.3781966732606,62.8779491593537,2436870.31858618,0.0,1.0
2013-08-12,82.7,83.37,82.4,82.565,1369100,62.6205009089421,63.1278254024003,62.3933406879907,62.518278809514,1808107.06328655,0.0,1.0
2013-08-13,82.51,83.0,82.14,82.87,1837100,62.4766327690062,62.8476611298935,62.1964684964995,62.7492250341479,2426173.0231274,0.0,1.0
2013-08-14,80.74,82.56,80.72,82.41,3349600,61.1363874653928,62.5144928058314,61.1212434506627,62.4009126953557,4423661.83564723,0.0,1.0
2013-08-15,80.27,80.42,79.56,80.34,2642300,60.7805031192356,60.8940832297113,60.2428905963172,60.8335071707909,3489563.43095614,0.0,1.0
2013-08-16,78.99,80.18,78.83,80.05,3453300,59.8112861765095,60.7123550529502,59.6901340586688,60.6139189572045,4560613.63059487,0.0,1.0
2013-08-19,75.37,78.45,75.28,78.42,6771700,57.0702195103624,59.402397778797,57.0020714440769,59.3796817567018,8943071.06891938,0.0,1.0
2013-08-20,76.27,76.99,75.07,75.8,4362300,57.7517001732166,58.2968847035,56.8430592894109,57.3958158270594,5761087.89874729,0.0,1.0
2013-08-21,77.22,77.87,76.3,76.49,4464500,58.4710408728961,58.9632213516242,57.7744161953118,57.9182843352477,5896058.71305442,0.0,1.0
2013-08-22,78.99,79.34,77.16,77.47,2402200,59.8112861765095,60.0763064342862,58.4256088287058,58.6603410570223,3172474.46309762,0.0,1.0
2013-08-23,79.8,79.92,78.4,79.28,2466000,60.4246187730784,60.5154828614589,59.3645377419717,60.0308743900959,3256732.17300754,0.0,1.0
2013-08-26,79.73,80.8,79.69,79.95,2306300,60.371614721523,61.1818195095831,60.3413266920628,60.5381988835541,3045823.76748066,0.0,1.0
2013-08-27,78.57,79.23,78.16,78.22,2879700,59.4932618671775,59.9930143532707,59.1828095652106,59.2282416094009,3803086.63366173,0.0,1.0
2013-08-28,79.17,80.31,78.64,78.72,2377800,59.9475823090804,60.8107911486958,59.5462659187329,59.6068419776532,3140250.51134523,0.0,1.0
2013-08-29,78.64,79.05,78.42,78.91,1737300,59.5462659187329,59.8567182206998,59.3796817567018,59.7507101175891,2294371.77784509,0.0,1.0
2013-08-30,85.68,85.99,84.15,84.86,13946800,64.8769591037263,65.1116913320427,63.718441976874,64.2560544997924,18418893.8647614,0.0,1.0
2013-09-03,84.79,86.6899,84.41,86.5,4539500,64.203050448237,65.6416561275224,63.9153141683652,65.4978637076601,5995107.74508019,0.0,1.0
2013-09-04,85.53,86.0,84.5,84.56,3669500,64.7633789932505,65.1192633394078,63.9834622346506,64.0288942788409,4846138.97358118,0.0,1.0
2013-09-05,86.19,86.73,85.76,85.98,3765300,65.2631314793437,65.6720198770562,64.9375351626466,65.1041193246777,4972657.6038221,0.0,1.0
2013-09-06,86.51,87.1697,85.81,86.19,2794200,65.5054357150252,66.0049610408974,64.9753951994719,65.2631314793437,3690170.73715234,0.0,1.0
2013-09-09,86.66,87.03,86.01,86.06,2411800,65.6190158255009,65.8991800980076,65.1268353467728,65.164695383598,3185152.73919692,0.0,1.0
2013-09-10,87.26,87.76,86.85,87.65,3453300,66.0733362674037,66.4519366356561,65.7628839654368,66.3686445546406,4560613.63059487,0.0,1.0
2013-09-11,87.03,87.23,86.23,86.62,3094800,65.8991800980076,66.0506202453086,65.2934195088039,65.5887277960407,4087159.25751166,0.0,1.0
2013-09-12,87.2,87.63,86.76,87.03,2334100,66.0279042232135,66.3535005399105,65.6947358991514,65.8991800980076,3082537.94201821,0.0,1.0
2013-09-13,86.81,87.4225,86.43,87.08,1932800,65.7325959359766,66.1963813870858,65.4448596561048,65.9370401348329,2552559.58799229,0.0,1.0
2013-09-16,87.0,87.865,86.905,87.78,2793000,65.8764640759125,66.5314427129891,65.8045300059445,66.4670806503862,3688585.95263993,0.0,1.0
2013-09-17,88.25,88.74,87.55,87.82,3331200,66.8229649965434,67.1939933574307,66.2929244809901,66.4973686798464,4399361.80645691,0.0,1.0
2013-09-18,88.93,89.17,87.445,88.05,2608000,67.3378614973667,67.5195896741278,66.2134184036571,66.6715248492425,3444265.00697635,0.0,1.0
2013-09-19,88.47,89.11,88.05,89.0,1658700,66.9895491585745,67.4741576299375,66.6715248492425,67.390865548922,2190568.39228208,0.0,1.0
2013-09-20,87.85,88.605,87.6,88.54,4749900,66.5200847019415,67.0917712580026,66.3307845178153,67.0425532101298,6272973.29625651,0.0,1.0
2013-09-23,87.37,87.82,87.0,87.5,1810800,66.1566283484193,66.4973686798464,65.8764640759125,66.2550644441649,2391439.82923036,0.0,1.0
2013-09-24,87.0,87.88,86.573,87.5,2072100,65.8764640759125,66.5428007240367,65.553139361425,66.2550644441649,2736526.65680816,0.0,1.0
2013-09-25,86.63,87.55,86.59,87.28,2203500,65.5962998034057,66.2929244809901,65.5660117739456,66.0884802821338,2910060.56091733,0.0,1.0
2013-09-26,86.49,86.995,86.03,86.92,2030300,65.4902917002951,65.87267807223,65.1419793615029,65.8158880169921,2681323.3296258,0.0,1.0
2013-09-27,86.25,86.9,86.06,86.24,1849900,65.3085635235339,65.800744002262,65.164695383598,65.3009915161689,2443077.3912598,0.0,1.0
2013-09-30,85.14,85.59,84.75,85.43,2061300,64.4680707060137,64.8088110374408,64.1727624187768,64.6876589196001,2722263.59619645,0.0,1.0
2013-10-01,86.47,86.84,84.76,84.76,2491700,65.475147685565,65.7553119580717,64.1803344261419,64.1803344261419,3290672.97464838,0.0,1.0
2013-10-02,86.07,86.46,84.97,85.96,2725300,65.1722673909631,65.4675756781999,64.3393465808079,65.0889753099476,3599177.69306466,0.0,1.0
2013-10-03,85.63,86.46,85.28,86.08,1662000,64.839099066901,65.4675756781999,64.5740788091243,65.1798393983281,2194926.54969122,0.0,1.0
2013-10-04,87.0,87.29,85.36,85.56,1982800,65.8764640759125,66.0960522894989,64.6346548680447,64.7860950153457,2618592.27600947,0.0,1.0
2013-10-07,86.82,87.16,85.63,86.04,1910500,65.7401679433416,65.9976161937533,64.839099066901,65.1495513688679,2523109.00913663,0.0,1.0
2013-10-08,86.1,87.45,85.98,87.04,2614700,65.1949834130582,66.2172044073396,65.1041193246777,65.9067521053727,3453113.38717065,0.0,1.0
2013-10-09,85.92,86.48,84.95,86.42,2162300,65.0586872804874,65.48271969293,64.3242025660778,65.4372876487398,2855649.62599116,0.0,1.0
2013-10-10,87.62,87.68,86.44,86.62,2005800,66.3459285325454,66.3913605767357,65.4524316634698,65.5887277960407,2648967.31249738,0.0,1.0
2013-10-11,87.95,88.31,86.8025,86.88,1764400,66.595804775592,66.8683970407337,65.7269169304528,65.7855999875319,2330161.49475041,0.0,1.0
2013-10-14,88.62,89.33,87.13,87.24,1608600,67.1031292690502,67.6407417919685,65.9749001716581,66.0581922526736,2124403.63888886,0.0,1.0
2013-10-15,88.73,89.59,88.18,88.52,2721700,67.1864213500657,67.8376139834598,66.7699609449881,67.0274091953997,3594423.33952743,0.0,1.0
2013-10-16,90.23,90.74,89.0,89.0,2965800,68.3222224548228,68.7083948304402,67.390865548922,67.390865548922,3916794.92242732,0.0,1.0
2013-10-17,90.57,90.64,89.68,90.0,2231400,68.5796707052344,68.6326747567898,67.9057620497452,68.1480662854267,2946906.80083092,0.0,1.0
2013-10-18,91.26,91.65,90.57,90.77,2761400,69.2535793607237,69.5495348280772,68.7299658415597,68.8817378761,3638878.54355325,0.2,1.0
2013-10-21,89.59,91.13,88.811,90.6,3557700,67.9862828723124,69.1549275382725,67.3951307977781,68.7527316467408,4688215.46838539,0.0,1.0
2013-10-22,89.7,90.6,89.21,89.85,1799200,68.0697574913096,68.7527316467408,67.6979160066859,68.1835865172148,2370924.26869016,0.0,1.0
2013-10-23,88.74,89.59,88.09,89.26,1981200,67.3412517255163,67.9862828723124,66.8479926132604,67.735859015321,2610757.64847096,0.0,1.0
2013-10-24,89.77,90.24,88.47,88.73,2026000,68.1228777033987,68.4795419845683,67.1363594788869,67.3336631237893,2669793.55734008,0.0,1.0
2013-10-25,90.45,90.53,89.77,90.11,1705600,68.6389026208356,68.6996114346517,68.1228777033987,68.3808901621171,2247581.38766004,0.0,1.0
2013-10-28,90.36,90.715,90.0,90.53,1757600,68.5706052052925,68.8400005666014,68.29741554312,68.6996114346517,2316105.21045455,0.0,1.0
2013-10-29,90.85,91.2077,90.41,90.55,1563900,68.9424466899161,69.2138909736914,68.6085482139275,68.7147886381057,2060853.97054499,0.0,1.0
2013-10-30,88.93,91.18,88.21,90.64,2157700,67.4854351583296,69.1928705469076,66.9390558339846,68.7830860536488,2843343.31622541,0.0,1.0
2013-10-31,88.8,89.97,88.53,89.11,1951800,67.3867833358784,68.2746497379389,67.181891089249,67.6220299894158,2572015.3332756,0.0,1.0
2013-11-01,89.24,89.7,88.35,88.89,2323200,67.720681811867,68.0697574913096,67.0452962581628,67.4550807514215,3061433.55992718,0.0,1.0
2013-11-04,90.35,90.4,89.246,89.59,1772800,68.5630166035654,68.6009596122005,67.7252349729032,67.9862828723124,2336135.25096372,0.0,1.0
2013-11-05,89.13,90.09,89.02,90.09,2527300,67.6372071928698,68.3657129586631,67.5537325738727,68.3657129586631,3330389.56439565,0.0,1.0
2013-11-06,88.45,89.89,87.73,89.5,3189700,67.1211822754329,68.2139409241228,66.574802951088,67.9179854567693,4203277.64553191,0.0,1.0
2013-11-07,88.59,91.1,88.13,89.37,4677800,67.2274226996111,69.1321617330914,66.8783470201685,67.8193336343181,6164244.96669567,0.0,1.0
2013-11-08,89.8,89.9,88.59,88.78,3248100,68.1456435085797,68.2215295258498,67.2274226996111,67.3716061324243,4280235.16959344,0.0,1.0
2013-11-11,89.79,90.17,89.42,90.0,2142900,68.1380549068527,68.4264217724792,67.8572766429532,68.29741554312,2823840.38204544,0.0,1.0
2013-11-12,89.71,90.11,89.03,89.84,3456100,68.0773460930366,68.3808901621171,67.5613211755997,68.1759979154878,4554330.4607715,0.0,1.0
2013-11-13,90.85,90.89,88.84,89.13,2395500,68.9424466899161,68.9728010968242,67.4171377427864,67.6372071928698,3156708.02892802,0.0,1.0
2013-11-14,92.13,92.44,90.42,90.76,2914400,69.9137877109738,70.1490343645112,68.6161368156545,68.874149274373,3840496.71446788,0.0,1.0
2013-11-15,92.5,92.84,91.6,92.26,2634100,70.1945659748733,70.4525784335918,69.5115918194421,70.012439533425,3471126.954289,0.0,1.0
2013-11-18,91.99,93.2,91.42,91.42,2559900,69.8075472867956,70.7257680957642,69.3749969883559,69.3749969883559,3373348.73022452,0.0,1.0
2013-11-19,93.01,93.22,91.62,91.83,3316900,70.581584662951,70.7409452992183,69.5267690228961,69.6861296591634,4370897.45821388,0.0,1.0
2013-11-20,93.18,93.9875,92.78,93.42,2536700,70.7105908923102,71.3233704817665,70.4070468232297,70.8927173337585,3342776.56313158,0.0,1.0
2013-11-21,93.99,94.84,93.49,93.49,2546200,71.3252676321983,71.9702987789944,70.9458375458476,70.9458375458476,3355295.33844981,0.0,1.0
2013-11-22,94.42,94.77,93.41,93.99,2104500,71.6515775064599,71.9171785669053,70.8851287320315,71.3252676321983,2773238.17444334,0.0,1.0
2013-11-25,93.24,94.07,92.1501,93.85,2012500,70.7561225026723,71.3859764460144,69.9290408004451,71.2190272080201,2652003.71872997,0.0,1.0
2013-11-26,93.74,94.55,92.67,93.24,2588600,71.135552589023,71.750229328911,70.3235722042325,70.7561225026723,3411168.60934379,0.0,1.0
2013-11-27,92.04,93.73,91.51,93.42,2586400,69.8454902954307,71.127963987296,69.443294403899,70.8927173337585,3408269.52453326,0.0,1.0
2013-11-29,91.49,92.28,90.8701,91.94,1178300,69.428117200445,70.027616736879,68.9576997793874,69.7696042781606,1552723.46920721,0.0,1.0
2013-12-02,91.2,91.85,90.7,91.22,2066800,69.2080477503616,69.7013068626174,68.8286176640109,69.2232249538156,2723558.40291731,0.0,1.0
2013-12-03,90.56,91.34,89.9,91.28,2843900,68.7223772398327,69.3142881745398,68.2215295258498,69.2687565641777,3747594.2239484,0.0,1.0
2013-12-04,89.89,91.27,89.54,90.65,2148200,68.2139409241228,69.2611679624507,67.9483398636774,68.7906746553759,2830824.54090719,0.0,1.0
2013-12-05,89.84,90.82,89.11,89.52,2759200,68.1759979154878,68.9196808847351,67.6220299894158,67.9331626602233,3635979.45874272,0.0,1.0
2013-12-06,89.02,91.05,88.95,90.94,2363400,67.5537325738727,69.0942187244564,67.5006123617836,69.0107441054592,3114407.74601063,0.0,1.0
2013-12-09,88.98,90.03,88.24,89.09,2662600,67.5233781669646,68.320181348301,66.9618216391656,67.6068527859618,3508683.28024368,0.0,1.0
2013-12-10,87.88,89.51,87.68,88.55,2483900,66.6886319769932,67.9255740584963,66.5368599424529,67.197068292703,3273198.52767869,0.0,1.0
2013-12-11,86.42,88.2,86.14,87.88,2539200,65.5806961248492,66.9314672322576,65.3682152764928,66.6886319769932,3346070.97768901,0.0,1.0
2013-12-12,86.03,86.48,85.07,85.76,3522200,65.2847406574957,65.6262277352113,64.5562348917024,65.0798484108663,4641434.78166991,0.0,1.0
2013-12-13,86.16,86.5,85.3,85.78,2618400,65.3833924799468,65.6414049386653,64.7307727314237,65.0950256143203,3450438.03086835,0.0,1.0
2013-12-16,86.14,86.841,85.65,86.13,2634300,65.3682152764928,65.9001762575565,64.9963737918692,65.3606266747658,3471390.50745359,0.0,1.0
2013-12-17,85.28,85.97,85.24,85.69,3413100,64.7155955279697,65.2392090471336,64.6852411210616,65.0267281987772,4497666.53038373,0.0,1.0
2013-12-18,85.87,86.0,84.15,85.35,2366100,65.1633230298635,65.2619748523147,63.8580835328172,64.7687157400588,3117965.71373266,0.0,1.0
2013-12-19,86.59,86.8,85.34,85.54,2217500,65.7097023542084,65.8690629904757,64.7611271383318,64.912899172872,2922145.71243911,0.0,1.0
2013-12-20,86.41,87.15,86.41,86.44,2967700,65.5731075231222,66.1346640509212,65.5731075231222,65.5958733283032,3910733.63283226,0.0,1.0
2013-12-23,85.96,87.634,85.87,87.04,2217600,65.2316204454066,66.5019523745086,65.1633230298635,66.051189431924,2922277.4890214,0.0,1.0
2013-12-24,86.21,86.48,85.81,86.1,822100,65.4213354885819,65.6262277352113,65.1177914195014,65.3378608695848,1083335.2830648,0.0,1.0
2013-12-26,86.31,86.75,85.9,86.5,1232100,65.4972215058521,65.8311199818406,65.1860888350445,65.6414049386653,1623619.27048308,0.0,1.0
2013-12-27,86.68,87.04,85.881,86.39,1501400,65.7779997697516,66.051189431924,65.1716704917632,65.5579303196682,1978493.60660928,0.0,1.0
2013-12-30,86.16,87.83,86.11,87.16,1635100,65.3833924799468,66.6506889683581,65.3454494713118,66.1422526526482,2154678.89714056,0.0,1.0
2013-12-31,85.94,86.42,85.5,86.15,2331100,65.2164432419526,65.5806961248492,64.882544765964,65.3758038782199,3071843.90992866,0.0,1.0
2014-01-02,85.48,85.97,85.16,85.82,2565400,64.86736756251,65.2392090471336,64.6245323072455,65.1253800212284,3380596.44225086,0.0,1.0
2014-01-03,85.54,86.73,85.375,85.8,2259400,64.912899172872,65.8159427783866,64.7876872443763,65.1102028177744,2977360.10042161,0.0,1.0
2014-01-06,86.31,86.465,85.123,85.76,2316000,65.4972215058521,65.6148448326208,64.5964544808556,65.0798484108663,3051945.64600179,0.0,1.0
2014-01-07,87.9,87.91,86.13,86.42,2812300,66.7038091804472,66.7113977821742,65.3606266747658,65.5806961248492,3705952.8239425,0.0,1.0
2014-01-08,86.65,87.58,86.36,87.56,2712800,65.7552339645705,66.4609739251827,65.5351645144871,66.4457967217287,3574835.12455685,0.0,1.0
2014-01-09,86.09,87.0,85.43,86.49,2141900,65.3302722678578,66.020835025016,64.8294245538749,65.6338163369383,2822522.61622247,0.0,1.0
2014-01-10,86.2,86.46,85.64,85.95,2389200,65.4137468868549,65.6110505317573,64.9887851901422,65.2240318436796,3148406.1042433,0.0,1.0
2014-01-13,84.29,86.41,84.06,85.95,2583800,63.9643239569954,65.5731075231222,63.7897861172741,65.2240318436796,3404843.33339353,0.0,1.0
2014-01-14,85.69,85.82,84.5,84.5,3453700,65.0267281987772,65.1253800212284,64.1236845932626,64.1236845932626,4551167.82279637,0.0,1.0
2014-01-15,84.44,86.04,84.26,85.85,2970000,64.0781529829006,65.2923292592227,63.9415581518143,65.1481458264094,3913764.49422509,0.0,1.0
2014-01-16,85.9,85.95,83.75,84.25,3187600,65.1860888350445,65.2240318436796,63.5545394637366,63.9339695500873,4200510.33730367,0.0,1.0
2014-01-17,84.31,85.9,84.28,85.9,2859100,64.1312731949897,65.3407231342618,64.1084533848147,65.3407231342618,3758707.8657723,0.2,1.0
2014-01-21,84.49,85.23,84.31,84.78,2090700,64.2681920560393,64.8310807070213,64.1312731949897,64.4887835543971,2748532.94217417,0.0,1.0
2014-01-22,84.53,85.22,83.36,84.76,2444800,64.2986184696059,64.8234741036297,63.408645872783,64.4735703476139,3214049.52266102,0.0,1.0
2014-01-23,83.59,84.74,83.23,84.17,2154400,63.583597750791,64.4583571408306,63.3097600286916,64.0247807475066,2832275.97006745,0.0,1.0
2014-01-24,82.42,83.55,82.13,83.4,3191400,62.6936251539681,63.5531713372244,62.4730336556103,63.4390722863496,4195565.13687024,0.0,1.0
2014-01-27,81.18,82.0,80.62,81.93,3540800,61.7504063334036,62.3741478115188,61.3244365434713,62.3209015877773,4654902.87542463,0.0,1.0
2014-01-28,81.99,82.63,81.0,81.02,2213400,62.3665412081272,62.8533638251927,61.613487472354,61.6287006791373,2909840.15602826,0.0,1.0
2014-01-29,81.02,81.91,80.8,81.33,2009800,61.6287006791373,62.305688380994,61.461355404521,61.8645053842784,2642177.98210247,0.0,1.0
2014-01-30,81.28,81.7,80.67,81.69,1453300,61.8264723673201,62.1459497097694,61.3624695604296,62.1383431063777,1910576.80435343,0.0,1.0
2014-01-31,80.26,80.95,79.84,80.3,2425500,61.050598821372,61.5754544553957,60.7311214789227,61.0810252349386,3188676.83132129,0.0,1.0
2014-02-03,78.73,80.628,78.69,80.26,3194400,59.8867885024497,61.3305218261846,59.8563620888831,61.050598821372,4199509.07852927,0.0,1.0
2014-02-04,78.5,79.545,78.46,79.24,3155300,59.7118366244418,60.5067266788691,59.6814102108752,60.2747252754238,4148106.37223999,0.0,1.0
2014-02-05,78.02,78.83,77.31,78.69,3694500,59.3467196616427,59.9628545363662,58.8066508208356,59.8563620888831,4856964.15308865,0.0,1.0
2014-02-06,79.92,80.09,78.29,78.33,2431600,60.7919743060559,60.9212865637139,59.5520979532172,59.5825243667838,3196696.17936131,0.0,1.0
2014-02-07,81.4,81.62,80.26,80.46,3512500,61.9177516080199,62.0850968826362,61.050598821372,61.2027308892049,4617698.35910784,0.0,1.0
2014-02-10,80.75,81.59,80.28,81.46,2164300,61.4233223875627,62.0622770724612,61.0658120281553,61.9633912283698,2845290.97754223,0.0,1.0
2014-02-11,81.38,81.8,79.18,80.08,2873900,61.9025384012366,62.2220157436859,60.2290856550739,60.9136799603223,3778164.64462349,0.0,1.0
2014-02-12,81.28,81.98,81.1,81.78,2317900,61.8264723673201,62.3589346047355,61.6895535062704,62.2068025369026,3047220.79048429,0.0,1.0
2014-02-13,80.96,81.17,78.53,79.53,5583300,61.5830610587874,61.742799730012,59.7346564346168,60.4953167737816,7340069.82161046,0.0,1.0
2014-02-14,83.39,83.82,81.05,81.15,4383600,63.431465682958,63.7585496287989,61.6515204893122,61.7275865232287,5762887.55216658,0.0,1.0
2014-02-18,83.32,83.76,82.53,83.42,3364600,63.3782194592164,63.712910008449,62.7772977912762,63.4542854931329,4423262.03531793,0.0,1.0
2014-02-19,84.07,85.29,82.805,83.26,3748800,63.9487147135901,64.8767203273712,62.9864793845465,63.3325798388666,4928349.497117,0.0,1.0
2014-02-20,84.36,84.58,83.74,84.17,2835100,64.1693062119479,64.3366514865642,63.6976968016657,64.0247807475066,3727156.33250011,0.0,1.0
2014-02-21,84.56,85.95,84.53,84.91,3571100,64.3214382797809,65.37875615122,64.2986184696059,64.5876693984886,4694736.68618078,0.0,1.0
2014-02-24,84.33,85.83,84.25,85.01,3861200,64.146486401773,65.2874769105203,64.0856335746398,64.6637354324051,5076115.84460844,0.0,1.0
2014-02-25,83.09,84.06,82.24,84.06,3982600,63.2032675812085,63.9411081101984,62.5567062929184,63.9411081101984,5235714.01707697,0.0,1.0
2014-02-26,79.82,83.1,79.78,83.01,6759500,60.7159082721394,63.2108741846002,60.6854818585728,63.1424147540753,8886357.881392,0.0,1.0
2014-02-27,79.59,79.85,79.08,79.61,4270800,60.5409563941315,60.7387280823144,60.1530196211574,60.5561696009148,5614595.34578726,0.0,1.0
2014-02-28,79.29,80.14,79.05,79.71,5018700,60.312758292382,60.9593195806722,60.1301998109825,60.6322356348313,6597820.00138207,0.0,1.0
2014-03-03,79.86,80.78,78.98,79.0,4064800,60.746334685706,61.4461421977377,60.0769535872409,60.0921667940242,5343778.01853424,0.0,1.0
2014-03-04,80.48,80.77,79.51,80.24,3578500,61.2179440959882,61.438535594346,60.4801035669983,61.0353856145887,4704465.07560638,0.0,1.0
2014-03-05,79.01,80.369,78.83,80.17,3976200,60.0997733974159,61.1335107983409,59.9628545363662,60.9821393908471,5227300.27487105,0.0,1.0
2014-03-06,79.52,79.85,78.76,79.04,3457900,60.48771017039,60.7387280823144,59.9096083126247,60.1225932075908,4545918.62091359,0.0,1.0
2014-03-07,80.05,80.26,79.6,79.98,2125700,60.8908601501473,61.050598821372,60.5485629975231,60.8376139264058,2794545.59486278,0.0,1.0
2014-03-10,80.5,80.61,79.552,79.85,2781800,61.2331573027715,61.3168299400797,60.5120513012432,60.7387280823144,3657085.63569144,0.0,1.0
2014-03-11,79.55,81.26,79.36,80.49,2187700,60.5105299805649,61.8112591605368,60.3660045161236,61.2255506993799,2876053.72248262,0.0,1.0
2014-03-12,79.19,79.67,78.7,78.94,2445000,60.2366922584656,60.6018092212647,59.8639686922748,60.0465271736743,3214312.45210495,0.0,1.0
2014-03-13,78.99,79.58,78.58,79.22,2519500,60.0845601906326,60.5333497907399,59.772689451575,60.2595120686405,3312253.66997073,0.0,1.0
2014-03-14,79.23,79.365,78.4,79.03,2448600,60.2671186720322,60.3698078178194,59.6357705905253,60.1149866041992,3219045.18209578,0.0,1.0
2014-03-17,79.37,79.76,79.0,79.5,1569400,60.3736111195152,60.6702686517895,60.0921667940242,60.4724969636067,2063207.34655768,0.0,1.0
2014-03-18,80.04,80.48,79.23,79.35,2447800,60.8832535467557,61.2179440959882,60.2671186720322,60.3583979127319,3217993.46432004,0.0,1.0
2014-03-19,79.33,80.24,79.0,80.16,1945500,60.3431847059486,61.0353856145887,60.0921667940242,60.9745327874555,2557646.16587738,0.0,1.0
2014-03-20,80.05,80.21,78.84,79.33,1806000,60.8908601501473,61.0125658044137,59.9704611397579,60.3431847059486,2374252.87873274,0.0,1.0
2014-03-21,80.71,81.39,80.29,80.66,4360500,61.3928959739961,61.9101450046283,61.0734186315469,61.3548629570379,5732519.20139209,0.0,1.0
2014-03-24,80.77,81.385,80.63,80.89,2203900,61.438535594346,61.9063417029324,61.332043146863,61.5298148350458,2897351.00744136,0.0,1.0
2014-03-25,81.93,81.99,81.2101,81.32,3133400,62.3209015877773,62.3665412081272,61.7733022096125,61.8568987808867,4119315.59812911,0.0,1.0
2014-03-26,81.46,82.49,81.39,82.24,2575000,61.9633912283698,62.7468713777096,61.9101450046283,62.5567062929184,3385216.59066268,0.0,1.0
2014-03-27,82.08,82.48,81.17,81.58,2516100,62.435000638652,62.739264774318,61.742799730012,62.0546704690696,3307783.86942384,0.0,1.0
2014-03-28,83.02,83.36,82.04,82.33,3210100,63.150021357467,63.408645872783,62.4045742250854,62.6251657234432,4220149.03987817,0.0,1.0
2014-03-31,82.95,83.9,82.4,83.84,2506700,63.0967751337255,63.8194024559321,62.6784119471848,63.7737628355822,3295426.18555889,0.0,1.0
2014-04-01,83.76,83.82,82.7,82.79,3550800,63.712910008449,63.7585496287989,62.9066100489342,62.9750694794591,4668049.34762138,0.0,1.0
2014-04-02,84.23,84.48,83.27,83.47,2001200,64.0704203678565,64.2605854526477,63.3401864422582,63.4923185100912,2630872.01601327,0.0,1.0
2014-04-03,85.36,85.41,84.2,84.31,2834600,64.9299665511128,64.967999568071,64.0476005576815,64.1312731949897,3726499.00889027,0.0,1.0
2014-04-04,85.47,86.32,85.16,85.85,3031600,65.0136391884209,65.660200476711,64.7778344832798,65.3026901173036,3985484.51116621,0.0,1.0
2014-04-07,84.09,85.19,83.83,85.0,3069500,63.9639279203734,64.8006542934547,63.7661562321905,64.6561288290134,4035309.64079189,0.0,1.0
2014-04-08,85.18,85.5,84.0,84.43,2978100,64.7930476900631,65.0364589985958,63.8954684898486,64.2225524356895,3915150.88491361,0.0,1.0
2014-04-09,83.65,84.75,82.59,84.63,4315200,63.6292373711409,64.4659637442222,62.8229374116261,64.3746845035224,5672965.68234081,0.0,1.0
2014-04-10,82.72,84.081,82.72,83.24,3384900,62.9218232557175,63.9570819773209,62.9218232557175,63.3173666320833,4449949.37387733,0.0,1.0
2014-04-11,82.09,83.11,81.9003,82.43,2919200,62.4426072420437,63.2184807879918,62.2983099757041,62.7012317573597,3837718.16367476,0.0,1.0
2014-04-14,82.57,83.0,81.87,82.92,3017600,62.8077242048428,63.1348081506837,62.2752619674274,63.0739553235505,3967079.45009076,0.0,1.0
2014-04-15,83.33,83.81,82.24,82.65,3773900,63.3858260626081,63.7509430254072,62.5567062929184,62.868577031976,4961347.14233083,0.0,1.0
2014-04-16,84.17,84.69,83.1601,84.09,3400800,64.0247807475066,64.4203241238723,63.256589870984,63.9639279203734,4470852.26467016,0.0,1.0
2014-04-17,85.11,85.19,83.74,83.97,4798000,64.9299665511128,64.9909981258289,63.8848008340992,64.0602666114081,6289203.60953122,0.25,1.0
2014-04-21,85.8,85.82,84.75,85.0,3190400,65.4563638830393,65.4716217767183,64.6553244648902,64.8460481358781,4181966.48517057,0.0,1.0
2014-04-22,86.2,86.4,84.78,85.38,3000900,65.7615217566199,65.9141006934102,64.6782113054088,65.1359481157797,3933570.46932936,0.0,1.0
2014-04-23,87.58,88.32,86.1,86.14,5507200,66.814316420473,67.3788584865971,65.6852322882248,65.7157480755828,7218820.78332854,0.0,1.0
2014-04-24,87.96,88.39,87.38,87.79,2631400,67.1042164003746,67.4322611144737,66.6617374836827,66.9745243041028,3449231.00836191,0.0,1.0
2014-04-25,87.28,87.87,86.43,87.46,3530400,66.5854480152875,67.0355558788189,65.9369875339288,66.7227690583988,4627637.43707567,0.0,1.0
2014-04-28,86.81,87.55,86.09,87.37,2862000,66.2268875138303,66.7914295799544,65.6776033413853,66.6541085368432,3751500.77750695,0.0,1.0
2014-04-29,87.83,88.69,87.47,87.5,2486600,67.0050400914609,67.6611295196592,66.7303980052383,66.7532848457569,3259427.61472704,0.0,1.0
2014-04-30,86.8,87.44,86.45,87.25,3681300,66.2192585669908,66.7075111647198,65.9522454276078,66.562561174769,4825436.69190648,0.0,1.0
2014-05-01,87.04,87.23,86.36,86.77,3636200,66.4023532911392,66.54730328109,65.8835849060521,66.1963717264723,4766319.75093319,0.0,1.0
2014-05-02,86.96,87.82,86.77,87.0,1834000,66.3413217164231,66.9974111446213,66.1963717264723,66.3718375037811,2404001.54645274,0.0,1.0
2014-05-05,86.96,87.25,86.33,86.53,2573300,66.3413217164231,66.562561174769,65.8606980655336,66.0132770023239,3373073.70746284,0.0,1.0
2014-05-06,86.42,87.59,86.42,87.02,3547500,65.9293585870892,66.8219453673125,65.9293585870892,66.3870953974601,4650052.06436266,0.0,1.0
2014-05-07,87.76,88.13,86.57,87.05,3872400,66.9516374635843,67.2339084966463,66.043792789682,66.4099822379787,5075929.98281548,0.0,1.0
2014-05-08,88.03,89.97,86.83,88.58,3996400,67.1576190282512,68.6376347151171,66.2421454075094,67.5772111044245,5238468.80056911,0.0,1.0
2014-05-09,88.89,89.59,87.84,88.5,4973300,67.8137084564495,68.3477347352155,67.0126690383004,67.5161795297084,6518986.30914581,0.0,1.0
2014-05-12,90.04,90.1,88.9,89.2,3362000,68.6910373429937,68.7368110240308,67.821337403289,68.0502058084744,4406899.23619091,0.0,1.0
2014-05-13,90.02,90.69,89.81,90.31,2214000,68.6757794493147,69.1869188875622,68.5155715656849,68.8970189076606,2902104.37505255,0.0,1.0
2014-05-14,89.87,90.32,89.79,90.05,2701000,68.5613452467219,68.9046478545001,68.5003136720058,68.6986662898332,3540462.47381072,0.0,1.0
2014-05-15,88.92,89.86,88.18,89.86,3450500,67.836595296968,68.5537162998824,67.2720532308439,68.5537162998824,4522904.76337797,0.0,1.0
2014-05-16,88.78,89.15,88.0,88.84,4009900,67.7297900412148,68.0120610742769,67.1347321877326,67.7755637222519,5256164.55895357,0.0,1.0
2014-05-19,89.33,89.85,88.21,88.34,3648800,68.1493821173881,68.5460873530429,67.2949400713624,67.3941163802761,4782835.79209203,0.0,1.0
2014-05-20,89.73,90.3,88.95,89.0,2314200,68.4545399909687,68.8893899608211,67.8594821374866,67.8976268716841,3033446.22617281,0.0,1.0
2014-05-21,90.29,90.38,89.4376,90.04,1740100,68.8817610139816,68.9504215355372,68.2314695853813,68.6910373429937,2280917.7159119,0.0,1.0
2014-05-22,90.34,90.8,89.86,90.26,2098500,68.9199057481791,69.2708373027968,68.5537162998824,68.858874173463,2750707.33109656,0.0,1.0
2014-05-23,90.18,90.61,90.06,90.33,3204100,68.7978425987469,69.1258873128461,68.7062952366727,68.9122768013396,4199924.40293851,0.0,1.0
2014-05-27,90.36,90.79,89.77,90.36,1929600,68.9351636418582,69.2632083559573,68.4850557783268,68.9351636418582,2529313.73175311,0.0,1.0
2014-05-28,91.76,91.96,90.62,90.62,4467200,70.0032161993903,70.1557951361806,69.1335162596856,69.1335162596856,5855591.98926592,0.0,1.0
2014-05-29,93.06,93.24,91.72,91.95,4409600,70.9949792885272,71.1323003316385,69.9727004120322,70.1481661893411,5780090.08682553,0.0,1.0
2014-05-30,93.22,93.4,92.22,92.59,3762300,71.1170424379595,71.2543634810708,70.354147754008,70.63641878707,4931611.24221328,0.0,1.0
2014-06-02,92.64,93.33,92.43,93.09,1865500,70.6745635212676,71.2009608531941,70.5143556376378,71.0178661290458,2445291.64934983,0.0,1.0
2014-06-03,92.0,92.52,91.53,92.19,3466400,70.1863109235387,70.5830161591934,69.8277504220814,70.3312609134894,4543746.43436411,0.0,1.0
2014-06-04,92.5,92.86,91.93,91.93,2189900,70.5677582655144,70.8424003517369,70.132908295662,70.132908295662,2870514.16934398,0.0,1.0
2014-06-05,93.17,93.36,92.31,92.68,1914200,71.0788977037619,71.2238476937127,70.4228082755636,70.7050793086257,2509127.45922565,0.0,1.0
2014-06-06,94.31,94.79,92.75,92.85,4109500,71.9485976434666,72.3147870917634,70.7584819365023,70.8347714048974,5386719.93192342,0.0,1.0
2014-06-09,94.65,95.605,93.89,94.29,4058700,72.2079818360101,72.9365462591838,71.628181876207,71.9333397497876,5320131.44852113,0.0,1.0
2014-06-10,95.05,95.17,94.16,94.46,2533300,72.5131397095907,72.6046870716649,71.8341634408739,72.0630318460593,3320641.83076812,0.0,1.0
2014-06-11,95.41,95.6,94.514,94.68,2331300,72.7877817958133,72.9327317857641,72.1042281589927,72.2308686765287,3055860.8534598,0.0,1.0
2014-06-12,96.31,97.15,95.75,95.78,3204700,73.4743870113696,74.1152185458889,73.0471659883568,73.0700528288753,4200710.88108894,0.0,1.0
2014-06-13,97.66,97.74,96.51,96.87,2778300,74.5042948347042,74.5653264094203,73.6269659481599,73.9016080343825,3641787.07552326,0.0,1.0
2014-06-16,98.2,98.27,97.52,97.9,2465800,74.916257964038,74.9696605919146,74.397489578951,74.6873895588525,3232163.03884579,0.0,1.0
2014-06-17,98.0,98.26,97.32,97.74,3183000,74.7636790272477,74.9620316450751,74.2449106421607,74.5653264094203,4172266.58798205,0.0,1.0
2014-06-18,99.6,99.72,97.9,98.04,3067200,75.9843105215701,76.0758578836443,74.6873895588525,74.7941948146058,4020476.30495085,0.0,1.0
2014-06-19,100.02,100.404,98.98,99.13,3091000,76.3047262888297,76.5976778474671,75.5113158175202,75.6257500201129,4051673.27158421,0.0,1.0
2014-06-20,100.69,100.84,99.73,100.19,4327900,76.8158657270772,76.93029992967,76.0834868304838,76.4344183851015,5672997.97867657,0.0,1.0
2014-06-23,101.6,102.34,101.0,101.48,3984800,77.5100998894731,78.0746419555972,77.0523630791022,77.4185525273989,5223263.55632764,0.0,1.0
2014-06-24,98.85,101.724,98.51,101.62,3273100,75.4121395086065,77.6046988302831,75.152755316063,77.5253577831521,4290369.3902369,0.0,1.0
2014-06-25,99.38,99.55,98.19,99.1,3205600,75.8164736911008,75.9461657873725,74.9086290171985,75.6028631795944,4201890.59831456,0.0,1.0
2014-06-26,99.69,99.7,98.72,99.61,1947700,76.0529710431257,76.0605999899653,75.3129631996928,75.9919394684096,2553039.15595748,0.0,1.0
2014-06-27,99.76,99.85,98.96,99.47,2011800,76.1063736710023,76.175034192558,75.4960579238411,75.8851342126564,2637061.23836076,0.0,1.0
2014-06-30,100.62,101.9844,99.6861,99.81,3727800,76.7624630992006,77.8033566059841,76.0499957538583,76.1445184051999,4886388.74856409,0.0,1.0
2014-07-01,100.51,101.44,100.14,100.95,1955000,76.678544683966,77.3880367400409,76.3962736509039,77.0142183449046,2562607.97345426,0.0,1.0
2014-07-02,99.85,100.5,99.4,100.0,2020000,76.175034192558,76.6709157371265,75.8317315847798,76.2894683951507,2647809.77308317,0.0,1.0
2014-07-03,100.03,100.22,99.395,99.85,1086200,76.3123552356693,76.45730522562,75.82791711136,76.175034192558,1423787.61164502,0.0,1.0
2014-07-07,99.05,100.46,98.8349,100.46,1945100,75.5647184453968,76.6403999497684,75.4006197988788,76.6403999497684,2549631.08397232,0.0,1.0
2014-07-08,98.46,99.43,98.29,98.59,2621500,75.1146105818654,75.8546184252984,74.9849184855936,75.2137868907791,3436254.11887997,0.0,1.0
2014-07-09,99.65,99.75,98.47,98.5,1952700,76.0224552557677,76.0987447241628,75.1222395287049,75.1451263692234,2559593.14054431,0.0,1.0
2014-07-10,99.22,99.622,97.88,98.42,2203000,75.6944105416685,76.001094204617,74.6721316651735,75.0840947945073,2887685.6089615,0.0,1.0
2014-07-11,97.4,99.09,97.37,98.72,2191900,74.3059422168768,75.5952342327548,74.2830553763582,75.3129631996928,2873135.76317872,0.0,1.0
2014-07-14,98.55,98.91,97.92,97.93,1949200,75.183271103421,75.4579131896436,74.7026474525316,74.7102763993711,2555005.35133353,0.0,1.0
2014-07-15,97.94,98.8,97.32,97.99,2603200,74.7179053462106,75.3739947744089,74.2449106421607,74.7560500804082,3412266.53529214,0.0,1.0
2014-07-16,99.87,99.9,98.46,98.5,2525900,76.190292086237,76.2131789267556,75.1146105818654,75.1451263692234,3310941.9335796,0.0,1.0
2014-07-17,98.91,101.5,98.81,100.0,2912600,75.4579131896436,77.433810421078,75.3816237212484,76.2894683951507,3817827.10152577,0.0,1.0
2014-07-18,98.58,99.24,98.2,99.04,2143500,75.3968816149274,75.9016690146622,75.1062464453832,75.7487031359547,2802585.80294075,0.25,1.0
2014-07-21,98.56,98.69,97.811,98.42,1441500,75.3815850270567,75.4810128482166,74.8087278112971,75.2745089119614,1884734.04942341,0.0,1.0
2014-07-22,103.12,104.0,102.22,103.72,5865300,78.8692070615877,79.5422569279007,78.180860607404,79.3281046977102,7668769.07393906,0.0,1.0
2014-07-23,103.48,103.51,101.47,102.98,3969900,79.1445456432612,79.1674905250674,77.6072385622508,78.7621309464925,5190569.33944226,0.0,1.0
2014-07-24,102.6,103.37,102.38,103.36,3707600,78.4714957769482,79.0604144099721,78.30323331037,79.0527661160367,4847617.03894711,0.0,1.0
2014-07-25,101.85,103.44,101.16,102.24,1317300,77.8978737317951,79.1139524675197,77.3701414502542,78.1961571952747,1722344.89303189,0.0,1.0
2014-07-28,101.27,101.94,100.64,101.39,1803300,77.4542726835433,77.9667083772135,76.9724301656147,77.5460522107678,2357780.72239004,0.0,1.0
2014-07-29,101.32,101.9599,100.71,100.99,1934600,77.4925141532202,77.9819284821449,77.0259682231623,77.2401204533528,2529452.99480717,0.0,1.0
2014-07-30,101.29,102.65,100.75,102.19,2321300,77.4695692714141,78.5097372466251,77.0565613989038,78.1579157255978,3035055.94791992,0.0,1.0
2014-07-31,102.66,104.57,101.899,103.08,6190300,78.5173855405605,79.9782096822171,77.9353503720784,78.8386138858462,8093700.44130819,0.0,1.0
2014-08-01,100.32,102.69,99.75,102.35,714623,76.7276847596827,78.5403304223666,76.2917320053663,78.2802884285638,934356.087825951,0.0,1.0
2014-08-04,102.29,102.6,99.7,99.83,1106528,78.2343986649516,78.4714957769482,76.2534905356895,76.3529183568493,1446764.48022226,0.0,1.0
2014-08-05,99.38,101.71,98.45,101.71,4064700,76.0087451297574,77.7907976166998,75.2974537937676,77.7907976166998,5314518.55060101,0.0,1.0
2014-08-06,99.95,101.67,98.879,98.91,2386600,76.4446978840738,77.7602044409583,75.6255656035952,75.6492753147948,3120434.46573286,0.0,1.0
2014-08-07,98.57,100.66,97.91,100.44,2902600,75.3892333209921,76.9877267534855,74.8844459212573,76.8194642869072,3795094.72900201,0.0,1.0
2014-08-08,100.38,100.7,98.635,98.99,1895300,76.773574523295,77.018319929227,75.438947231572,75.7104616662778,2478068.98638376,0.0,1.0
2014-08-11,99.87,101.11,99.7101,100.4,1887500,76.3835115325908,77.3318999805773,76.2612153125642,76.7888711111657,2467870.63356691,0.0,1.0
2014-08-12,98.47,99.86,98.0,99.58,2691100,75.3127503816383,76.3758632386555,74.9532805666757,76.1617110084649,3518562.46992949,0.0,1.0
2014-08-13,98.6,100.0,98.285,98.79,2302300,75.4121782027982,76.4829393537507,75.1712569438339,75.5574957875703,3010213.80644296,0.0,1.0
2014-08-14,97.94,99.34,97.68,99.05,2861700,74.9073908030634,75.978151954016,74.7085351607437,75.7563514298901,3741618.75077002,0.0,1.0
2014-08-15,98.68,99.11,97.87,98.44,3567800,75.4733645542812,75.8022411935023,74.8538527455158,75.2898054998322,4664831.17692186,0.0,1.0
2014-08-18,98.5,99.87,97.6,99.31,2694500,75.3356952634444,76.3835115325908,74.6473488092607,75.9552070722098,3523007.90577273,0.0,1.0
2014-08-19,99.27,99.89,98.825,98.83,2441600,75.9246138964683,76.3988081204616,75.5842648163441,75.5880889633118,3192345.92790302,0.0,1.0
2014-08-20,100.34,100.47,98.65,99.34,2446900,76.7429813475535,76.8424091687133,75.4504196724751,75.978151954016,3199275.57789397,0.0,1.0
2014-08-21,101.13,101.42,99.56,100.02,1883500,77.3471965684481,77.568997092574,76.1464144205942,76.4982359416214,2462640.70904544,0.0,1.0
2014-08-22,99.82,100.95,99.71,100.95,1657000,76.3452700629139,77.2095272776113,76.2611388296248,77.2095272776113,2166496.23301741,0.0,1.0
2014-08-25,101.43,101.66,100.03,100.12,1745200,77.5766453865093,77.752556147023,76.5058842355568,76.5747188809752,2281816.06871574,0.0,1.0
2014-08-26,101.55,102.55,101.41,101.5,2037200,77.6684249137338,78.4332543072713,77.5613487986386,77.630183444057,2663600.55878278,0.0,1.0
2014-08-27,101.53,102.29,101.02,101.66,1643100,77.6531283258631,78.2343986649516,77.263065335159,77.752556147023,2148322.24530532,0.0,1.0
2014-08-28,101.37,101.87,101.04,101.45,2164000,77.5307556228971,77.9131703196658,77.2783619230297,77.5919419743801,2829389.16611326,0.0,1.0
2014-08-29,101.83,102.03,100.81,100.81,3026100,77.8825771439243,78.0355430226318,77.1024511625161,77.1024511625161,3956568.64860229,0.0,1.0
2014-09-02,100.16,101.91,99.56,101.82,2349900,76.6053120567167,77.9437634954073,76.1464144205942,77.874928849989,3072449.90824841,0.0,1.0
2014-09-03,100.36,102.0,100.26,101.33,2137500,76.7582779354242,78.0125981408257,76.6817949960705,77.5001624471556,2794740.91615855,0.0,1.0
2014-09-04,98.76,100.87,98.1,100.21,2218300,75.5345509057642,77.1483409261283,75.0297635060294,76.6435535263936,2900385.39149217,0.0,1.0
2014-09-05,99.53,99.7,98.26,98.26,2535200,76.1234695387881,76.2534905356895,75.1521362089954,75.1521362089954,3314726.16170533,0.0,1.0
2014-09-08,97.93,98.86,97.35,98.8,2198600,74.8997425091281,75.6110338451179,74.4561414608763,75.5651440815057,2874628.01322395,0.0,1.0
2014-09-09,97.11,98.59,96.64,97.9,2739200,74.2725824064273,75.4045299088628,73.9131125914647,74.8767976273219,3581452.31230012,0.0,1.0
2014-09-10,97.28,97.36,95.91,96.74,2609000,74.4026034033287,74.4637897548117,73.3547871341823,73.9895955308184,3411218.26912639,0.0,1.0
2014-09-11,97.63,97.67,95.81,96.1,2088500,74.6702936910668,74.7008868668083,73.2783041948286,73.5001047189544,2730674.34077059,0.0,1.0
2014-09-12,96.24,97.5,96.08,97.25,1621600,73.6071808340497,74.5708658699069,73.4848081310837,74.3796585215226,2120211.40100243,0.0,1.0
2014-09-15,97.12,97.315,95.22,95.92,1858900,74.2802307003627,74.4293724321025,72.8270548526414,73.3624354281177,2430476.67323842,0.0,1.0
2014-09-16,97.82,98.75,97.13,97.27,2294600,74.8156112758389,75.5269026118288,74.2878789942981,74.3949551093933,3000146.20173914,0.0,1.0
2014-09-17,97.5,98.57,97.334,98.27,3594900,74.5708658699069,75.3892333209921,74.4439041905797,75.1597845029308,4700263.91555479,0.0,1.0
2014-09-18,97.01,98.27,96.54,97.88,1908700,74.1960994670736,75.1597845029308,73.8366296521109,74.8615010394512,2495589.23353068,0.0,1.0
2014-09-19,96.51,97.97,96.51,97.55,2566000,73.8136847703048,74.9303356848696,73.8136847703048,74.6091073395838,3354996.58052063,0.0,1.0
2014-09-22,94.52,96.42,94.251,96.09,2583759,72.2916742771652,73.7448501248864,72.0859351703036,73.4924564250191,3378216.1379148,0.0,1.0
2014-09-23,95.06,95.97,94.3,94.47,1636577,72.7046821496754,73.4006768977946,72.1234118105869,72.2534328074883,2139793.54589194,0.0,1.0
2014-09-24,94.85,95.53,92.9,94.39,2759606,72.5440679770325,73.064151964638,71.0526506596344,72.1922464560053,3608132.77224638,0.0,1.0
2014-09-25,93.31,95.14,93.31,95.03,1874218,71.3662307109848,72.7658685011584,71.3662307109848,72.6817372678693,2450504.66919338,0.0,1.0
2014-09-26,94.62,95.17,92.95,93.36,1507674,72.3681572165189,72.7888133829645,71.0908921293113,71.4044721806617,1971255.30574429,0.0,1.0
2014-09-29,94.68,94.92,92.98,93.33,1824648,72.4140469801312,72.5976060345802,71.1138370111174,71.3815272988555,2385692.8295611,0.0,1.0
2014-09-30,93.87,94.67,92.84,94.41,3647322,71.7945351713658,72.4063986861958,71.0067608960222,72.207543043876,4768804.69137087,0.0,1.0
2014-10-01,91.05,93.87,90.77,93.59,4988022,69.63771628159,71.7945351713658,69.4235640513995,71.5803829411753,6521744.64285333,0.0,1.0
2014-10-02,88.74,90.13,87.68,90.06,5087359,67.8709603825184,68.9340732395355,67.0602412253686,68.8805351819879,6651625.89590055,0.0,1.0
2014-10-03,86.95,89.06,86.77,88.77,4516642,66.5019157680862,68.1157057884504,66.3642464772495,67.8939052643245,5905424.18762114,0.0,1.0
2014-10-06,86.19,87.41,85.76,87.41,6633680,65.9206454289977,66.8537372891135,65.5917687897766,66.8537372891135,8673411.42489013,0.0,1.0
2014-10-07,84.21,86.55,84.15,85.46,3126003,64.4062832297935,66.1959840106712,64.3603934661812,65.3623199717154,4087189.93596929,0.0,1.0
2014-10-08,85.43,85.46,82.97,83.77,3927096,65.3393750899092,65.3623199717154,63.457894781807,64.069758296637,5134603.91713805,0.0,1.0
2014-10-09,81.88,85.19,81.79,84.8,3215194,62.6242307428511,65.1558160354602,62.5553960974327,64.8575325719806,4203805.48546782,0.0,1.0
2014-10-10,79.91,82.14,79.31,81.48,4893193,61.1175168375822,62.8230863851708,60.6586192014597,62.3182989854361,6397757.5147418,0.0,1.0
2014-10-13,75.93,80.72,75.835,79.9,5009350,58.0734958513029,61.7370286463476,58.0008370589168,61.1098685436468,6549630.60040179,0.0,1.0
2014-10-14,74.4,77.27,74.14,76.41,4407840,56.9033068791905,59.0983672386432,56.7044512368708,58.4406139602009,5763167.625675,0.0,1.0
2014-10-15,72.67,72.89,69.28,72.51,10104736,55.5801520283706,55.7484144949489,52.9873803842785,55.4577793254046,13211751.6473358,0.0,1.0
2014-10-16,73.23,74.53,70.66,70.83,6223213,56.0084564887516,57.0027347003504,54.0428449473602,54.1728659442616,8136733.56775196,0.0,1.0
2014-10-17,72.85,75.31,72.72,74.4,6391817,55.7178213192074,57.5993016273097,55.6183934980475,56.9033068791905,8357180.11625627,0.0,1.0
2014-10-20,72.93,73.32,71.76,73.05,4447655,55.9702150190748,56.2695209817436,55.0722971310682,56.0623091614344,5795358.8178901,0.25,1.0
2014-10-21,75.53,75.649,73.54,73.61,4278783,57.9655881035338,58.0569147947071,56.4383602427363,56.4920818257794,5575316.15848987,0.0,1.0
2014-10-22,73.87,76.27,73.82,75.48,3858283,56.6916191342253,58.5335019814182,56.6532465749088,57.9272155442172,5027398.57429713,0.0,1.0
2014-10-23,76.08,76.87,74.63,74.81,4556840,58.3876862560155,58.9939726932165,57.2748820358364,57.4130232493759,5937628.45268222,0.0,1.0
2014-10-24,75.81,76.11,74.5901,75.84,2237834,58.1804744357063,58.4107097916054,57.2442607335018,58.2034979712962,2915930.08110437,0.0,1.0
2014-10-27,73.05,74.52,72.47,74.52,4162809,56.0623091614344,57.1904624053401,55.6171874733628,57.1904624053401,5424200.35846807,0.0,1.0
2014-10-28,75.24,75.69,72.9005,73.57,4255677,57.7430272594979,58.0883802933466,55.947575209078,56.4613837783262,5545208.70617036,0.0,1.0
2014-10-29,76.39,77.23,75.69,75.96,3288726,58.6255961237779,59.2702551202954,58.0883802933466,58.2955921136558,4285257.56240636,0.0,1.0
2014-10-30,75.81,76.4,74.59,75.35,2754165,58.1804744357063,58.6332706356412,57.2441839883832,57.8274468899943,3588716.8448709,0.0,1.0
2014-10-31,77.2,77.28,74.59,75.89,3613765,59.2472315847055,59.3086276796119,57.2441839883832,58.2418705306127,4708788.08237883,0.0,1.0
2014-11-03,76.4,78.65,76.16,78.02,5192264,58.6332706356412,60.3600358048846,58.4490823509219,59.8765415574964,6765595.1185992,0.0,1.0
2014-11-04,74.21,76.0,73.58,75.42,5463144,56.9525525375777,58.326290161109,56.4690582901895,57.8811684730374,7118555.6779479,0.0,1.0
2014-11-05,75.56,76.16,74.27,75.66,3964748,57.9886116391237,58.4490823509219,56.9985996087575,58.0653567577567,5166124.0097337,0.0,1.0
2014-11-06,75.44,75.48,72.74,73.98,4763941,57.896517496764,57.9272155442172,55.824399293672,56.7760387647217,6207484.05221588,0.0,1.0
2014-11-07,76.52,76.7,75.16,75.8,4094119,58.7253647780008,58.8635059915403,57.6816311645915,58.172799923843,5334696.29459601,0.0,1.0
2014-11-10,75.1,77.57,74.56,77.17,3840432,57.6355840934117,59.5311885236477,57.2211604527933,59.2242080491156,5004138.46301193,0.0,1.0
2014-11-11,75.41,75.715,74.11,75.39,2557153,57.8734939611741,58.1075665730049,56.8758074189446,57.8581449374475,3332007.35831447,0.0,1.0
2014-11-12,73.7,75.36,73.65,74.99,2729979,56.5611524325492,57.8351214018576,56.5227798732326,57.5511644629154,3557202.13692492,0.0,1.0
2014-11-13,72.07,73.57,70.94,73.3,4141493,55.3102069988306,56.4613837783262,54.4429871582773,56.254171958017,5396425.30204797,0.0,1.0
2014-11-14,73.35,73.64,71.55,72.31,4153027,56.2925445173335,56.5151053613693,54.9111323819388,55.4943952835499,5411454.27093281,0.0,1.0
2014-11-17,72.09,73.02,71.59,73.0,4765486,55.3255560225573,56.0392856258445,54.9418304293921,56.0239366021179,6209497.20957039,0.0,1.0
2014-11-18,72.07,72.68,71.21,71.79,3275068,55.3102069988306,55.7783522224922,54.6501989785865,55.0953206666581,4267460.99078946,0.0,1.0
2014-11-19,72.05,72.4,71.41,72.4,4645121,55.294857975104,55.5634658903197,54.8036892158526,55.5634658903197,6052659.87301544,0.0,1.0
2014-11-20,74.24,74.39,71.92,72.24,4667505,56.9755760731676,57.0906937511171,55.1950893208811,55.4406737005068,6081826.54888838,0.0,1.0
2014-11-21,75.7,76.31,74.73,75.8,4970730,58.0960548052099,58.5642000288715,57.3516271544695,58.172799923843,6476933.11123522,0.0,1.0
2014-11-24,75.81,75.93,74.44,75.45,5173502,58.1804744357063,58.2725685780659,57.1290663104336,57.9041920086273,6741147.96113279,0.0,1.0
2014-11-25,73.36,76.15,73.2,76.0,3868850,56.3002190291968,58.4414078390586,56.177426839384,58.326290161109,5041167.5281905,0.0,1.0
2014-11-26,72.24,73.22,71.9501,73.09,2976463,55.4406737005068,56.1927758631106,55.2181896015896,56.0930072088876,3878374.35528916,0.0,1.0
2014-11-28,64.09,68.39,63.73,68.34,5685121,49.1859465319142,52.4859866331348,48.9096641048353,52.4476140738183,7407794.92072164,0.0,1.0
2014-12-01,63.81,63.93,62.0,63.41,7308964,48.9710601997417,49.0631543421013,47.5819735524837,48.6640797252095,9523685.84502199,0.0,1.0
2014-12-02,63.11,64.41,62.64,62.64,7966723,48.4338443693104,49.4315309115399,48.0731423117351,48.0731423117351,10380755.3391029,0.0,1.0
2014-12-03,64.3,65.58,63.12,63.59,6209524,49.3471112810436,50.3294487995465,48.4415188811737,48.802220938749,8091099.61728151,0.0,1.0
2014-12-04,63.25,64.19,62.78,63.36,5625970,48.5412875353967,49.2626916505472,48.1805854778214,48.625707165893,7330720.31186887,0.0,1.0
2014-12-05,61.64,62.855,60.12,62.49,7447399,47.3056911254048,48.2381443167962,46.1391653221826,47.9580246337856,9704068.65303084,0.0,1.0
2014-12-08,57.43,60.9,57.3,60.86,7952780,44.0747216309538,46.7377772475203,43.9749529767309,46.7070792000671,10362587.4083624,0.0,1.0
2014-12-09,58.84,59.3212,56.66,57.1,8808609,45.1568278036797,45.5261253145419,43.4837842174794,43.8214627394648,11477744.9783079,0.0,1.0
2014-12-10,57.78,58.62,56.8,57.42,10393767,44.3433295461695,44.987988542687,43.5912273835657,44.0670471190905,13543228.787877,0.0,1.0
2014-12-11,57.04,58.94,56.855,57.57,5948951,43.775415668285,45.2335729223127,43.6334371988139,44.1821647970401,7751569.22806426,0.0,1.0
2014-12-12,56.44,57.97,55.8,56.1,8015997,43.3149449564868,44.4891452715722,42.8237761972353,43.0540115531344,10444960.0740459,0.0,1.0
2014-12-15,55.2,57.46,55.08,57.01,9221168,42.3633054854371,44.0977451665438,42.2712113430774,43.7523921326951,12015315.3246027,0.0,1.0
2014-12-16,56.71,59.09,54.34,54.34,6711395,43.522156776796,45.3486906002623,41.703297465193,41.703297465193,8745044.79182705,0.0,1.0
2014-12-17,60.2,61.142,56.98,57.14,6591793,46.200561417089,46.9235004346122,43.7293685971052,43.852160786918,8589201.6553119,0.0,1.0
2014-12-18,62.15,62.6,59.56,62.32,7964538,47.6970912304332,48.0424442642819,45.7093926578376,47.8275579321094,10377908.2524883,0.0,1.0
2014-12-19,64.82,64.92,62.23,62.88,6796657,49.7461858979354,49.8229310165684,47.7584873253397,48.2573305964544,8856142.41147851,0.0,1.0
2014-12-22,63.74,64.35,62.64,63.69,5467965,48.9173386166986,49.3854838403601,48.0731423117351,48.878966057382,7124837.5107027,0.0,1.0
2014-12-23,65.43,65.72,64.12,64.4,3659738,50.2143311215969,50.4368919656327,49.2089700675041,49.4238563996766,4768691.56655979,0.0,1.0
2014-12-24,64.05,64.64,62.9,64.62,2010635,49.155248484461,49.6080446843959,48.272679620181,49.5926956606693,2619886.4967738,0.0,1.0
2014-12-26,63.96,64.9599,63.52,64.63,1682874,49.0861778776912,49.853552318903,48.7484993557059,49.6003701725326,2192809.17141685,0.0,1.0
2014-12-29,63.64,64.95,63.25,64.46,3408096,48.8405934980655,49.8459545521583,48.5412875353967,49.4699034708564,4440798.39956471,0.0,1.0
2014-12-30,62.97,63.73,62.38,63.31,2521664,48.3264012032242,48.9096641048353,47.8736050032892,48.5873346065765,3285764.67782596,0.0,1.0
2014-12-31,62.67,63.46,61.35,62.33,3154580,48.096165847325,48.702452284526,47.0831302813689,47.8352324439727,4110463.38345483,0.0,1.0
2015-01-02,63.83,64.26,61.51,62.18,3364446,48.9864092234683,49.3164132335904,47.2059224711818,47.7201147660232,4383921.81799512,0.0,1.0
2015-01-05,59.91,62.51,59.6,62.17,4813227,45.9780005730532,47.9733736575122,45.7400907052908,47.7124402541599,6271704.42333246,0.0,1.0
2015-01-06,59.26,61.23,58.73,59.74,4555589,45.4791573019384,46.9910361390093,45.0724081731833,45.847533871377,5935998.38158157,0.0,1.0
2015-01-07,58.6,60.42,57.91,60.31,4612123,44.9726395189604,46.3694006780817,44.4430982003924,46.2849810475853,6009663.00156908,0.0,1.0
2015-01-08,60.87,61.4,58.71,59.39,3657166,46.7147537119304,47.1215028406855,45.0570591494567,45.5789259561614,4765340.21334565,0.0,1.0
2015-01-09,60.69,61.39,59.81,61.33,3567588,46.5766124983909,47.1138283288222,45.9012554544202,47.0677812576423,4648618.78324621,0.0,1.0
2015-01-12,58.46,59.6,57.77,59.6,4840614,44.8651963528741,45.7400907052908,44.3356550343062,45.7400907052908,6307390.08059355,0.0,1.0
2015-01-13,58.46,59.32,57.9,58.63,4045928,44.8651963528741,45.5252043731183,44.4354236885291,44.9956630545503,5271902.72432293,0.0,1.0
2015-01-14,59.53,59.68,57.44,57.46,4503149,45.6863691222476,45.8014868001972,44.0823961428171,44.0977451665438,5867668.30282992,0.0,1.0
2015-01-15,60.0,61.2,59.56,61.02,5434329,46.0470711798229,46.9680126034194,45.7093926578376,46.8298713898799,7081009.31602517,0.0,1.0
2015-01-16,62.25,62.6,60.31,60.6,4769442,47.7738363490663,48.0424442642819,46.2849810475853,46.5075418916212,6214651.93480956,0.0,1.0
2015-01-20,60.16,61.2,59.17,61.0,4365489,46.3617261662184,47.1631921770706,45.5987921751187,47.0090640980605,5664754.95969269,0.25,1.0
2015-01-21,62.32,62.63,60.27,60.88,2716151,48.0263094195268,48.2652079419923,46.4464966096739,46.9165872506545,3524537.53715202,0.0,1.0
2015-01-22,63.76,63.77,61.41,62.69,4531635,49.136031588399,49.1437379923495,47.3250266600311,48.3114463656953,5880349.67944416,0.0,1.0
2015-01-23,62.88,65.15,62.81,63.44,5480808,48.4578680407549,50.2072217375188,48.4039232131014,48.889426661983,7112017.53139759,0.0,1.0
2015-01-26,64.47,64.86,62.41,63.44,3501154,49.6831862688846,49.9837360229542,48.0956670550813,48.889426661983,4543174.77060369,0.0,1.0
2015-01-27,64.59,65.32,63.41,64.0,3330122,49.7756631162907,50.3382306046773,48.8663074501314,49.3209852832111,4321239.86932088,0.0,1.0
2015-01-28,61.12,64.04,60.93,64.04,5693450,47.1015409454666,49.3518108990131,46.955119270407,49.3518108990131,7387946.48784187,0.0,1.0
2015-01-29,61.23,61.99,59.73,61.72,4088070,47.1863113889221,47.7719980891602,46.0303507963468,47.5639251824967,5304769.93712981,0.0,1.0
2015-01-30,62.57,63.0675,59.86,60.3,5588433,48.2189695182893,48.6023631148268,46.1305340477033,46.4696158215254,7251674.10882499,0.0,1.0
2015-02-02,66.23,66.23,63.68,64.03,4331825,51.0395133641729,51.0395133641729,49.074380356795,49.3441044950626,5621071.80965771,0.0,1.0
2015-02-03,68.06,68.43,67.05,67.39,5682031,52.4497852871148,52.7349222332833,51.6714384881141,51.9334562224311,7373128.9411971,0.0,1.0
2015-02-04,67.31,68.24,66.01,66.68,6044605,51.8718049908271,52.5885005582238,50.8699724772619,51.3863015419455,7843612.97282693,0.0,1.0
2015-02-05,68.37,69.07,67.59,68.01,3797696,52.6886838095803,53.2281320861154,52.0875843014412,52.4112532673622,4927974.22039206,0.0,1.0
2015-02-06,68.33,68.8199,67.36,68.63,5016225,52.6578581937783,53.0353949233134,51.9103370105796,52.8890503122933,6509164.36799737,0.0,1.0
2015-02-09,67.22,69.02,67.18,68.7,4410103,51.8024473552726,53.1896000663629,51.7716217394706,52.9429951399469,5722647.07161228,0.0,1.0
2015-02-10,66.25,66.9,64.03,66.9,7653320,51.0549261720739,51.5558424288566,49.3441044950626,51.5558424288566,9931117.09320887,0.0,1.0
2015-02-11,64.75,65.01,63.2,64.75,6323450,49.8989655794987,50.0993320822117,48.7044729671709,49.8989655794987,8205448.40449002,0.0,1.0
2015-02-12,64.58,67.57,63.82,65.98,7348168,49.7679567123402,52.0721714935402,49.182270012102,50.8468532654104,9535145.11722629,0.0,1.0
2015-02-13,67.05,67.09,65.16,65.86,5850551,51.6714384881141,51.7022641039161,50.2149281414693,50.7543764180044,7591804.21579003,0.0,1.0
2015-02-17,66.79,66.84,65.5,66.5,4554791,51.471071985401,51.5096040051535,50.4769458757863,51.2475862708365,5910397.41655829,0.0,1.0
2015-02-18,65.75,67.23,65.43,65.8,6852984,50.6696059745489,51.8101537592231,50.4230010481328,50.7081379943014,8892583.42025249,0.0,1.0
2015-02-19,66.63,66.79,63.23,63.53,5817997,51.347769522193,51.471071985401,48.7275921790224,48.9587842975375,7549561.42627486,0.0,1.0
2015-02-20,66.22,67.25,65.81,66.68,4508966,51.0318069602224,51.8255665671241,50.7158443982519,51.3863015419455,5850933.88428782,0.0,1.0
2015-02-23,66.22,66.4407,64.84,65.27,4102868,51.0318069602224,51.20188729541,49.9683232150532,50.2996985849248,5323972.14881642,0.0,1.0
2015-02-24,66.91,67.42,66.4,66.91,2786774,51.5635488328071,51.9565754342826,51.1705222313315,51.5635488328071,3616179.50200828,0.0,1.0
2015-02-25,67.83,68.0,66.48,67.05,2746249,52.2725379962532,52.4035468634117,51.2321734629355,51.6714384881141,3563593.36681437,0.0,1.0
2015-02-26,65.74,67.19,65.27,67.19,3952877,50.6618995705984,51.7793281434211,50.2996985849248,51.7793281434211,5129340.51392757,0.0,1.0
2015-02-27,65.84,66.31,65.42,66.0,4080047,50.7389636101034,51.101164595777,50.4152946441823,50.8622660733114,5294359.1151024,0.0,1.0
2015-03-02,65.79,65.86,64.54,65.46,3882651,50.7004315903509,50.7543764180044,49.7371310965381,50.4461202599843,5038213.70504101,0.0,1.0
2015-03-03,66.72,67.3,65.89,66.1,3388231,51.4171271577475,51.8640985868766,50.7774956298559,50.9393301128164,4396643.39134391,0.0,1.0
2015-03-04,66.53,66.78,65.5,66.54,2986551,51.270705482688,51.4633655814505,50.4769458757863,51.2784118866385,3875414.55026577,0.0,1.0
2015-03-05,65.43,66.66,65.15,66.66,3790454,50.4230010481328,51.3708887340445,50.2072217375188,51.3708887340445,4918576.84121687,0.0,1.0
2015-03-06,63.13,65.45,62.685,64.71,6164682,48.6505281395174,50.4384138560338,48.3075931637201,49.8681399636967,7999427.54051797,0.0,1.0
2015-03-09,61.41,63.206,61.4,63.03,3258731,47.3250266600311,48.7090968095412,47.3173202560806,48.5734641000124,4228601.33069957,0.0,1.0
2015-03-10,60.15,61.27,60.15,60.52,3293720,46.3540197622679,47.2171370047241,46.3540197622679,46.6391567084365,4274003.8300037,0.0,1.0
2015-03-11,61.16,61.46,59.8301,60.19,3444641,47.1323665612686,47.3635586797836,46.1074918998913,46.3848453780699,4469842.25343616,0.0,1.0
2015-03-12,60.17,61.55,60.07,61.53,3322307,46.3694325701689,47.4329163153381,46.2923685306639,47.4175035074371,4311098.95268817,0.0,1.0
2015-03-13,59.36,59.52,58.2,59.46,3565201,45.7452138501783,45.8685163133863,44.8512709919201,45.8222778896833,4626283.57259664,0.0,1.0
2015-03-16,59.83,59.91,57.58,58.63,1011774,46.1074148358518,46.1690660674558,44.3734739469889,45.1826463617916,1312900.29240438,0.0,1.0
2015-03-17,59.09,59.76,58.65,59.52,2412250,45.5371409435147,46.0534700081983,45.1980591696926,45.8685163133863,3130188.88640395,0.0,1.0
2015-03-18,61.5,61.93,58.18,58.65,3217695,47.3943842955856,47.7257596654572,44.835858184019,45.1980591696926,4175352.11061771,0.0,1.0
2015-03-19,59.88,60.63,59.38,60.1,2816205,46.1459468556043,46.723927151892,45.7606266580793,46.3154877425154,3654369.81773665,0.0,1.0
2015-03-20,59.55,61.2,59.55,60.16,6723807,45.8916355252378,47.1631921770706,45.8916355252378,46.3617261662184,8724960.49154319,0.0,1.0
2015-03-23,58.68,60.44,58.67,59.57,3309128,45.2211783815441,46.5775054768324,45.2134719775936,45.9070483331388,4293997.59116515,0.0,1.0
2015-03-24,59.03,59.25,58.21,58.91,3564392,45.4909025198117,45.6604434067227,44.8589773958706,45.3984256724057,4625233.7963259,0.0,1.0
2015-03-25,59.83,60.258,58.88,59.64,3069110,46.1074148358518,46.4372489249333,45.3753064605542,45.9609931607923,3982544.93238729,0.0,1.0
2015-03-26,59.81,61.4,59.58,60.98,3517144,46.0920020279508,47.3173202560806,45.9147547370893,46.9936512901595,4563923.74782147,0.0,1.0
2015-03-27,59.41,60.05,58.88,59.3,3374792,45.7837458699308,46.2769557227629,45.3753064605542,45.6989754264752,4379204.6480775,0.0,1.0
2015-03-30,60.83,61.175,59.97,60.3,3159930,46.878055230902,47.1439261671943,46.2153044911589,46.4696158215254,4100394.97059361,0.0,1.0
2015-03-31,60.33,60.8225,59.75,59.86,2740806,46.4927350333769,46.8722754279391,46.0457636042478,46.1305340477033,3556530.40977895,0.0,1.0
2015-04-01,60.63,61.61,60.54,60.93,2450197,46.723927151892,47.4791547390411,46.6545695163375,46.955119270407,3179429.75185005,0.0,1.0
2015-04-02,61.44,61.585,60.135,60.23,2275876,47.3481458718826,47.4598887291649,46.3424601563421,46.4156709938719,2953226.97151352,0.0,1.0
2015-04-06,64.84,65.0,61.6,61.85,4577040,49.9683232150532,50.0916256782612,47.4714483350906,47.6641084338532,5939268.21043687,0.0,1.0
2015-04-07,65.44,66.575,64.35,64.76,4024649,50.4307074520833,51.3053843004652,49.5907094214786,49.9066719834492,5222473.44656514,0.0,1.0
2015-04-08,65.25,66.59,64.86,65.98,4311157,50.2842857770238,51.316943906391,49.9837360229542,50.8468532654104,5594252.55630328,0.0,1.0
2015-04-09,66.47,66.9956,65.405,65.47,3849150,51.224467058985,51.6295156506233,50.4037350382565,50.4538266639348,4994742.06740668,0.0,1.0
2015-04-10,67.84,68.17,66.61,66.8,3525963,52.2802444002037,52.5345557305703,51.332356714292,51.4787783893515,4575367.47703245,0.0,1.0
2015-04-13,67.51,68.28,67.02,68.03,3271102,52.0259330698372,52.6193261740258,51.6483192762626,52.4266660752632,4244654.21357393,0.0,1.0
2015-04-14,69.81,69.95,67.98,68.0,3333853,53.7984059784526,53.9062956337596,52.3881340555107,52.4035468634117,4326081.29733836,0.0,1.0
2015-04-15,71.4,71.87,70.0,70.09,4533401,55.0237242065823,55.3859251922559,53.9448276535121,54.0141852890666,5882641.28005495,0.0,1.0
2015-04-16,70.81,71.77,70.33,70.86,3321260,54.5690463735027,55.3088611527509,54.1991389838786,54.6075783932552,4309740.34236003,0.0,1.0
2015-04-17,70.38,70.82,69.69,70.22,2801012,54.2376710036311,54.5767527774532,53.7059291310465,54.1143685404231,3634655.04532453,0.0,1.0
2015-04-20,70.67,71.58,70.26,70.4,2366135,54.6538168169582,55.3575804125919,54.3367365156288,54.445007838034,3059525.76029632,0.25,1.0
2015-04-21,68.37,70.795,68.22,70.67,2402495,52.8750736631589,54.7504876405343,52.7590686748676,54.6538168169582,3106540.97990313,0.0,1.0
2015-04-22,67.8,68.9999,67.09,68.83,3090856,52.434254707652,53.3622172773233,51.88516442974,53.2308222939187,3996624.68682744,0.0,1.0
2015-04-23,68.35,69.24,68.05,68.13,2252772,52.8596063313867,53.5479025952482,52.6275963548041,52.6894656818928,2912941.97756014,0.0,1.0
2015-04-24,66.32,68.0,65.82,67.89,2972111,51.2896721565115,52.5889280253737,50.9029888622073,52.5038577006268,3843081.72059501,0.0,1.0
2015-04-27,66.72,67.32,66.45,66.95,2544716,51.5990187919549,52.06303874512,51.3902098130306,51.7768931073349,3290439.53732066,0.0,1.0
2015-04-28,66.79,67.3,66.2101,66.69,2273013,51.6531544531575,52.0475714133478,51.2046791684235,51.5758177942967,2939114.55896997,0.0,1.0
2015-04-29,68.56,68.8,66.63,66.73,5287967,53.0220133149944,53.2076212962605,51.5294157989802,51.606752457841,6837594.32834427,0.0,1.0
2015-04-30,68.4,69.24,67.25,68.91,2921346,52.8982746608171,53.5479025952482,52.0089030839174,53.2926916210074,3777440.14679577,0.0,1.0
2015-05-01,68.48,68.88,67.12,68.44,2764764,52.9601439879058,53.2694906233491,51.9083654273983,52.9292093243614,3574972.12929097,0.0,1.0
2015-05-04,68.55,69.17,67.87,68.5,3206383,53.0142796491084,53.4937669340456,52.4883903688546,52.9756113196779,4146006.62509797,0.0,1.0
2015-05-05,67.94,70.14,67.48,69.26,6024650,52.5425260300572,54.2439325249958,52.1867773992973,53.5633699270204,7790160.69318497,0.0,1.0
2015-05-06,67.34,69.13,66.86,68.4,4411561,52.0785060768922,53.4628322705013,51.7072901143601,52.8982746608171,5704359.43960027,0.0,1.0
2015-05-07,65.08,66.22,64.15,66.2,4798548,50.3306975866371,51.2123354976507,49.6114666592312,51.1968681658785,6204752.1455954,0.0,1.0
2015-05-08,65.54,65.86,64.07,65.74,3390424,50.686446217397,50.9339235257517,49.5495973321426,50.8411195351187,4383980.44335039,0.0,1.0
2015-05-11,63.13,65.45,63.12,65.45,4614715,48.8226327388506,50.6168432244222,48.8148990729646,50.6168432244222,5967047.28129453,0.0,1.0
2015-05-12,63.64,64.11,63.26,63.49,3657456,49.2170496990409,49.5805319956869,48.9231703953697,49.1010447107497,4729265.59522189,0.0,1.0
2015-05-13,62.7,64.29,62.26,64.18,3599403,48.490085105749,49.7197379816364,48.1498038067613,49.6346676568895,4654200.28873579,0.0,1.0
2015-05-14,62.63,63.55,62.42,62.93,2777524,48.4359494445464,49.1474467060662,48.2735424609386,48.6679594211289,3591471.41978005,0.0,1.0
2015-05-15,63.42,63.91,62.1,62.34,3334430,49.0469090495471,49.4258586779652,48.0260651525839,48.21167313385,4311577.52237504,0.0,1.0
2015-05-18,63.78,63.9,62.9,63.28,2398595,49.3253210214461,49.4181250120791,48.6447584234707,48.9386377271419,3101498.09331165,0.0,1.0
2015-05-19,62.17,63.32,62.03,63.08,2475130,48.0802008137865,48.9695723906862,47.9719294913814,48.7839644094202,3200461.51005003,0.0,1.0
2015-05-20,61.61,62.5,61.2,62.45,2678133,47.6471155241658,48.3354117880273,47.3300352228364,48.2967434585969,3462954.10151985,0.0,1.0
2015-05-21,62.17,62.615,61.61,62.08,2890543,48.0802008137865,48.4243489457173,47.6471155241658,48.0105978208118,3737610.39405791,0.0,1.0
2015-05-22,62.53,62.98,61.5,61.61,2537290,48.3586127856856,48.7066277505594,47.5620451994189,47.6471155241658,3280837.36403132,0.0,1.0
2015-05-26,61.41,61.93,60.82,61.63,2742293,47.4924422064441,47.8945928325205,47.0361559191651,47.662582855938,3545916.05118908,0.0,1.0
2015-05-27,60.77,61.85,59.78,61.29,3257552,46.9974875897347,47.8327235054318,46.2318546670124,47.3996382158111,4212170.59022617,0.0,1.0
2015-05-28,59.79,60.71,58.8344,60.53,4111492,46.2395883328985,46.9510855944182,45.5005592208242,46.8118796084687,5316355.86610748,0.0,1.0
2015-05-29,59.84,60.55,59.7,60.2,4057829,46.2782566623289,46.8273469402409,46.1699853399237,46.5566686342279,5246967.03965642,0.0,1.0
2015-06-01,58.87,60.03,58.68,59.89,4232585,45.5280910713787,46.4251963141645,45.3811514195431,46.3169249917593,5472934.90867757,0.0,1.0
2015-06-02,59.6,59.905,58.67,59.5,3734352,46.0926486810629,46.3285254905884,45.373417753657,46.015312022202,4828695.80223194,0.0,1.0
2015-06-03,58.95,60.01,58.82,59.35,2292708,45.5899603984674,46.4097289823923,45.4894227419483,45.8993070339107,2964581.136257,0.0,1.0
2015-06-04,58.25,58.75,58.0075,58.56,3108698,45.0486037864415,45.4352870807457,44.8610623887039,45.2883474289101,4019695.24645958,0.0,1.0
2015-06-05,59.35,59.67,57.83,57.92,3539709,45.8993070339107,46.1467843422654,44.7237898192259,44.7933928122007,4577013.09073774,0.0,1.0
2015-06-08,58.21,59.4,57.73,59.01,2857707,45.0176691228971,45.9379753633412,44.6464531603651,45.6363623937839,3695151.87505325,0.0,1.0
2015-06-09,58.57,59.4,58.56,58.95,3578172,45.2960810947962,45.9379753633412,45.2883474289101,45.5899603984674,4626747.58996042,0.0,1.0
2015-06-10,58.96,59.61,58.59,59.51,3907139,45.5976940643535,46.1003823469489,45.3115484265683,46.0230456880881,5052117.6600483,0.0,1.0
2015-06-11,58.15,59.13,57.72,58.91,2996872,44.9712671275806,45.7291663844169,44.638719494479,45.559025734923,3875098.87825959,0.0,1.0
2015-06-12,58.18,58.27,57.49,57.8,3501978,44.9944681252389,45.0640711182136,44.4608451790991,44.7005888215677,4528225.10253683,0.0,1.0
2015-06-15,57.97,59.03,57.41,57.56,2773842,44.8320611416311,45.651829725556,44.3989758520104,44.5149808403016,3586710.41761855,0.0,1.0
2015-06-16,59.05,59.09,57.7,57.78,2198276,45.6672970573282,45.6982317208725,44.6232521627068,44.6851214897955,2842476.04225505,0.0,1.0
2015-06-17,57.67,60.13,57.5,59.67,3356357,44.6000511650486,46.5025329730253,44.4685788449851,46.1467843422654,4339930.1824498,0.0,1.0
2015-06-18,57.23,58.4,57.13,58.03,2297908,44.2597698660609,45.1646087747327,44.1824332072,44.8784631369476,2971304.98504565,0.0,1.0
2015-06-19,56.54,57.44,56.06,57.07,4772280,43.726146919921,44.4221768496686,43.354930957389,44.1360312118835,6170786.36482996,0.0,1.0
2015-06-22,57.53,57.63,56.2,56.75,3736836,44.4917798426434,44.5691165015042,43.4632022797942,43.8885539035288,4831907.73307637,0.0,1.0
2015-06-23,58.85,58.93,57.5,57.71,3594252,45.5126237396065,45.5744930666952,44.4685788449851,44.6309858285929,4647539.79929149,0.0,1.0
2015-06-24,58.71,59.3999,58.5,58.9,2996577,45.4043524172013,45.9378980266823,45.2419454335936,45.5512920690369,3874717.42914562,0.0,1.0
2015-06-25,57.8,59.0,57.61,58.78,2641533,44.7005888215677,45.6286287278978,44.5536491697321,45.4584880784039,3415628.55043048,0.0,1.0
2015-06-26,58.48,58.53,57.24,57.83,3806852,45.2264781018214,45.2651464312518,44.2675035319469,44.7237898192259,4922441.7709199,0.0,1.0
2015-06-29,57.21,57.965,56.9,57.43,3474167,44.2443025342887,44.8281943086881,44.0045588918201,44.4144431837825,4492264.14894813,0.0,1.0
2015-06-30,57.63,57.9593,57.145,57.79,2885623,44.5691165015042,44.823786119133,44.1940337060291,44.6928551556816,3731248.59866557,0.0,1.0
2015-07-01,56.08,58.85,55.82,57.64,3080466,43.3703982891612,45.5126237396065,43.169322976123,44.5768501673903,3983189.91972857,0.0,1.0
2015-07-02,56.78,56.99,56.11,56.2,2303062,43.9117549011871,44.0741618847948,43.3935992868194,43.4632022797942,2977969.35363348,0.0,1.0
2015-07-06,55.5,56.69,55.15,55.66,2878590,42.9218456677683,43.8421519082123,42.6511673617553,43.0455843219456,3722154.59317891,0.0,1.0
2015-07-07,55.7,55.99,53.75,55.16,3716235,43.0765189854899,43.3007952961864,41.5684541377035,42.6589010276414,4805269.65444271,0.0,1.0
2015-07-08,53.46,55.94,53.11,55.16,2863873,41.344177827007,43.262126966756,41.0734995209941,42.6589010276414,3703124.80805918,0.0,1.0
2015-07-09,53.83,54.97,53.82,54.6,2464608,41.6303234647922,42.5119613758058,41.6225897989061,42.2258157380207,3186856.06063576,0.0,1.0
2015-07-10,52.94,54.74,52.79,54.22,3178740,40.9420272009307,42.3340870604259,40.8260222126394,41.9319364343495,4110262.90354706,0.0,1.0
2015-07-13,53.26,53.44,52.5,52.9,2953365,41.1895045092854,41.3287104952349,40.6017459019429,40.9110925373863,3818842.2457119,0.0,1.0
2015-07-14,54.39,54.5298,52.82,53.0,3262659,42.0634087544129,42.1715254035004,40.8492232102976,40.9884291962472,4218774.18556533,0.0,1.0
2015-07-15,53.48,54.35,53.12,54.12,3972421,41.3596451587792,42.0324740908686,41.0812331868802,41.8545997754886,5136530.40939848,0.0,1.0
2015-07-16,52.67,53.9,52.52,53.85,2780900,40.7332182220064,41.6844591259948,40.6172132337151,41.6457907965643,3595836.7493013,0.0,1.0
2015-07-17,50.64,52.25,50.57,52.25,4859249,39.1632840471313,40.4084042547908,39.1091483859287,40.4084042547908,6283241.44277233,0.0,1.0
2015-07-20,48.62,50.5416,48.5,50.3,5746714,37.7944251852943,39.2881678310381,37.7011440042529,39.1003617198746,7392763.17367345,0.25,1.0
2015-07-21,47.53,49.44,47.37,48.9,5201842,36.9471211241678,38.4318465890776,36.8227462161125,38.012081274391,6691821.79117803,0.0,1.0
2015-07-22,47.32,47.6999,46.62,47.32,4777346,36.7838790573453,37.079191729659,36.2397388346035,36.7838790573453,6145736.08094924,0.0,1.0
2015-07-23,47.35,47.5,46.32,47.34,4511130,36.8071993526056,36.9238008289074,36.0065358819999,36.7994259208522,5803267.00365696,0.0,1.0
2015-07-24,45.08,47.25,45.03,47.2,4703977,35.0426303445715,36.7294650350711,35.0037631858043,36.6905978763038,6051351.76996922,0.0,1.0
2015-07-27,44.51,45.29,43.84,44.28,5824085,34.5995447346246,35.2058724113941,34.0787248071432,34.4207558042952,7492295.78996692,0.0,1.0
2015-07-28,46.47,47.065,44.29,44.8,7655075,36.1231373583017,36.5856565476322,34.4285292360486,34.8249742554748,9847741.95335077,0.0,1.0
2015-07-29,46.79,47.59,46.07,46.34,6760594,36.3718871744122,36.9937617146885,35.8122000881635,36.0220827455068,8697051.97707031,0.0,1.0
2015-07-30,46.48,47.18,45.96,46.58,4823231,36.1309107900551,36.6750510127969,35.7266923388755,36.2086451075897,6204764.06428442,0.0,1.0
2015-07-31,45.86,46.64,45.7,46.47,5070111,35.648958021341,36.2552856981104,35.5245831132857,36.1231373583017,6522358.67092683,0.0,1.0
2015-08-03,45.27,46.42,44.3,45.05,6497869,35.1903255478872,36.0842701995344,34.4363026678021,35.0193100493112,8359073.83777133,0.0,1.0
2015-08-04,45.35,46.23,45.01,45.92,5332620,35.2525130019148,35.9365749962188,34.9882163222974,35.6955986118617,6860058.94067366,0.0,1.0
2015-08-05,44.44,46.8,44.34,46.02,5775292,34.5451307123505,36.3796606061657,34.4673963948159,35.7733329293962,7429526.8591426,0.0,1.0
2015-08-06,46.6,46.9,43.04,44.39,6176508,36.2241919710966,36.4573949237002,33.4568502668669,34.5062635535832,7945664.40652856,0.0,1.0
2015-08-07,46.11,47.31,45.55,46.14,6478305,35.8432938151773,36.7761056255918,35.4079816369839,35.8666141104377,8333906.06037199,0.0,1.0
2015-08-10,48.45,48.54,46.33,46.6,10337008,37.6622768454856,37.7322377312667,36.0143093137533,36.2241919710966,13297869.3681933,0.0,1.0
2015-08-11,47.69,47.93,46.45,46.99,6142360,37.0714960322231,37.258058394306,36.1075904947948,36.5273558094813,7901735.28862665,0.0,1.0
2015-08-12,49.21,49.68,47.22,47.64,6729664,38.2530576587481,38.6184089511605,36.7061447398107,37.0326288734558,8657262.60092219,0.0,1.0
2015-08-13,47.9,49.66,47.8,48.91,6749208,37.2347380990456,38.6028620876536,37.1570037815111,38.0198547061445,8682404.6496593,0.0,1.0
2015-08-14,47.0,48.69,46.9,47.95,5017853,36.5351292412347,37.8488392075685,36.4573949237002,37.2736052578129,6455132.24937014,0.0,1.0
2015-08-17,47.85,47.93,46.32,46.81,2992646,37.1958709402783,37.258058394306,36.0065358819999,36.3874340379191,3849838.90631084,0.0,1.0
2015-08-18,48.07,48.43,47.34,47.65,2287791,37.3668864388543,37.6467299819787,36.7994259208522,37.0404023052093,2943090.09528951,0.0,1.0
2015-08-19,45.81,47.781,45.395,47.6,4215163,35.6100908625737,37.1422342611795,35.2874934448053,37.001535146442,5422525.25485536,0.0,1.0
2015-08-20,44.56,46.49,44.51,45.93,5395511,34.6384118933919,36.1386842218086,34.5995447346246,35.7033720436151,6940964.00550819,0.0,1.0
2015-08-21,43.23,45.21,43.14,44.41,5284455,33.6045454701825,35.1436849573664,33.5345845844014,34.5218104170901,6798097.88984357,0.0,1.0
2015-08-24,40.49,42.44,39.05,40.67,7347837,31.4746251697361,32.9904443616596,30.3552509972386,31.6145469412982,9452500.81694601,0.0,1.0
2015-08-25,38.9,42.31,38.9,42.31,6041841,30.2386495209368,32.8893897488647,30.2386495209368,32.8893897488647,7772424.31866113,0.0,1.0
2015-08-26,39.53,40.21,38.4,40.21,8056355,30.7283757214045,31.2569690806393,29.8499779332641,31.2569690806393,10363961.8324559,0.0,1.0
2015-08-27,42.79,43.67,40.44,40.6,7332749,33.2625144730305,33.9465764673345,31.4357580109688,31.5601329190241,9433091.11415512,0.0,1.0
2015-08-28,44.86,45.4,42.49,42.64,6493750,34.8716148459955,35.2913801606821,33.0293115204269,33.1459129967287,8353775.01978382,0.0,1.0
2015-08-31,45.24,45.67,41.92,43.98,6959990,35.1670052526268,35.5012628180253,32.58622591048,34.1875528516916,8953561.59383179,0.0,1.0
2015-09-01,43.13,44.69,42.55,43.64,5591207,33.526811152648,34.7394665061868,33.0759521109476,33.9232561720741,7192713.81975598,0.0,1.0
2015-09-02,43.22,43.86,41.21,43.63,5301249,33.5967720384291,34.0942716706501,32.0343122559848,33.9154827403207,6819702.24752321,0.0,1.0
2015-09-03,43.22,45.11,42.716,43.37,4587827,33.5967720384291,35.0659506398319,33.204991078055,33.7133735147309,5901932.56403306,0.0,1.0
2015-09-04,42.5,42.8,41.77,42.41,5170700,33.0370849521804,33.270287904784,32.4696244341782,32.9671240663993,6651759.69121018,0.0,1.0
2015-09-08,43.24,43.8,42.09,43.11,4808292,33.612318901936,34.0476310801294,32.7183742502887,33.5112642891411,6185546.04002715,0.0,1.0
2015-09-09,41.29,44.54,41.19,43.72,6141260,32.0964997100124,34.622865029885,32.0187653924778,33.9854436261018,7900320.21220366,0.0,1.0
2015-09-10,40.84,41.5599,40.15,41.5,7537032,31.746695281107,32.3063046330381,31.2103284901186,32.2597417768349,9695887.52953396,0.0,1.0
2015-09-11,40.2,40.31,39.28,40.28,6136656,31.2491956488859,31.3347033981739,30.5340399275681,31.3113831029135,7894397.47415691,0.0,1.0
2015-09-14,40.24,40.52,39.13,40.1,5373156,31.2802893758997,31.4979454649964,30.4174384512663,31.1714613313513,6912205.79329379,0.0,1.0
2015-09-15,40.43,41.14,40.19,40.29,5188327,31.4279845792153,31.9798982337106,31.2414222171324,31.319156534667,6674435.64767198,0.0,1.0
2015-09-16,43.04,43.17,40.75,40.79,9020354,33.4568502668669,33.5579048796618,31.6767343953259,31.7078281223397,11604082.0658028,0.0,1.0
2015-09-17,41.99,43.78,41.89,43.07,7923717,32.6406399327542,34.0320842166225,32.5629056152196,33.4801705621272,10193331.9173723,0.0,1.0
2015-09-18,39.65,41.38,39.37,41.1,9085435,30.8216569024459,32.1664605957935,30.6040008133492,31.9488045066968,11687804.4191522,0.0,1.0
2015-09-21,39.34,40.23,39.21,40.02,4781050,30.5806805180888,31.2725159441462,30.4796259052939,31.1092738773237,6150501.02919537,0.0,1.0
2015-09-22,38.63,39.67,38.37,38.57,5787657,30.0287668635936,30.8372037659528,29.8266576380038,29.9821262730728,7445433.60457007,0.0,1.0
2015-09-23,37.27,38.91,37.1,38.74,4393088,28.9715801451238,30.2464229526903,28.8394318053151,30.1142746128816,5651413.86627327,0.0,1.0
2015-09-24,37.88,38.405,36.54,37.03,5795249,29.4457594820845,29.8538646491409,28.4041196271216,28.7850177830409,7455200.2047549,0.0,1.0
2015-09-25,38.2,38.615,37.63,38.28,4233342,29.694509298195,30.0171067159634,29.2514236882482,29.7566967522227,5445911.32239487,0.0,1.0
2015-09-28,36.2,37.73,36.16,37.63,5642826,28.1398229475042,29.3291580057827,28.1087292204904,29.2514236882482,7259118.21055425,0.0,1.0
2015-09-29,37.12,37.16,35.79,36.62,5517482,28.854978668822,28.8860723958358,27.8211122456126,28.4663070811493,7097871.53858816,0.0,1.0
2015-09-30,39.16,39.29,37.34,37.47,6988726,30.4407587465266,30.5418133593216,29.025994167398,29.1270487801929,8990528.53573263,0.0,1.0
2015-10-01,39.72,41.02,39.31,39.92,7268995,30.8760709247201,31.8866170526691,30.5573602228285,31.0315395597892,9351075.85754509,0.0,1.0
2015-10-02,42.61,42.81,39.101,39.19,5926213,33.1225927014683,33.2780613365374,30.3948954991813,30.464079041787,7623676.63080934,0.0,1.0
2015-10-05,43.98,44.4,42.83,43.1,4899787,34.1875528516916,34.5140369853366,33.2936082000443,33.5034908573876,6303248.23759175,0.0,1.0
2015-10-06,46.12,46.31,43.96,44.09,6342241,35.8510672469308,35.9987624502464,34.1720059881847,34.2730606009796,8158868.82544734,0.0,1.0
2015-10-07,45.93,47.98,44.45,46.76,6108652,35.7033720436151,37.2969255530733,34.5529041441039,36.3485668791518,7858372.20129394,0.0,1.0
2015-10-08,47.15,47.63,45.67,45.85,5336984,36.6517307175366,37.0248554417024,35.5012628180253,35.6411845895875,6865672.93477357,0.0,1.0
2015-10-09,46.47,47.6,45.97,47.46,4187717,36.1231373583017,37.001535146442,35.734465770629,36.8927071018936,5387217.81166876,0.0,1.0
2015-10-12,44.95,46.56,44.34,46.56,4507290,34.9415757317766,36.1930982440828,34.4673963948159,36.1930982440828,5798327.10050763,0.0,1.0
2015-10-13,44.59,45.14,43.62,44.42,5280279,34.6617321886523,35.0892709350923,33.9077093085672,34.5295838488436,6792725.74516867,0.0,1.0
2015-10-14,45.69,45.96,44.19,44.51,3691127,35.5168096815322,35.7266923388755,34.3507949185141,34.5995447346246,4748387.99267751,0.0,1.0
2015-10-15,46.75,46.845,45.23,45.46,4257263,36.3407934473984,36.4146410490562,35.1592318208733,35.3380207512028,5476684.08886235,0.0,1.0
2015-10-16,46.52,47.1,45.91,46.97,3787600,36.1620045170689,36.6128635587693,35.6878251801082,36.5118089459744,4872494.05427268,0.0,1.0
2015-10-19,45.33,45.88,45.01,45.82,4832490,35.2369661384079,35.6645048848479,34.9882163222974,35.6178642943271,6216675.14846662,0.0,1.0
2015-10-20,45.92,46.19,44.82,45.07,2900165,35.889934405698,36.1009597168814,35.0302016564326,35.2255954630839,3710666.48644687,0.25,1.0
2015-10-21,45.08,46.07,44.98,45.7,4119400,35.2334112153499,36.0071706896888,35.1552536926894,35.717987855845,5270637.88586829,0.0,1.0
2015-10-22,45.97,46.34,44.91,45.41,3550782,35.9290131670283,36.2181960008721,35.1005434268271,35.4913310401295,4543109.70861271,0.0,1.0
2015-10-23,46.49,46.79,45.1,45.53,3528854,36.3354322848628,36.5699048528443,35.249042719882,35.5851200673221,4515053.54811329,0.0,1.0
2015-10-26,45.38,46.45,45.19,46.35,3546130,35.4678837833314,36.3041692757986,35.3193844902764,36.2260117531382,4537157.62640533,0.0,1.0
2015-10-27,44.14,44.41,42.64,44.41,6237885,34.4987305023413,34.7097558135246,33.3263676624339,34.7097558135246,7981170.31817486,0.0,1.0
2015-10-28,46.05,46.62,43.76,44.22,3983241,35.9915391851567,36.4370370643215,34.2017319162314,34.5612565204697,5096426.88817398,0.0,1.0
2015-10-29,46.58,47.4516,45.578,45.71,3828479,36.4057740552573,37.0869950227661,35.6226356781992,35.725803608111,4898413.95898702,0.0,1.0
2015-10-30,47.13,47.8,46.22,46.85,4505375,36.83564042989,37.3592958317153,36.1244069736795,36.6167993664406,5764480.30418116,0.0,1.0
2015-11-02,47.94,48.135,46.55,46.74,4280007,37.46871636344,37.6211235326279,36.3823267984591,36.5308260915141,5476129.30183558,0.0,1.0
2015-11-03,49.87,50.2,48.2701,48.37,5676836,38.9771565507875,39.2350763755671,37.7267143457423,37.8047937108801,7263326.42944628,0.0,1.0
2015-11-04,49.39,50.66,48.66,50.07,6189687,38.6020004420171,39.5946009798054,38.0314505265955,39.1334715961085,7919502.54985349,0.0,1.0
2015-11-05,49.27,50.94,48.07,48.33,5202269,38.5082114148245,39.8134420432547,37.5703211428986,37.7735307018159,6656133.43784973,0.0,1.0
2015-11-06,47.67,49.325,46.89,48.89,5005164,37.2576910522567,38.5511980522878,36.6480623755048,38.2112128287147,6403944.02179542,0.0,1.0
2015-11-09,53.94,55.02,52.04,53.5,15138394,42.1581677230695,43.0022689678028,40.6731747925202,41.8142746233633,19369081.1641504,0.0,1.0
2015-11-10,53.31,56.31,51.87,53.78,10634674,41.6657753303084,44.0105010101232,40.5403070039973,42.0331156868127,13606718.3784674,0.0,1.0
2015-11-11,49.4,51.79,48.8299,50.0,7808973,38.6098161942832,40.4777809858689,38.1642401575957,39.0787613302461,9991326.15029435,0.0,1.0
2015-11-12,48.9,50.06,47.3,48.31,6247112,38.2190285809807,39.1256558438424,36.9685082184128,37.7578991972838,7992975.96360209,0.0,1.0
2015-11-13,48.97,49.85,47.97,48.81,4233321,38.2737388468431,38.9615250462554,37.4921636202381,38.1486868105863,5416396.08817833,0.0,1.0
2015-11-16,50.49,50.5,48.28,49.1,3794978,39.4617331912825,39.4695489435486,37.7344519404857,38.3753436263017,4855550.52260929,0.0,1.0
2015-11-17,49.71,50.81,49.27,50.22,3413469,38.8521045145307,39.7118372637961,38.5082114148245,39.2507078800992,4367422.20557289,0.0,1.0
2015-11-18,50.1,51.11,48.68,50.5,3659440,39.1569188529066,39.9463098317776,38.0470820311276,39.4695489435486,4682134.07415203,0.0,1.0
2015-11-19,49.54,50.0,48.49,49.65,2994492,38.7192367260079,39.0787613302461,37.8985827380727,38.8052100009344,3831354.80510014,0.0,1.0
2015-11-20,49.1,50.0,48.806,49.64,2517042,38.3753436263017,39.0787613302461,38.1455605096798,38.7973942486683,3220473.10907455,0.0,1.0
2015-11-23,48.85,49.57,48.38,48.85,3039492,38.1799498196505,38.742683982806,37.8126094631461,38.1799498196505,3888930.83677079,0.0,1.0
2015-11-24,50.91,51.44,49.08,49.15,4684198,39.7899947864566,40.2042296565572,38.3597121217696,38.4144223876319,5993278.49776872,0.0,1.0
2015-11-25,50.35,50.94,49.9,50.42,2455821,39.3523126595578,39.8134420432547,39.0006038075856,39.4070229254202,3142142.83718769,0.0,1.0
2015-11-27,49.42,50.19,49.21,49.7,1317427,38.6254476988153,39.2272606233011,38.4613169012282,38.8442887622646,1685604.85946152,0.0,1.0
2015-11-30,49.18,49.99,48.85,49.76,3372415,38.4378696444301,39.0709455779801,38.1799498196505,38.8911832758609,4314894.95214607,0.0,1.0
2015-12-01,49.15,49.73,48.63,49.34,2597300,38.4144223876319,38.8677360190628,38.0080032697974,38.5629216806869,3323160.60129284,0.0,1.0
2015-12-02,47.32,49.28,47.01,48.77,3538329,36.9841397229449,38.5160271670906,36.7418514026974,38.1174238015221,4527176.50144839,0.0,1.0
2015-12-03,45.76,48.1,45.56,47.74,5003129,35.7648823694412,37.5937683996968,35.6085673241203,37.312401318119,6401340.30569655,0.0,1.0
2015-12-04,45.79,46.04,43.74,44.96,4252925,35.7883296262394,35.9837234328906,34.1861004116993,35.1396221881573,5441478.76650881,0.0,1.0
2015-12-07,44.22,45.09,43.6,44.73,7113942,34.5612565204697,35.241226967616,34.0766798799746,34.9598598860382,9102056.66433695,0.0,1.0
2015-12-08,44.87,45.32,42.92,43.42,5535489,35.0692804177629,35.4209892697351,33.5452087258833,33.9359963391857,7082477.55503403,0.0,1.0
2015-12-09,44.95,45.99,44.52,45.02,4485181,35.1318064358913,35.9446446715604,34.7957290884511,35.1865167017536,5738642.7401021,0.0,1.0
2015-12-10,46.19,46.54,44.39,44.59,4585617,36.1009597168814,36.3745110461931,34.6941243089925,34.8504393543135,5867147.32492151,0.0,1.0
2015-12-11,42.92,45.51,42.68,45.25,6171102,33.5452087258833,35.56948856279,33.3576306714981,35.3662790038727,7895723.6487735,0.0,1.0
2015-12-14,43.49,44.18,41.6,42.5,5467896,33.9907066050481,34.5299935114055,32.5135294267648,33.2169471307092,6995994.5170626,0.0,1.0
2015-12-15,45.27,45.37,43.76,43.76,5154494,35.3819105084048,35.4600680310653,34.2017319162314,34.2017319162314,6595006.88422606,0.0,1.0
2015-12-16,44.8,45.44,44.25,44.91,5097777,35.0145701519005,35.5147782969277,34.5847037772678,35.1005434268271,6522439.33337574,0.0,1.0
2015-12-17,42.95,45.18,42.7,44.7,8073464,33.5686559826814,35.3115687380104,33.3732621760302,34.93641262924,10329733.7545744,0.0,1.0
2015-12-18,42.69,43.8,42.56,42.8,5961011,33.3654464237641,34.2329949252956,33.2638416443055,33.4514196986907,7626919.06944644,0.0,1.0
2015-12-21,42.53,43.07,41.98,42.67,4425592,33.2403943875074,33.662445009874,32.8105280128746,33.349814919232,5662400.55896383,0.0,1.0
2015-12-22,42.78,43.54,42.35,42.91,5760858,33.4357881941586,34.0297853663783,33.0997108467185,33.5373929736172,7370829.83684697,0.0,1.0
2015-12-23,45.71,45.81,43.52,43.87,4673032,35.725803608111,35.8039611307715,34.0141538618462,34.2877051911579,5978991.96511018,0.0,1.0
2015-12-24,45.8,46.56,45.16,46.06,1608438,35.7961453785054,36.3901425507252,35.2959372334783,35.9993549374227,2057943.93840614,0.0,1.0
2015-12-28,44.92,45.3,44.39,44.71,3611305,35.1083591790931,35.405357765203,34.6941243089925,34.9442283815061,4620546.91227499,0.0,1.0
2015-12-29,45.45,46.34,45.04,45.91,2969178,35.5225940491937,36.2181960008721,35.2021482062857,35.882118653432,3798966.36808435,0.0,1.0
2015-12-30,44.81,45.64,44.56,44.59,3942562,35.0223859041666,35.6710933422487,34.8269920975153,34.8504393543135,5044379.43501108,0.0,1.0
2015-12-31,44.47,45.09,44.39,44.5,2975550,34.7566503271209,35.241226967616,34.6941243089925,34.780097583919,3807119.13416891,0.0,1.0
2016-01-04,44.43,45.11,43.75,44.25,4746775,34.7253873180567,35.2568584721481,34.1939161639654,34.5847037772678,6073343.72740993,0.0,1.0
2016-01-05,43.53,44.03,42.14,43.5,5435254,34.0219696141123,34.4127572274147,32.9355800491314,33.9985223573141,6954230.14315608,0.0,1.0
2016-01-06,38.53,42.12,38.45,42.1,7076009,30.1140934810877,32.9199485445993,30.0515674629593,32.9043170400672,9053522.62857333,0.0,1.0
2016-01-07,36.55,38.6275,36.23,37.37,7105869,28.5665745324099,30.1902970656816,28.3164704598963,29.2074662182259,9091727.52425525,0.0,1.0
2016-01-08,36.65,37.59,35.07,36.86,10452213,28.6447320550704,29.379412768079,27.4098431970346,28.8088628526574,13373265.4825861,0.0,1.0
2016-01-11,35.06,36.86,34.365,36.67,8342570,27.4020274447686,28.8088628526574,26.8588326622782,28.6603635596025,10674046.1007691,0.0,1.0
2016-01-12,35.42,35.69,34.185,35.55,9004938,27.6833945263464,27.8944198375297,26.7181491214893,27.784999305805,11521524.3440052,0.0,1.0
2016-01-13,35.6,37.22,35.36,35.94,8596950,27.8240780671352,29.0902299342352,27.6365000127501,28.0898136441809,10999517.0104664,0.0,1.0
2016-01-14,37.03,37.64,35.26,35.88,6544390,28.9417306411803,29.4184915294093,27.5583424900896,28.0429191305846,8373333.46455736,0.0,1.0
2016-01-15,35.33,35.91,33.56,35.24,10126406,27.6130527559519,28.0663663873828,26.2296646048612,27.5427109855575,12956406.057019,0.0,1.0
2016-01-19,34.48,35.69,33.8,35.5,8317471,26.9487138133377,27.8944198375297,26.4172426592464,27.7459205444747,10641932.749238,0.0,1.0
2016-01-20,34.61,35.35,32.195,33.27,8741122,27.2457123994476,27.8282558023829,25.3445741317601,26.1908365076458,11103773.980457,0.25,1.0
2016-01-21,37.24,37.59,34.12,34.33,7467998,29.3161031423123,29.5916304274844,26.8599742002066,27.0252905713099,9486535.23866898,0.0,1.0
2016-01-22,39.38,40.06,37.64,38.99,7063520,31.000755685936,31.5360658399847,29.6309914682233,30.6937395681728,8972730.22690194,0.0,1.0
2016-01-25,37.43,40.64,37.38,38.36,5861224,29.46567509712,31.9926539125556,29.4263140563811,30.197790454863,7445463.69960629,0.0,1.0
2016-01-26,38.03,38.81,37.08,38.35,7572498,29.9380075859865,30.5520398215129,29.1901478119479,30.1899182467153,9619280.71241453,0.0,1.0
2016-01-27,38.63,40.26,37.4,37.67,5722699,30.410340074853,31.6935100029402,29.4420584726767,29.6546080926666,7269496.55366748,0.0,1.0
2016-01-28,40.6,40.98,38.98,40.76,4289635,31.9611650799645,32.26030898958,30.6858673600251,32.0871204103289,5449087.37100999,0.0,1.0
2016-01-29,42.54,42.54,40.92,40.98,5464406,33.4883734606328,33.4883734606328,32.2130757406933,32.26030898958,6941389.12160852,0.0,1.0
2016-02-01,40.82,41.75,40.24,41.27,5037363,32.1343536592156,32.8664690169586,31.6777655866447,32.4886030258654,6398919.97955372,0.0,1.0
2016-02-02,38.55,40.07,38.45,39.5,6274964,30.3473624096708,31.5439380481325,30.268640328193,31.0952221837093,7971034.15230952,0.0,1.0
2016-02-03,41.24,41.3,37.76,39.73,5386858,32.4649864014221,32.5122196503087,29.7254579659966,31.2762829711081,6842880.54746478,0.0,1.0
2016-02-04,40.74,43.8,40.49,42.06,7533610,32.0713759940334,34.4802716872524,31.874570790339,33.1105074695396,9569881.61209858,0.0,1.0
2016-02-05,39.05,40.31,38.46,40.3,6399310,30.7409728170595,31.7328710436791,30.2765125363408,31.7249988355313,8128989.83344221,0.0,1.0
2016-02-08,37.58,38.36,36.87,38.2,6316256,29.5837582193366,30.197790454863,29.0248314408446,30.0718351244987,8023487.03366745,0.0,1.0
2016-02-09,35.58,37.13,34.29,36.53,7547996,28.0093165897817,29.2295088526868,26.9938017387188,28.7571763638203,9588156.02726896,0.0,1.0
2016-02-10,35.33,36.33,35.01,35.41,5325086,27.8125113860874,28.5997322008648,27.5606007253586,27.8754890512696,6764412.09383596,0.0,1.0
2016-02-11,34.38,35.04,33.23,34.35,5880786,27.0646516120488,27.5842173498019,26.1593476750547,27.0410349876055,7470313.14417481,0.0,1.0
2016-02-12,36.53,36.94,34.66,34.97,5812264,28.7571763638203,29.0799368978791,27.2850734401865,27.5291118927675,7383270.22214617,0.0,1.0
2016-02-16,37.47,37.88,36.64,37.19,4274258,29.4971639297111,29.8199244637699,28.8437706534458,29.2767421015734,5429554.09684936,0.0,1.0
2016-02-17,40.06,40.34,37.91,38.22,5128626,31.5360658399847,31.7564876681224,29.8435410882132,30.0875795407942,6514850.60319432,0.0,1.0
2016-02-18,38.8,40.89,37.92,40.77,6684201,30.5441676133651,32.18945911625,29.851413296361,32.0949926184767,8490884.48187138,0.0,1.0
2016-02-19,37.33,37.97,36.2725,37.9,5614297,29.3869530156423,29.8907743370998,28.5544670040151,29.8356688800654,7131794.40204101,0.0,1.0
2016-02-22,39.61,39.75,38.34,38.34,4702658,31.1818164733349,31.2920273874037,30.1820460385675,30.1820460385675,5973747.02462541,0.0,1.0
2016-02-23,37.88,39.78,37.86,38.89,5480537,29.8199244637699,31.315644011847,29.8041800474743,30.6150174866951,6961880.19564669,0.0,1.0
2016-02-24,38.6,38.72,36.21,36.95,7817959,30.3867234504096,30.4811899481829,28.5052657030915,29.0878091060268,9931087.76247253,0.0,1.0
2016-02-25,37.79,38.93,36.09,37.93,7965059,29.7490745904399,30.6465063192862,28.4107992053182,29.8592855045087,10117947.6590081,0.0,1.0
2016-02-26,39.47,40.48,38.4,39.09,5546292,31.071605559266,31.8666985821912,30.2292792874541,30.7724616496506,7045408.22077722,0.0,1.0
2016-02-29,38.28,39.5,37.69,39.49,5330173,30.1348127896808,31.0952221837093,29.6703525089621,31.0873499755616,6770874.06728042,0.0,1.0
2016-03-01,38.62,38.68,36.26,38.47,5884671,30.4024678667052,30.4497011155918,28.5446267438304,30.2843847444886,7475248.22709826,0.0,1.0
2016-03-02,41.97,42.01,38.16,38.33,6606427,33.0396575962096,33.0711464288007,30.0403462919075,30.1741738304197,8392088.8218227,0.0,1.0
2016-03-03,45.09,45.6,41.75,41.75,10048057,35.4957865383153,35.8972691538518,32.8664690169586,32.8664690169586,12763962.5520326,0.0,1.0
2016-03-04,48.04,48.94,45.16,45.63,8779038,37.8180879419088,38.5265866752085,35.5508919953497,35.9208857782951,11151938.3573233,0.0,1.0
2016-03-07,51.02,51.11,47.62,48.03,10459164,40.1640059699456,40.2348558432755,37.4874551997022,37.810215733761,13286188.3269141,0.0,1.0
2016-03-08,46.17,50.42,46.12,50.32,8047438,36.3459850182749,39.6916734810791,36.3066239775361,39.6129513996014,10222593.0119429,0.0,1.0
2016-03-09,46.23,47.69,45.01,47.25,6639874,36.3932182671616,37.5425606567367,35.4328088731331,37.1961834982346,8434576.26546257,0.0,1.0
2016-03-10,46.25,46.65,44.75,45.9,5159688,36.4089626834571,36.7238510093681,35.228131461291,36.133435398285,6554308.40133293,0.0,1.0
2016-03-11,48.97,49.04,47.37,47.38,6188170,38.5502032996518,38.6053087566862,37.2906499960079,37.2985222041557,7860780.46189544,0.0,1.0
2016-03-14,48.19,48.9,47.43,47.72,4751943,37.9361710641254,38.4950978426174,37.3378832448945,37.56617728118,6036353.34686035,0.0,1.0
2016-03-15,47.93,48.02,46.83,47.03,5146839,37.7314936522832,37.8023435256132,36.865550756028,37.0229949189835,6537986.4243745,0.0,1.0
2016-03-16,49.25,49.98,48.11,48.51,5663715,38.7706251277895,39.345296322577,37.8731933989432,38.1880817248542,7194569.67306071,0.0,1.0
2016-03-17,50.47,51.02,49.48,49.95,4978478,39.731034521818,40.1640059699456,38.9516859151883,39.3216796981337,6324118.85781681,0.0,1.0
2016-03-18,49.63,51.81,48.53,51.27,7009647,39.0697690374049,40.7859104136198,38.2038261411497,40.3608111736399,8904295.80673834,0.0,1.0
2016-03-21,49.88,50.75,48.74,49.14,3401838,39.2665742410993,39.9514563499557,38.369142512253,38.684030838164,4321326.28627421,0.0,1.0
2016-03-22,50.27,51.32,49.02,49.06,3916473,39.5735903588625,40.4001722143788,38.5895643403907,38.6210531729818,4975062.81145169,0.0,1.0
2016-03-23,47.86,49.73,47.65,49.28,5682346,37.6763881952488,39.1484911188827,37.5110718241456,38.7942417522328,7218236.47613588,0.0,1.0
2016-03-24,48.85,48.86,46.59,47.01,4460547,38.4557368018785,38.4636090100263,36.6766177604815,37.007250502688,5666195.45147698,0.0,1.0
2016-03-28,48.41,49.08,47.6,48.98,3258071,38.1093596433764,38.6367975892773,37.4717107834067,38.5580755077996,4138700.27169069,0.0,1.0
2016-03-29,48.56,48.63,47.0499,47.48,3133264,38.227442765593,38.2825482226275,37.0386606131976,37.3772442856334,3980158.98612359,0.0,1.0
2016-03-30,48.64,49.51,48.07,49.25,3004161,38.2904204307752,38.9753025396316,37.8417045663521,38.7706251277895,3816160.52777934,0.0,1.0
2016-03-31,48.81,49.175,48.02,48.35,3922697,38.4242479692874,38.7115835666812,37.8023435256132,38.0621263944898,4982969.10646215,0.0,1.0
2016-04-01,47.5,48.63,47.09,47.46,5578554,37.3929887019289,38.2825482226275,37.0702281678702,37.3614998693378,7086390.36885359,0.0,1.0
2016-04-04,46.82,48.2901,46.62,47.54,2956522,36.8576785478803,38.0149718676846,36.7002343849248,37.42447753452,3755645.10554235,0.0,1.0
2016-04-05,47.33,48.18,46.15,46.4,2575446,37.2591611634168,37.9282988559776,36.3302406019794,36.5270458056738,3271567.45814461,0.0,1.0
2016-04-06,49.76,49.9,47.31,47.81,3654950,39.172107743326,39.2823186573948,37.2434167471212,37.63702715451,4642852.33747695,0.0,1.0
2016-04-07,49.19,50.01,48.3501,49.21,2617009,38.7233918789028,39.3689129470203,38.0622051165713,38.7391362951984,3324364.58853014,0.0,1.0
2016-04-08,50.66,51.64,50.1799,50.75,4125526,39.8806064766257,40.6520828751076,39.502661763451,39.9514563499557,5240621.0843984,0.0,1.0
2016-04-11,49.95,51.66,49.92,51.18,3240278,39.3216796981337,40.6678272914031,39.2980630736904,40.28996130031,4116097.97298872,0.0,1.0
2016-04-12,53.29,53.69,50.14,50.59,5144270,41.9509972194904,42.2658855454014,39.4712516529414,39.8255010195913,6534723.04521609,0.0,1.0
2016-04-13,52.46,53.11,51.52,53.1,3769262,41.2976039432251,41.8092974728305,40.5576163773343,41.8014252646827,4788061.91254683,0.0,1.0
2016-04-14,52.97,53.45,52.35,52.84,1954533,41.6990865587616,42.0769525498548,41.2110096535996,41.5967478528405,2482826.88073047,0.0,1.0
2016-04-15,52.05,52.64,51.54,52.31,2999030,40.9748434091663,41.4393036898851,40.5733607936299,41.1795208210085,3809642.66150386,0.0,1.0
2016-04-18,53.44,53.87,50.07,50.27,3293819,42.069080341707,42.4075852920613,39.416146195907,39.5735903588625,4184110.6563362,0.0,1.0
2016-04-19,55.02,55.5,53.21,53.98,4722660,43.3128892290554,43.6907552201486,41.8880195543082,42.4941795816868,5999155.39750445,0.0,1.0
2016-04-20,54.68,55.44,53.58,54.48,3667094,43.2420393557254,43.8430625801283,42.3721373204054,43.0838753493036,4637077.7814264,0.25,1.0
2016-04-21,54.78,55.62,54.3316,54.94,3578709,43.3211213589363,43.985410185908,42.9665176565386,43.4476525640738,4525314.04706034,0.0,1.0
2016-04-22,56.2,56.66,55.16,55.27,2864587,44.4440858045312,44.8078630193014,43.6216329711378,43.7086231746698,3622299.49127644,0.0,1.0
2016-04-25,54.41,55.98,53.99,55.66,3504770,43.028517947056,44.2701053974672,42.6963735335701,44.0170429871923,4431817.42709889,0.0,1.0
2016-04-26,55.88,56.01,53.93,54.89,3453693,44.1910233942563,44.2938299984305,42.6489243316436,43.4081115624683,4367230.03941755,0.0,1.0
2016-04-27,57.54,58.06,56.31,56.43,4883783,45.5037846475574,45.9150110642542,44.5310760080632,44.6259744119163,6175593.43682162,0.0,1.0
2016-04-28,55.43,57.63,55.28,56.88,2947642,43.8351543798072,45.5749584504473,43.7165313749909,44.9818434263654,3727323.38625606,0.0,1.0
2016-04-29,54.4,56.27,53.29,55.89,4700129,43.0206097467349,44.4994432067789,42.1427995110938,44.1989315945774,5943361.07984629,0.0,1.0
2016-05-02,54.24,54.97,53.17,54.61,4649855,42.8940785415974,43.4713771650371,42.0479011072407,43.1866819534778,5879789.09385863,0.0,1.0
2016-05-03,52.13,53.815,51.41,53.05,5260035,41.2254482738472,42.557980027951,40.6560578507287,41.9530027033876,6651367.93003539,0.0,1.0
2016-05-04,50.73,52.73,50.08,52.25,4480381,40.1183002288945,41.6999402931127,39.6042672080236,41.3203466777003,5665487.4915737,0.0,1.0
2016-05-05,54.82,55.0,51.52,51.91,6806522,43.3527541602207,43.4951017660003,40.7430480542607,41.0514678667832,8606916.52163537,0.0,1.0
2016-05-06,53.84,55.57,53.59,53.95,6562133,42.5777505287538,43.9458691843025,42.3800455207265,42.6647407322858,8297884.13743005,0.0,1.0
2016-05-09,52.12,53.45,51.69,53.45,4544438,41.2175400735261,42.2693307162312,40.8774874597192,42.2693307162312,5746488.22170084,0.0,1.0
2016-05-10,53.09,53.34,52.06,52.61,4841789,41.984635504672,42.1823405126992,41.1700908715996,41.6050418892596,6122491.59532172,0.0,1.0
2016-05-11,54.01,54.82,51.79,53.08,5906703,42.7121899342123,43.3527541602207,40.9565694629301,41.9767273043509,7469086.21452972,0.0,1.0
2016-05-12,54.3,55.6,54.24,54.97,5066051,42.941527743524,43.9695937852658,42.8940785415974,43.4713771650371,6406073.18265442,0.0,1.0
2016-05-13,53.02,54.49,52.465,53.58,2973865,41.9292781024243,43.0917835496247,41.4903729846038,42.3721373204054,3760482.63733125,0.0,1.0
2016-05-16,54.8,55.6,54.38,54.38,4038091,43.3369377595785,43.9695937852658,43.0047933460927,43.0047933460927,5106207.273519,0.0,1.0
2016-05-17,55.12,55.8103,54.12,54.86,4075714,43.5900001698534,44.1359032380183,42.7991801377443,43.3843869615051,5153781.94091793,0.0,1.0
2016-05-18,56.61,58.21,55.21,57.68,12947414,44.768322017696,46.0336340690705,43.6611739727432,45.6144994520527,16372137.1162913,0.0,1.0
2016-05-19,56.98,57.21,54.27,55.82,6359511,45.0609254295763,45.2428140369614,42.9178031425607,44.1435741923298,8041666.55090837,0.0,1.0
2016-05-20,57.11,57.61,56.265,57.17,3241427,45.1637320337505,45.5591420498051,44.4954891066183,45.2111812356771,4098817.51649007,0.0,1.0
2016-05-23,57.6,57.84,56.44,56.76,3111404,45.551233849484,45.7410306571902,44.6338826122374,44.8869450225123,3934402.10625667,0.0,1.0
2016-05-24,58.25,59.13,57.07,58.14,4385079,46.0652668703549,46.7611884986109,45.1320992324662,45.9782766668229,5544977.1401277,0.0,1.0
2016-05-25,57.91,59.59,57.86,58.81,3146407,45.7963880594378,47.1249657133811,45.7568470578323,46.508126088336,3978663.75692155,0.0,1.0
2016-05-26,58.03,58.8207,57.45,58.49,2408462,45.8912864632909,46.5165878626796,45.4326108446676,46.2550636780611,3045524.77455167,0.0,1.0
2016-05-27,58.29,58.37,57.0,57.66,2516649,46.0968996716393,46.160165274208,45.0767418302185,45.5986830514105,3182328.33997409,0.0,1.0
2016-05-31,57.14,59.25,57.03,58.26,4071045,45.1874566347138,46.856086902464,45.1004664311818,46.073175070676,5147877.94277622,0.0,1.0
2016-06-01,56.17,56.86,55.18,56.49,3817619,44.420361203568,44.9660270257232,43.63744937178,44.6734236138429,4827418.17985883,0.0,1.0
2016-06-02,55.84,56.01,54.86,55.51,2683986,44.159390592972,44.2938299984305,43.3843869615051,43.898419982376,3393927.68395342,0.0,1.0
2016-06-03,54.58,56.34,54.165,55.92,2866324,43.1629573525145,44.5548006090265,42.8347670391892,44.2226561955407,3624495.9455005,0.0,1.0
2016-06-06,55.62,55.84,54.87,55.47,2460123,43.985410185908,44.159390592972,43.3922951618261,43.8667871810916,3110850.63619205,0.0,1.0
2016-06-07,58.21,58.44,56.13,56.22,4089163,46.0336340690705,46.2155226764556,44.3887284022836,44.4599022051734,5170788.33864932,0.0,1.0
2016-06-08,57.0,59.02,56.69,59.0,3499038,45.0767418302185,46.6741982950789,44.8315876202647,46.6583818944367,4424569.2546105,0.0,1.0
2016-06-09,55.83,56.96,55.65,56.22,3068912,44.1514823926509,45.0451090289342,44.0091347868712,44.4599022051734,3880670.53867526,0.0,1.0
2016-06-10,53.52,55.59,53.03,55.16,3236928,42.3246881184789,43.9616855849447,41.9371863027454,43.6216329711378,4093128.485083,0.0,1.0
2016-06-13,53.84,54.55,52.53,53.03,3042458,42.5777505287538,43.1392327515512,41.5417762866909,41.9371863027454,3847219.18574298,0.0,1.0
2016-06-14,54.76,55.37,53.47,53.69,3349303,43.3053049582941,43.7877051778807,42.2851471168734,42.4591275239374,4235227.8192391,0.0,1.0
2016-06-15,54.53,55.41,53.77,54.31,2548722,43.1234163509091,43.8193379791651,42.5223931265061,42.9494359438451,3222884.97574172,0.0,1.0
2016-06-16,53.0,53.62,51.91,53.62,3027880,41.9134617017821,42.4037701216898,41.0514678667832,42.4037701216898,3828785.15599146,0.0,1.0
2016-06-17,53.87,54.47,53.54,53.77,3163326,42.601475129717,43.0759671489825,42.340504519121,42.5223931265061,4000058.00506026,0.0,1.0
2016-06-20,55.32,55.62,54.45,54.99,2245993,43.7481641762752,43.985410185908,43.0601507483403,43.4871935656792,2840081.06624461,0.0,1.0
2016-06-21,56.63,57.0,54.27,54.82,2897007,44.7841384183382,45.0767418302185,42.9178031425607,43.3527541602207,3663294.91208481,0.0,1.0
2016-06-22,56.43,56.85,55.75,56.62,2806740,44.6259744119163,44.9581188254022,44.0882167900821,44.7762302180171,3549151.36951513,0.0,1.0
2016-06-23,58.16,58.18,56.54,57.14,3879777,45.9940930674651,46.0099094681073,44.7129646154483,45.1874566347138,4906017.60510888,0.0,1.0
2016-06-24,54.86,56.92,54.8,55.5,6229095,43.3843869615051,45.0134762276498,43.3369377595785,43.8905117820549,7876754.18816485,0.0,1.0
2016-06-27,52.0,54.16,51.38,53.88,4084473,41.122641669673,42.8308129390287,40.6323332497654,42.6093833300381,5164857.78579333,0.0,1.0
2016-06-28,54.18,54.2,52.95,53.42,2438262,42.8466293396709,42.862445740313,41.8739207001767,42.245606115268,3083207.17862598,0.0,1.0
2016-06-29,55.81,56.23,54.6001,54.76,2701734,44.1356659920087,44.4678104054945,43.1788528351599,43.3053049582941,3416370.21105111,0.0,1.0
2016-06-30,55.67,56.08,55.09,55.82,3052748,44.0249511875134,44.3491874006781,43.5662755688901,44.1435741923298,3860230.99574046,0.0,1.0
2016-07-01,56.67,57.38,55.4,55.76,2583594,44.8157712196225,45.37725344242,43.811429778844,44.0961249904032,3266980.97556991,0.0,1.0
2016-07-05,54.67,56.13,53.72,55.41,2374879,43.2341311554043,44.3887284022836,42.4828521249007,43.8193379791651,3003058.72837624,0.0,1.0
2016-07-06,55.3,55.47,54.18,54.39,2420512,43.7323477756331,43.8667871810916,42.8466293396709,43.0127015464138,3060762.12250789,0.0,1.0
2016-07-07,54.9,56.67,54.45,55.97,2323167,43.4160197627894,44.8157712196225,43.0601507483403,44.2621971971462,2937668.37671546,0.0,1.0
2016-07-08,55.17,55.99,54.68,55.7,2592281,43.6295411714589,44.2780135977883,43.2420393557254,44.0486757884767,3277965.77571063,0.0,1.0
2016-07-11,55.11,56.25,55.04,55.54,2023452,43.5820919695323,44.4836268061367,43.5267345672847,43.9221445833392,2558675.70097271,0.0,1.0
2016-07-12,57.54,58.34,56.2,56.4,2963377,45.5037846475574,46.1364406732447,44.4440858045312,44.6022498109531,3747220.45431342,0.0,1.0
2016-07-13,56.54,57.83,56.04,57.54,2718042,44.7129646154483,45.7331224568691,44.3175545993938,45.5037846475574,3436991.84345527,0.0,1.0
2016-07-14,56.88,57.73,56.8,57.36,1950706,44.9818434263654,45.6540404536582,44.9185778237967,45.3614370417778,2466687.64168444,0.0,1.0
2016-07-15,57.12,57.64,56.7,57.46,2633024,45.1716402340716,45.5828666507683,44.8394958205858,45.4405190449887,3329485.71494553,0.0,1.0
2016-07-18,56.33,57.07,56.08,56.91,2406966,44.5468924087054,45.1320992324662,44.3491874006781,45.0055680273287,3043633.06728673,0.0,1.0
2016-07-19,55.11,56.28,54.91,56.11,2228560,43.5820919695323,44.5073514071,43.4239279631105,44.3729120016414,2818036.85986114,0.0,1.0
2016-07-20,54.6,55.0613,53.41,54.35,2134868,43.376478761184,43.7429543958458,42.431093967671,43.1778685104459,2687258.07462981,0.25,1.0
2016-07-21,53.4,55.9299,53.27,54.75,2815535,42.4231495576415,44.4330058510099,42.3198722272577,43.4956449116268,3544045.42255204,0.0,1.0
2016-07-22,53.65,54.25,53.17,53.9,2215548,42.6217598083795,43.0984244101507,42.2404281269625,42.8203700591175,2788813.75931904,0.0,1.0
2016-07-25,51.97,53.245,51.646,53.04,2741749,41.28709892342,42.3000112021839,41.0297000384635,42.1371507965787,3451167.53769235,0.0,1.0
2016-07-26,52.75,52.87,51.58,51.69,1828611,41.9067629057226,42.0020958260769,40.9772669322687,41.0646554425934,2301758.08298541,0.0,1.0
2016-07-27,51.76,53.89,51.37,52.82,2393734,41.1202663128,42.812425649088,40.8104343216487,41.9623737759293,3013104.80086634,0.0,1.0
2016-07-28,51.84,52.49,51.54,51.72,1919516,41.1838215930362,41.7002082449551,40.9454892921506,41.088488672682,2416184.45280041,0.0,1.0
2016-07-29,52.5,52.74,51.0,51.15,2493592,41.7081526549846,41.8988184956931,40.5164911505564,40.6356573009993,3138800.72999,0.0,1.0
2016-08-01,49.87,52.0,49.615,51.82,3432722,39.6187728172206,41.3109321535085,39.4161903614678,41.1679327729772,4320927.529224,0.0,1.0
2016-08-02,49.94,50.83,48.82,50.5,2556020,39.6743836874272,40.3814361800546,38.7846097641209,40.1192706490804,3217381.76969971,0.0,1.0
2016-08-03,51.73,51.87,49.4,50.15,4234178,41.0964330827115,41.2076548231248,39.2453855458331,39.8412162980472,5329757.63368971,0.0,1.0
2016-08-04,50.18,52.9,49.935,51.18,5225768,39.8650495281357,42.0259290561654,39.6704114824125,40.6594905310878,6577918.28541253,0.0,1.0
2016-08-05,49.64,50.06,48.045,49.9,5645717,39.4360513865416,39.7697166077815,38.168917986833,39.6426060473092,7106527.70818841,0.0,1.0
2016-08-08,50.67,51.745,50.07,50.15,4476904,40.2543256195823,41.1083496977558,39.777661017811,39.8412162980472,5635288.18800154,0.0,1.0
2016-08-09,50.23,50.84,49.82,50.66,3316497,39.9047715782833,40.3893805900841,39.579050767073,40.2463812095527,4174629.69267212,0.0,1.0
2016-08-10,48.78,50.785,48.71,50.4,3211808,38.7528321240028,40.3456863349218,38.6972212537962,40.0398265487852,4042852.75818487,0.0,1.0
2016-08-11,49.59,50.275,48.94,49.34,3053477,39.396329336394,39.9405214234162,38.8799426844751,39.197719085656,3843554.13259574,0.0,1.0
2016-08-12,49.01,50.15,48.9,49.7,2791208,38.9355535546818,39.8412162980472,38.8481650443571,39.4837178467187,3513423.89129975,0.0,1.0
2016-08-15,49.88,50.07,49.09,49.37,2948672,39.6267172272501,39.777661017811,38.999108834918,39.2215523157445,3711631.18348995,0.0,1.0
2016-08-16,50.97,51.34,48.871,49.67,3756938,40.4926579204679,40.7866010915602,38.8251262552715,39.4598846166302,4729033.35306143,0.0,1.0
2016-08-17,51.63,51.94,50.45,50.81,3073020,41.0169889824163,41.2632656933314,40.0795485989328,40.3655473599956,3868153.81957989,0.0,1.0
2016-08-18,53.6,53.75,51.77,51.99,3314970,42.5820377582319,42.7012039086747,41.1282107228296,41.302987743479,4172707.58644355,0.0,1.0
2016-08-19,53.49,53.7,52.971,53.39,2046781,42.4946492479071,42.6614818585271,42.082334367375,42.4152051476119,2576378.853048,0.0,1.0
2016-08-22,53.15,53.295,52.32,52.58,1926494,42.2245393069034,42.3397332523315,41.5651532744532,41.7717079352207,2424967.98735373,0.0,1.0
2016-08-23,53.39,53.48,52.51,53.07,2715262,42.4152051476119,42.4867048378776,41.7160970650141,42.1609840266673,3417827.11354308,0.0,1.0
2016-08-24,52.74,53.33,52.6,52.97,1730182,41.8988184956931,42.3675386874348,41.7875967552798,42.0815399263721,2177860.90291257,0.0,1.0
2016-08-25,52.51,53.04,51.9601,52.58,1704647,41.7160970650141,42.1371507965787,41.2792339574907,41.7717079352207,2145718.8056327,0.0,1.0
2016-08-26,52.35,53.18,52.0,52.79,1846007,41.5889865045418,42.248372536992,41.3109321535085,41.9385405458407,2323655.24077983,0.0,1.0
2016-08-29,52.83,53.15,51.85,52.05,1350290,41.9703181859588,42.2245393069034,41.1917660030657,41.3506542036561,1699673.09716192,0.0,1.0
2016-08-30,52.43,53.83,52.15,53.1,1560592,41.6525417847779,42.7647591889109,41.4300983039513,42.1848172567558,1964390.04809791,0.0,1.0
2016-08-31,49.7,52.02,49.64,51.89,4318643,39.4837178467187,41.3268209735676,39.4360513865416,41.2235436431838,5436077.67468223,0.0,1.0
2016-09-01,49.79,49.86,48.53,49.35,3730974,39.5552175369844,39.6108284071911,38.5542218732648,39.2056634956855,4696351.25344231,0.0,1.0
2016-09-02,51.29,51.54,50.32,50.34,2479335,40.7468790414126,40.9454892921506,39.976271268549,39.9921600886081,3120854.77812319,0.0,1.0
2016-09-06,51.67,52.0,50.73,51.38,2223773,41.0487666225344,41.3109321535085,40.3019920797594,40.8183787316782,2799166.95102168,0.0,1.0
2016-09-07,55.13,58.99,54.78,56.97,14581653,43.7975324927486,46.8640747641436,43.5194781417153,45.2593039381804,18354607.7629624,0.0,1.0
2016-09-08,59.05,59.33,56.0,56.56,10856939,46.9117412243207,47.1341847051473,44.4886961653169,44.9335831269701,13666136.2639345,0.0,1.0
2016-09-09,59.4,59.78,58.34,58.49,9468778,47.189795575354,47.4916831564758,46.3476881122248,46.4668542626676,11918793.1700588,0.0,1.0
2016-09-12,59.9,60.19,58.3,59.08,6267853,47.58701607683,47.8174039676861,46.3159104721067,46.9355744544093,7889639.35233592,0.0,1.0
2016-09-13,57.51,59.6,57.2,58.6,7544599,45.6883020797745,47.3486837759444,45.4420253688594,46.5542427729923,9496739.18134236,0.0,1.0
2016-09-14,56.75,58.81,56.56,57.11,5045256,45.084526917531,46.7210753836123,44.9335831269701,45.3705256785937,6350699.39901412,0.0,1.0
2016-09-15,58.7,58.74,56.9,57.21,4960313,46.6336868732875,46.6654645134056,45.2036930679738,45.4499697788889,6243777.67709349,0.0,1.0
2016-09-16,58.56,58.86,57.5601,57.73,5097992,46.5224651328742,46.7607974337599,45.7281035740224,45.863079100424,6417080.66559533,0.0,1.0
2016-09-19,57.85,59.25,57.76,59.09,3260806,45.9584120207782,47.0706294249112,45.8869123305126,46.9435188644388,4104528.82955824,0.0,1.0
2016-09-20,57.49,58.46,57.33,57.58,3003063,45.6724132597155,46.443021032579,45.5453026992432,45.7439129499812,3780095.6758788,0.0,1.0
2016-09-21,60.89,60.94,58.09,58.21,7520898,48.3735126697526,48.4132347199002,46.1490778614868,46.244410781841,9466905.6255315,0.0,1.0
2016-09-22,61.0,62.19,60.78,61.57,7239837,48.4609011800773,49.4062859735903,48.2861241594279,48.91373255176,9113121.01603175,0.0,1.0
2016-09-23,60.02,61.44,59.16,60.17,6190895,47.6823489971843,48.8104552213762,46.9991297346455,47.8015151476271,7792768.72290713,0.0,1.0
2016-09-26,59.94,61.21,59.85,61.11,3945899,47.6187937169481,48.6277337906973,47.5472940266824,48.5482896904021,4966887.39042587,0.0,1.0
2016-09-27,59.59,59.875,58.11,59.02,4282437,47.3407393659149,47.5671550517562,46.1649666815458,46.8879079942322,5390503.49124323,0.0,1.0
2016-09-28,63.7,64.06,59.5301,60.07,8102850,50.605891888048,50.8918906491107,47.293152349838,47.7220710473319,10199435.7918214,0.0,1.0
2016-09-29,63.74,66.0,62.93,63.32,7894744,50.637669528166,52.4331061948378,49.9941723157748,50.3040043069262,9937483.04866402,0.0,1.0
2016-09-30,63.87,65.09,63.75,64.33,5292485,50.7409468585498,51.7101648821514,50.6456139381956,51.1063897199078,6661898.08976815,0.0,1.0
2016-10-03,63.95,64.64,62.89,63.73,2899987,50.804502138786,51.3526664308229,49.9623946756568,50.6297251181365,3650349.09983731,0.0,1.0
2016-10-04,63.79,65.81,63.03,64.16,6326980,50.6773915783136,52.2821624042769,50.0736164160701,50.9713347494059,7964065.26915075,0.0,1.0
2016-10-05,64.65,65.71,64.36,64.96,3451217,51.3606108408524,52.2027183039816,51.1302229499963,51.6068875517676,4344208.04965444,0.0,1.0
2016-10-06,64.09,65.17,63.7097,64.85,3369492,50.9157238791993,51.7737201623875,50.6135979657766,51.5194990414429,4241336.97465161,0.0,1.0
2016-10-07,63.33,64.6,62.77,64.25,3922773,50.3119487169557,51.3208887907048,49.8670617553025,51.0428344396716,4937777.61397416,0.0,1.0
2016-10-10,64.16,65.0,63.71,63.98,2357116,50.9713347494059,51.6386651918857,50.6138362980775,50.8283353688745,2967012.01378217,0.0,1.0
2016-10-11,62.87,64.18,62.42,63.9,2971356,49.9465058555977,50.987223569465,49.5890074042693,50.7647800886384,3740184.59389514,0.0,1.0
2016-10-12,62.71,63.17,61.83,62.71,3325818,49.8193952951254,50.1848381564834,49.1202872125276,49.8193952951254,4186362.47077063,0.0,1.0
2016-10-13,62.07,62.73,60.51,62.0,4738727,49.3109530532361,49.8352841151844,48.0716250886308,49.2553421830294,5964857.02826417,0.0,1.0
2016-10-14,61.77,62.78,61.62,62.62,3580228,49.0726207523504,49.875006165332,48.9534546019076,49.7478956048597,4506600.22166042,0.0,1.0
2016-10-17,61.85,62.2,60.631,61.64,3512024,49.1361760325866,49.4142303836198,48.167752449988,48.9693434219667,4420748.66094469,0.0,1.0
2016-10-18,62.83,63.69,62.42,62.44,4125723,49.9147282154796,50.5979474780184,49.5890074042693,49.6048962243283,5193240.25908671,0.0,1.0
2016-10-19,64.32,64.91,62.995,63.5,3624739,51.2970555606163,51.7675975814615,50.2403298358368,50.6430819045263,4544962.86252729,0.25,1.0
2016-10-20,63.48,63.84,62.601,63.51,3449160,50.6271313275485,50.914241713149,49.9261034693741,50.6510571930152,4324809.07091921,0.0,1.0
2016-10-21,62.19,63.13,61.87,62.97,3176498,49.5983191124802,50.347996230437,49.3431098808353,50.2203916146145,3982925.51350379,0.0,1.0
2016-10-24,61.58,62.53,60.47,62.25,3019002,49.1118265146572,49.8694789211029,48.2265694923891,49.6461708434136,3785445.50984102,0.0,1.0
2016-10-25,60.57,61.99,60.39,61.57,2163457,48.3063223772781,49.4388133427022,48.1627671844779,49.1038512261683,2712700.61642361,0.0,1.0
2016-10-26,61.68,61.98,59.9075,60.02,3093697,49.1915793995462,49.4308380542133,47.7779595148884,47.8676815103885,3879103.56384614,0.0,1.0
2016-10-27,61.7,62.73,61.25,61.99,2405243,49.207529976524,50.0289846908809,48.8486419945234,49.4388133427022,3015869.58684576,0.0,1.0
2016-10-28,60.72,62.62,60.2,61.63,3640812,48.4259517046116,49.941256517503,48.0112367031887,49.1517029571017,4565116.36546624,0.0,1.0
2016-10-31,59.48,60.74,59.39,60.42,2590945,47.4370159319878,48.4419022815894,47.3652383355877,48.1866930499446,3248716.3362247,0.0,1.0
2016-11-01,59.53,60.36,58.38,60.32,2778312,47.4768923744323,48.1388413190112,46.5597341982086,48.1069401650556,3483650.78437756,0.0,1.0
2016-11-02,59.46,60.18,58.54,59.18,4963091,47.42106535501,47.9952861262109,46.687338814031,47.1977572773208,6223086.48383882,0.0,1.0
2016-11-03,55.52,58.46,54.73,58.46,8755891,44.2788016903827,46.6235365061198,43.6487538997595,46.6235365061198,10978776.5197265,0.0,1.0
2016-11-04,56.14,56.79,54.61,55.2,6235546,44.7732695766946,45.2916633284732,43.5530504378926,44.0235924587378,7818583.6270089,0.0,1.0
2016-11-07,57.45,57.76,56.19,57.6,4614505,45.8180323687408,46.0652663118967,44.8131460191391,45.9376616960743,5786003.86233229,0.0,1.0
2016-11-08,56.93,57.64,56.5,56.94,2338623,45.4033173673179,45.9695628500299,45.0603799622951,45.4112926558068,2932336.5584259,0.0,1.0
2016-11-09,58.02,59.08,56.79,57.03,3270482,46.2726238126082,47.1180043924317,45.2916633284732,45.4830702522069,4100769.52645803,0.0,1.0
2016-11-10,58.32,58.5995,57.23,58.04,3272272,46.5118824672752,46.73479178054,45.6425760219849,46.288574389586,4103013.95937415,0.0,1.0
2016-11-11,57.72,58.98,56.97,57.95,3518077,46.0333651579411,47.0382515075427,45.4352185212735,46.2167967931858,4411222.24593589,0.0,1.0
2016-11-14,58.93,58.98,57.22,57.53,2993417,46.9983750650982,47.0382515075427,45.634600733496,45.881834676652,3753365.16561823,0.0,1.0
2016-11-15,63.39,63.5,59.96,59.96,6053676,50.5553537311484,50.6430819045263,47.8198297794551,47.8198297794551,7590541.71949284,0.0,1.0
2016-11-16,62.45,63.62,62.14,62.78,2995183,49.8056766131916,50.7387853663931,49.5584426700357,50.0688611333254,3755579.50557905,0.0,1.0
2016-11-17,61.4,63.74,61.14,63.48,2974241,48.968271321857,50.83448882826,48.7609138211455,50.6271313275485,3729320.89433364,0.0,1.0
2016-11-18,62.08,62.7399,61.35,61.6,2753635,49.5105909391023,50.0368802264849,48.9283948794124,49.127777091635,3452708.95696361,0.0,1.0
2016-11-21,63.27,64.4,62.6,63.7,3446243,50.4596502692816,51.3608578685275,49.9253059405252,50.8025876743044,4321151.52297714,0.0,1.0
2016-11-22,62.47,63.97,61.12,63.56,3304613,49.8216271901694,51.0179204635047,48.7449632441677,50.6909336354597,4143565.47051385,0.0,1.0
2016-11-23,63.65,63.805,62.0,62.18,2339869,50.7627112318599,50.8863282034378,49.4467886311911,49.5903438239913,2933898.88435522,0.0,1.0
2016-11-25,62.84,63.65,62.4,63.14,1831983,50.1167128642588,50.7627112318599,49.7658001707471,50.3559715189259,2297074.27204589,0.0,1.0
2016-11-28,61.35,63.61,61.25,63.41,4022125,48.9283948794124,50.7308100779042,48.8486419945234,50.5713043081262,5043234.49314353,0.0,1.0
2016-11-29,60.74,61.47,58.05,59.76,4391339,48.4419022815894,49.0240983412793,46.2965496780749,47.6603240096771,5506182.00973029,0.0,1.0
2016-11-30,65.95,66.83,63.67,64.89,6954909,52.5970275843073,53.2988529713306,50.7786618088377,51.7516470044837,8720573.56881607,0.0,1.0
2016-12-01,65.14,67.63,64.72,67.39,4643223,51.9510292167062,53.9368760504428,51.6160671001723,53.7454691267091,5822012.59109485,0.0,1.0
2016-12-02,65.11,65.9,64.64,65.09,2072571,51.9271033512395,52.5571511418628,51.5522647922611,51.9111527742617,2598741.10244932,0.0,1.0
2016-12-05,66.41,67.76,65.7597,65.98,3595636,52.9638908547967,54.0405548007985,52.4452578443635,52.620953449774,4508471.3926068,0.0,1.0
2016-12-06,66.35,66.755,64.06,65.62,2148338,52.9160391238633,53.2390383076639,51.0896980599048,52.3338430641735,2693743.30845784,0.0,1.0
2016-12-07,66.39,66.72,65.27,66.37,5181765,52.9479402778189,53.2111247979527,52.0547079670619,52.9319897008411,6497275.93830721,0.0,1.0
2016-12-08,66.5,67.4,66.11,66.75,2862033,53.0356684511969,53.753444415198,52.7246322001297,53.2350506634194,3588626.2973217,0.0,1.0
2016-12-09,66.56,67.19,65.92,67.14,2411886,53.0835201821303,53.5859633569311,52.5731017188406,53.5460869144866,3024199.06609814,0.0,1.0
2016-12-12,66.79,69.0,66.64,68.25,4865233,53.266951817375,55.0294905734223,53.1473224900415,54.4313439367547,6100384.96634992,0.0,1.0
2016-12-13,67.35,67.72,65.95,67.15,4030310,53.7135679727535,54.0086536468429,52.5970275843073,53.5540622029755,5053497.44477392,0.0,1.0
2016-12-14,65.74,67.76,65.63,66.98,3834119,52.4295465260403,54.0405548007985,52.3418183526624,53.4184822986642,4807498.82005581,0.0,1.0
2016-12-15,66.74,67.04,65.0,65.45,2757765,53.2270753749305,53.4663340295976,51.8393751778616,52.1982631598622,3457887.45302147,0.0,1.0
2016-12-16,66.39,67.1,65.9,67.1,3759554,52.9479402778189,53.514185760531,52.5571511418628,53.514185760531,4714003.76955856,0.0,1.0
2016-12-19,66.7,67.37,66.17,66.66,1971219,53.1951742209749,53.7295185497313,52.7724839310631,53.1632730670193,2471658.55221802,0.0,1.0
2016-12-20,66.75,67.36,66.44,67.11,1950729,53.2350506634194,53.7215432612424,52.9878167202634,53.5221610490199,2445966.69163076,0.0,1.0
2016-12-21,66.64,67.42,66.53,67.41,1573302,53.1473224900415,53.7693949921758,53.0595943166636,53.7614197036869,1972721.11496577,0.0,1.0
2016-12-22,66.74,67.2,66.25,66.62,1932958,53.2270753749305,53.59393864542,52.8362862389743,53.1313719130637,2423684.11210435,0.0,1.0
2016-12-23,66.4,66.98,66.025,66.46,1288453,52.9559155663078,53.4184822986642,52.656842247974,53.0037672972412,1615556.60562371,0.0,1.0
2016-12-27,66.34,66.94,66.03,66.54,1021755,52.9080638353744,53.3865811447085,52.6608298922185,53.0675696051525,1281151.1476003,0.0,1.0
2016-12-28,64.59,66.66,64.34,66.41,2425048,51.5123883498166,53.1632730670193,51.3130061375941,52.9638908547967,3040702.54433384,0.0,1.0
2016-12-29,63.87,64.61,63.51,64.39,1735026,50.9381675786157,51.5283389267944,50.6510571930152,51.3528825800386,2175502.49425387,0.0,1.0
2016-12-30,63.47,64.2,63.27,63.87,2238291,50.6191560390596,51.2013520987495,50.4596502692816,50.9381675786157,2806532.95879485,0.0,1.0
2017-01-03,63.78,64.92,62.08,64.71,4816806,50.8663899822156,51.7755728699504,49.5105909391023,51.6080918116834,6039663.65192049,0.0,1.0
2017-01-04,63.59,64.21,63.08,63.87,2619652,50.7148595009264,51.2093273872383,50.3081197879925,50.9381675786157,3284711.27238274,0.0,1.0
2017-01-05,63.25,64.11,62.81,63.8,2531735,50.4436996923038,51.1295745023493,50.0927869987921,50.8823405591934,3174474.50775367,0.0,1.0
2017-01-06,63.12,63.7466,62.56,63.52,2936702,50.3400209419481,50.8397525186626,49.8934047865696,50.6590324815041,3682251.75062525,0.0,1.0
2017-01-09,62.36,62.9,62.11,62.73,2334827,49.7338990167915,50.1645645951922,49.534516804569,50.0289846908809,2927576.85599598,0.0,1.0
2017-01-10,62.87,63.09,62.3,62.63,2382181,50.1406387297255,50.3160950764814,49.6860472858581,49.9492318059919,2986952.76454888,0.0,1.0
2017-01-11,63.77,63.82,62.17,63.13,2270522,50.8584146937267,50.8982911361712,49.5823685355024,50.347996230437,2846946.54388942,0.0,1.0
2017-01-12,63.02,64.13,62.66,64.13,2824010,50.260268057059,51.1455250793271,49.9731576714586,51.1455250793271,3540950.27901477,0.0,1.0
2017-01-13,62.78,63.2543,62.36,62.72,1316786,50.0688611333254,50.447129066354,49.7338990167915,50.021009402392,1651082.59322833,0.0,1.0
2017-01-17,63.1,63.92,62.25,63.16,3538101,50.3240703649703,50.9780440210602,49.6461708434136,50.3719220959037,4436329.80164107,0.0,1.0
2017-01-18,62.91,63.36,62.16,62.32,2559459,50.3719220959037,50.732236273986,49.7713984657665,49.8995101735291,3196534.08070156,0.25,1.0
2017-01-19,62.22,63.0,61.8701,62.83,2218706,49.8194403561775,50.4439849315201,49.5392760652642,50.3078662420224,2770964.23269802,0.0,1.0
2017-01-20,61.81,63.18,61.58,63.001,2780057,49.4911541050359,50.588110602753,49.3069935251271,50.4447856296936,3472041.14103524,0.0,1.0
2017-01-23,60.77,61.98,60.66,61.55,2599445,48.658428004579,49.6272727945336,48.5703512054922,49.2829725799216,3246472.99816456,0.0,1.0
2017-01-24,60.96,61.56,60.5,61.27,4072785,48.8105606575471,49.2909795616568,48.4422394977296,49.0587770913371,5086542.13873717,0.0,1.0
2017-01-25,61.43,61.925,60.85,61.02,3907602,49.1868887990997,49.5832343949902,48.7224838584603,48.8586025479581,4880243.42910653,0.0,1.0
2017-01-26,62.55,62.75,61.48,61.81,3713824,50.0836707534378,50.2438103881411,49.2269237077755,49.4911541050359,4638232.13645048,0.0,1.0
2017-01-27,62.08,62.49,61.29,62.22,3282846,49.7073426118852,50.0356288630269,49.0747910548074,49.8194403561775,4099979.37872605,0.0,1.0
2017-01-30,59.95,61.78,59.55,61.51,3332699,48.0018555022957,49.4671331598304,47.6815762328893,49.250944652981,4162241.29170267,0.0,1.0
2017-01-31,59.82,60.3,59.1,60.09,4648813,47.8977647397386,48.2820998630264,47.321262054807,48.113953246588,5805949.29995302,0.0,1.0
2017-02-01,57.78,60.66,57.37,60.33,5847371,46.2643404657656,48.5703512054922,45.936054214624,48.3061208082319,7302840.43776672,0.0,1.0
2017-02-02,59.09,59.29,57.45,58.02,3098348,47.3132550730718,47.473394707775,46.0001100685053,46.4565080274095,3869557.97138126,0.0,1.0
2017-02-03,59.64,59.97,58.56,58.56,2842415,47.7536390685057,48.0178694657661,46.8888850411082,46.8888850411082,3549920.67425082,0.0,1.0
2017-02-06,57.87,59.92,57.81,59.64,2671642,46.3364033013821,47.9778345570903,46.2883614109711,47.7536390685057,3336640.5574122,0.0,1.0
2017-02-07,57.03,57.59,55.75,57.59,4686383,45.6638168356285,46.1122078127975,44.6389231735277,46.1122078127975,5852870.85072291,0.0,1.0
2017-02-08,56.93,57.9,55.8101,56.36,3084381,45.5837470182768,46.3604242465875,44.6870451337561,45.1273490593726,3852114.44464176,0.0,1.0
2017-02-09,56.92,57.72,56.7701,57.49,2625008,45.5757400365417,46.2162985753546,45.4557153803316,46.0321379954459,3278398.88590293,0.0,1.0
2017-02-10,57.38,57.71,56.92,57.44,2710626,45.9440611963591,46.2082915936195,45.5757400365417,45.9921030867701,3385328.067,0.0,1.0
2017-02-13,57.18,57.88,56.76,57.27,1875306,45.7839215616559,46.3444102831172,45.4476283287791,45.8559843972723,2342088.51977864,0.0,1.0
2017-02-14,55.5,56.67,54.53,56.46,7435961,44.4387486301487,45.3755654931626,43.662071401838,45.2074188767242,9286846.46218894,0.0,1.0
2017-02-15,55.59,56.23,54.73,55.08,4981665,44.5108114657651,45.0232582968155,43.8222110365412,44.1024553972719,6221651.50961127,0.0,1.0
2017-02-16,55.25,55.98,54.96,55.77,2798380,44.2385740867696,44.8230837534365,44.0063716164499,44.6549371369981,3494924.91997474,0.0,1.0
2017-02-17,55.44,55.49,54.68,55.0,2523890,44.3907067397377,44.4307416484135,43.7821761278654,44.0383995433906,3152111.59895191,0.0,1.0
2017-02-21,55.89,56.505,55.75,56.06,3240578,44.75102091782,45.2434502945325,44.6389231735277,44.8871396073178,4047190.44851732,0.0,1.0
2017-02-22,54.91,56.105,54.735,55.33,4380615,43.9663367077741,44.923171025126,43.8262145274088,44.3026299406509,5470994.12099685,0.0,1.0
2017-02-23,52.98,55.23,51.28,54.35,11695938,42.4209892328879,44.2225601232993,41.0598023379104,43.5179457306051,14607174.5719593,0.0,1.0
2017-02-24,53.41,54.23,52.51,52.62,5686300,42.7652894474998,43.4218619497831,42.0446610913353,42.132737890422,7101677.24628263,0.0,1.0
2017-02-27,52.93,53.5752,52.51,53.42,5041061,42.3809543242121,42.8975647857647,42.0446610913353,42.773296429235,6295831.77124364,0.0,1.0
2017-02-28,52.59,52.88,52.09,52.78,3662583,42.1087169452166,42.3409194155363,41.7083678584585,42.2608495981846,4574236.73631738,0.0,1.0
2017-03-01,52.95,53.45,52.73,53.04,4470492,42.3969682876824,42.7973173744405,42.2208146895088,42.4690311232988,5583242.41001855,0.0,1.0
2017-03-02,51.92,52.25,51.42,51.96,4266577,41.5722491689607,41.8364795662211,41.1719000822026,41.6042770959014,5328570.916134,0.0,1.0
2017-03-03,52.09,52.27,51.81,52.02,2864719,41.7083678584585,41.8524935296914,41.4841723698739,41.6523189863123,3577776.36411964,0.0,1.0
2017-03-06,52.19,52.49,51.875,52.07,2125378,41.7884376758101,42.0286471278649,41.5362177511525,41.6923538949881,2654405.95507618,0.0,1.0
2017-03-07,51.28,52.46,51.2,52.37,3375242,41.0598023379104,42.0046261826595,40.9957464840291,41.932563347043,4215373.67217653,0.0,1.0
2017-03-08,49.41,51.3515,49.28,51.05,5307203,39.5624967534351,41.1170522573168,39.458405990878,40.8756417580016,6628219.19112654,0.0,1.0
2017-03-09,50.63,50.74,49.05,49.25,7189588,40.5393485251248,40.6274253242116,39.2742454109692,39.4343850456725,8979148.7451852,0.0,1.0
2017-03-10,50.23,50.99,49.79,50.91,6192408,40.2190692557183,40.8275998675907,39.8667620593712,40.7635440137094,7733760.61644629,0.0,1.0
2017-03-13,50.16,50.78,50.0,50.22,4053645,40.1630203835722,40.6594532511523,40.0349086758096,40.2110622739832,5062638.00028267,0.0,1.0
2017-03-14,50.33,50.54,49.28,49.63,4172419,40.29913907307,40.4672856895084,39.458405990878,39.7386503516086,5210976.04316643,0.0,1.0
2017-03-15,51.07,51.28,50.15,50.75,3262577,40.8916557214719,41.0598023379104,40.1550134018371,40.6354323059468,4074665.22081935,0.0,1.0
2017-03-16,51.08,51.6398,50.54,51.13,3603236,40.8996627032071,41.3478935407415,40.4672856895084,40.9396976118829,4500117.67127771,0.0,1.0
2017-03-17,51.22,52.16,51.18,51.23,5229431,41.0117604474994,41.7644167306046,40.9797325205587,41.0197674292345,6531088.95832175,0.0,1.0
2017-03-20,50.93,51.07,50.24,50.9,2666788,40.7795579771797,40.8916557214719,40.2270762374535,40.7555370319742,3330578.34800477,0.0,1.0
2017-03-21,50.3,51.39,50.21,51.2,2830226,40.2751181278645,41.1478791369971,40.203055292248,40.9957464840291,3534697.70958927,0.0,1.0
2017-03-22,50.54,50.829,49.99,49.99,2958388,40.4672856895084,40.6986874616546,40.0269016940745,40.0269016940745,3694760.52007026,0.0,1.0
2017-03-23,50.09,50.49,50.06,50.25,3489006,40.1069715114261,40.4272507808326,40.0829505662206,40.2350832191887,4357454.67568428,0.0,1.0
2017-03-24,50.24,50.605,49.91,50.29,2650633,40.2270762374535,40.5193310707869,39.9628458401932,40.2671111461293,3310402.20606473,0.0,1.0
2017-03-27,49.72,50.099,49.27,49.7,2901886,39.8107131872251,40.1141777949877,39.4503990091428,39.7946992237548,3624194.60413733,0.0,1.0
2017-03-28,51.22,51.33,49.78,49.88,3061402,41.0117604474994,41.0998372465862,39.8587550776361,39.9388248949877,3823415.74048575,0.0,1.0
2017-03-29,53.18,53.43,51.05,51.15,4572290,42.5811288675911,42.7813034109702,40.8756417580016,40.9557115753532,5710378.95580704,0.0,1.0
2017-03-30,52.09,54.06,52.07,53.98,4638129,41.7083678584585,43.2857432602854,41.6923538949881,43.2216874064041,5792605.94492439,0.0,1.0
2017-03-31,51.39,52.24,50.6,52.08,5740157,41.1478791369971,41.8284725844859,40.5153275799193,41.7003608767233,7168939.79511984,0.0,1.0
2017-04-03,51.04,51.779,50.66,51.42,2879244,40.8676347762665,41.4593507264949,40.5633694703303,41.1719000822026,3595916.78266988,0.0,1.0
2017-04-04,51.89,51.93,50.746,51.16,2330518,41.5482282237552,41.5802561506959,40.6322295132527,40.9637185570884,2910607.36377822,0.0,1.0
2017-04-05,51.7,52.86,51.56,52.38,3856720,41.3960955707872,42.3249054520659,41.2839978264949,41.9405703287782,4816696.38768322,0.0,1.0
2017-04-06,52.96,53.28,51.83,52.0,3153120,42.4049752694176,42.6611986849427,41.5001863333443,41.636305022842,3937963.27291888,0.0,1.0
2017-04-07,52.64,53.11,52.2,52.53,4991985,42.1487518538924,42.525079995445,41.7964446575453,42.0606750548056,6234540.26137983,0.0,1.0
2017-04-10,53.99,54.33,52.82,53.03,3536582,43.2296943881392,43.5019317671347,42.2928775251253,42.4610241415637,4416872.82046545,0.0,1.0
2017-04-11,53.87,53.9699,52.72,53.89,2880176,43.1336106073173,43.2136003548516,42.2128077077737,43.1496245707876,3597080.76684123,0.0,1.0
2017-04-12,53.81,54.64,53.51,53.84,4391082,43.0855687169063,43.7501482009248,42.8453592648515,43.1095896621118,5484066.46254352,0.0,1.0
2017-04-13,52.37,54.29,52.21,53.62,4445383,41.932563347043,43.4699038401941,41.8044516392804,42.9334360639382,5551883.52744519,0.0,1.0
2017-04-17,52.5,52.97,52.075,52.35,3099473,42.0366541096001,42.4129822511527,41.6963573858557,41.9165493835727,3870962.99519324,0.0,1.0
2017-04-18,50.45,52.57,50.395,51.99,4847439,40.3952228538919,42.0927029817462,40.3511844543485,41.6282980411069,6054015.30855618,0.0,1.0
2017-04-19,49.19,50.645,49.01,50.33,4945776,39.5865176986406,40.7574545405093,39.4416595326362,40.5039527500016,6145595.40932681,0.25,1.0
2017-04-20,49.02,49.83,49.01,49.39,3380841,39.4497072085253,40.101568955545,39.4416595326362,39.7474712164232,4201015.35719852,0.0,1.0
2017-04-21,49.02,49.58,48.79,49.0,3030214,39.4497072085253,39.9003770583167,39.2646106630753,39.433611856747,3765328.07949204,0.0,1.0
2017-04-24,48.74,49.5,48.36,49.42,3850633,39.2243722836296,39.8359956512037,38.9185605998426,39.7716142440906,4784776.44110901,0.0,1.0
2017-04-25,50.25,50.3,48.38,48.73,2895122,40.4395713428886,40.4798097223342,38.9346559516209,39.2163246077405,3597463.46632784,0.0,1.0
2017-04-26,50.01,51.0,49.67,49.87,2789628,40.2464271215494,41.0431470345735,39.9728061413189,40.1337596591015,3466377.17327463,0.0,1.0
2017-04-27,48.32,49.54,48.24,49.47,5212610,38.8863698962861,39.8681863547602,38.821988489173,39.8118526235363,6477161.94316342,0.0,1.0
2017-04-28,48.64,48.89,48.2817,48.74,2973539,39.1438955247383,39.3450874219666,38.8555472976307,39.2243722836296,3694904.02069448,0.0,1.0
2017-05-01,48.79,49.13,48.36,48.56,2915999,39.2646106630753,39.5382316433058,38.9185605998426,39.0795141176252,3623405.11741768,0.0,1.0
2017-05-02,48.47,49.22,48.1,48.92,3283089,39.007085034623,39.610660726308,38.7093210267252,39.369230449634,4079549.23288305,0.0,1.0
2017-05-03,48.8,49.31,48.25,48.31,4593524,39.2726583389644,39.6830898093101,38.8300361650621,38.8783222203969,5707888.91511313,0.0,1.0
2017-05-04,47.9,48.9799,46.09,48.65,7782211,38.5483675089425,39.4174360282099,37.0917381730096,39.1519432006274,9670134.71617248,0.0,1.0
2017-05-05,49.29,49.45,47.94,48.0,4231868,39.6669944575319,39.795757271758,38.580558212499,38.6288442678338,5258497.05964787,0.0,1.0
2017-05-08,50.25,50.4,49.01,49.16,3308925,40.4395713428886,40.5602864812255,39.4416595326362,39.5623746709732,4111652.91145549,0.0,1.0
2017-05-09,50.45,50.59,49.61,50.21,3459287,40.6005248606712,40.713192323119,39.9245200859841,40.407380639332,4298491.94681359,0.0,1.0
2017-05-10,51.21,52.21,50.75,50.75,3551839,41.2121482282452,42.0169158171584,40.8419551373452,40.8419551373452,4413496.578306,0.0,1.0
2017-05-11,51.07,51.78,50.91,51.36,1844576,41.0994807657974,41.6708657539258,40.9707179515713,41.3328633665822,2292060.49723125,0.0,1.0
2017-05-12,51.45,51.58,50.75,51.12,2636963,41.4052924495844,41.5099122361431,40.8419551373452,41.139719145243,3276676.44215279,0.0,1.0
2017-05-15,50.97,52.67,50.58,52.48,2921660,41.0190040069061,42.3871089080585,40.7051446472299,42.234203066165,3630439.44643141,0.0,1.0
2017-05-16,50.97,51.48,50.32,51.27,3390251,41.0190040069061,41.4294354772518,40.4959050741125,41.26043428358,4212708.17401872,0.0,1.0
2017-05-17,50.19,51.28,50.095,50.72,2702449,40.3912852875538,41.2684819594692,40.314832366607,40.8178121096778,3358049.00350113,0.0,1.0
2017-05-18,49.92,50.61,49.34,50.0,3546386,40.1739980385472,40.7292876748973,39.7072328369775,40.2383794456603,4406720.70900519,0.0,1.0
2017-05-19,51.16,51.19,50.03,50.25,2893971,41.1719098487996,41.196052876467,40.2625224733276,40.4395713428886,3596033.23974335,0.0,1.0
2017-05-22,50.02,51.4475,50.0,51.41,3488448,40.2544747974385,41.4032805306121,40.2383794456603,41.3731017460279,4334727.25300849,0.0,1.0
2017-05-23,50.0,50.24,49.53,50.04,2980768,40.2383794456603,40.4315236669994,39.860138678871,40.2705701492168,3703886.73831331,0.0,1.0
2017-05-24,49.87,50.55,49.61,49.77,2900779,40.1337596591015,40.6810016195625,39.9245200859841,40.0532829002102,3604492.82496248,0.0,1.0
2017-05-25,47.71,50.56,47.66,49.78,3629147,38.395461667049,40.6890492954517,38.3552232876034,40.0613305760994,4509559.09506864,0.0,1.0
2017-05-26,48.19,48.26,47.33,47.88,2864576,38.7817501097273,38.8380838409513,38.089649983262,38.5322721571643,3559507.16637142,0.0,1.0
2017-05-30,47.56,48.135,47.25,47.84,3775040,38.274746528712,38.7374878923371,38.0252685761489,38.5000814536077,4690844.97438321,0.0,1.0
2017-05-31,46.76,47.315,46.47,47.02,4086726,37.6309324575815,38.0775784694283,37.3975498567966,37.8401720306989,5078144.36900832,0.0,1.0
2017-06-01,47.3,47.61,46.55,46.85,2756986,38.0655069555946,38.3149849081577,37.4619312639097,37.7033615405837,3425816.3946726,0.0,1.0
2017-06-02,46.99,47.215,46.125,46.75,4197124,37.8160290030315,37.997101710537,37.1199050386216,37.6228847816923,5215324.3468316,0.0,1.0
2017-06-05,46.73,47.13,46.44,46.73,3792625,37.6067894299141,37.9286964654794,37.3734068291292,37.6067894299141,4712696.00347814,0.0,1.0
2017-06-06,48.04,48.06,46.43,46.56,2998264,38.6610349713904,38.6771303231686,37.3653591532401,37.4699789397988,3725627.17647338,0.0,1.0
2017-06-07,46.78,48.0799,45.95,47.65,7068041,37.6470278093597,38.693145198188,36.9790707105618,38.3471756117142,8782710.80666284,0.0,1.0
2017-06-08,47.0,47.5,46.32,46.33,4612258,37.8240766789206,38.2264604733772,37.2768347184597,37.2848823943488,5731167.68560301,0.0,1.0
2017-06-09,48.34,48.6,47.22,47.24,3818227,38.9024652480643,39.1117048211818,38.0011255484815,38.0172209002598,4744508.91487356,0.0,1.0
2017-06-12,48.42,49.26,48.14,48.82,3055204,38.9668466551774,39.6428514298645,38.7415117302817,39.2887536907427,3796380.52288598,0.0,1.0
2017-06-13,49.22,49.3101,48.31,48.41,2242440,39.610660726308,39.683170286069,38.8783222203969,38.9587989792883,2786444.22426143,0.0,1.0
2017-06-14,47.72,48.79,47.22,48.78,3793517,38.4035093429381,39.2646106630753,38.0011255484815,39.2565629871861,4713804.39801626,0.0,1.0
2017-06-15,47.8,48.14,47.34,47.47,4669478,38.4678907500512,38.7415117302817,38.0976976591511,38.2023174457098,5802268.95855222,0.0,1.0
2017-06-16,49.54,49.675,47.93,48.05,6165119,39.8681863547602,39.9768299792635,38.5725105366099,38.6690826472795,7660744.64843403,0.0,1.0
2017-06-19,49.82,50.19,49.4,49.54,2972271,40.0935212796559,40.3912852875538,39.7555188923123,39.8681863547602,3693328.41052146,0.0,1.0
2017-06-20,47.72,49.67,47.39,48.96,5354393,38.4035093429381,39.9728061413189,38.1379360385968,39.4014211531905,6653340.75795824,0.0,1.0
2017-06-21,45.66,47.43,45.26,47.35,5130303,36.7456881097769,38.1701267421533,36.4237810742117,38.1057453350403,6374887.69512724,0.0,1.0
2017-06-22,45.63,46.25,45.15,45.87,2692361,36.7215450821096,37.2205009872357,36.3352566394312,36.9146893034487,3345513.70742438,0.0,1.0
2017-06-23,46.08,46.19,45.52,45.72,8215875,37.0836904971205,37.1722149319009,36.6330206473291,36.7939741651117,10209003.3360999,0.0,1.0
2017-06-26,46.21,46.67,45.79,46.33,2490783,37.1883102836792,37.5585033745793,36.8503078963357,37.2848823943488,3095033.93813817,0.0,1.0
2017-06-27,46.21,46.95,46.14,46.34,2076513,37.1883102836792,37.783838299475,37.1319765524553,37.2929300702379,2580264.20125122,0.0,1.0
2017-06-28,47.14,47.48,46.29,46.33,2556282,37.9367441413685,38.210365121599,37.2526916907923,37.2848823943488,3176422.65321858,0.0,1.0
2017-06-29,47.45,48.51,47.27,47.4,3383256,38.1862220939316,39.0392757381796,38.0413639279272,38.1459837144859,4204016.22357692,0.0,1.0
2017-06-30,47.93,48.411,47.1,47.6,2797070,38.5725105366099,38.9596037468772,37.904553437812,38.3069372322686,3475624.56358027,0.0,1.0
2017-07-03,49.33,49.56,48.1125,48.18,1277770,39.6991851610884,39.8842817065384,38.7193806215866,38.7737024338382,1587750.32394826,0.0,1.0
2017-07-05,47.65,49.11,47.59,48.98,2246747,38.3471756117142,39.5221362915275,38.2988895563794,39.4175165049688,2791796.07995162,0.0,1.0
2017-07-06,45.77,47.91,45.6401,47.65,3535753,36.8342125445574,38.5564151848316,36.7296732347576,38.3471756117142,4393508.19877679,0.0,1.0
2017-07-07,45.11,45.7,44.595,45.53,4281691,36.3030659358747,36.7778788133335,35.8886106275844,36.6410683232182,5320406.85905628,0.0,1.0
2017-07-10,47.11,47.38,45.65,46.09,5665561,37.9126011137011,38.1298883627077,36.7376404338878,37.0917381730096,7039996.48849058,0.0,1.0
2017-07-11,47.2,47.64,46.51,47.11,3339852,37.9850301967033,38.3391279358251,37.4297405603532,37.9126011137011,4150082.64002069,0.0,1.0
2017-07-12,47.58,48.29,47.01,47.99,3213211,38.2908418804903,38.8622268686187,37.8321243548098,38.6207965919447,3992719.19528875,0.0,1.0
2017-07-13,48.24,48.28,47.295,47.46,2609203,38.821988489173,38.8541791927295,38.06148311765,38.1942697698207,3242182.0112358,0.0,1.0
2017-07-14,48.56,48.71,48.2,48.42,2304256,39.0795141176252,39.2002292559622,38.7897977856165,38.9668466551774,2863256.46279042,0.0,1.0
2017-07-17,48.68,48.77,48.24,48.38,3011011,39.1760862282948,39.248515311297,38.821988489173,38.9346559516209,3741466.53205332,0.0,1.0
2017-07-18,47.73,49.25,47.47,49.18,2321388,38.4115570188273,39.6348037539753,38.2023174457098,39.5784700227514,2884544.59645288,0.0,1.0
2017-07-19,49.86,50.13,47.32,47.43,6093398,40.3269038804407,40.5452806162554,38.2725449583324,38.3615132581088,7533849.49116703,0.25,1.0
2017-07-20,49.35,50.53,49.29,50.36,3443658,39.9144144905686,40.8688017063512,39.8658863270542,40.7313052430604,4257723.04239002,0.0,1.0
2017-07-21,48.41,49.399,48.28,49.29,3338408,39.1541399288434,39.9540458241053,39.0489955745623,39.8658863270542,4127592.42250514,0.0,1.0
2017-07-24,47.96,48.755,47.59,48.54,2617163,38.7901787024857,39.4331768690511,38.4909216941471,39.2592842831246,3235848.39458233,0.0,1.0
2017-07-25,48.86,49.75,48.54,48.87,3520853,39.5181011552012,40.2379355806644,39.2592842831246,39.5261891824536,4353166.58825239,0.0,1.0
2017-07-26,48.86,49.8,48.76,49.21,2061719,39.5181011552012,40.2783757169263,39.4372208826773,39.801182109035,2549099.96673111,0.0,1.0
2017-07-27,50.22,50.33,48.36,48.84,3712243,40.6180728615269,40.7070411613033,39.1136997925815,39.5019251006964,4589800.31119556,0.0,1.0
2017-07-28,50.01,51.21,49.72,50.15,3980580,40.4482242892266,41.418787559514,40.2136714989072,40.5614566707602,4921570.95393238,0.0,1.0
2017-07-31,49.48,50.01,49.1001,50.0,2001015,40.0195588448497,40.4482242892266,39.7122946895312,40.4401362619742,2474045.81804235,0.0,1.0
2017-08-01,48.66,49.44,48.48,49.44,2841140,39.3563406101533,39.9872067358401,39.2107561196102,39.9872067358401,3512772.53567456,0.0,1.0
2017-08-02,47.91,48.35,47.07,48.18,4391214,38.7497385662237,39.1056117653291,38.0703442770225,38.9681153020384,5429276.95835814,0.0,1.0
2017-08-03,44.06,47.2,43.24,47.2,11169264,35.6358480740517,38.1754886313037,34.9726298393553,38.1754886313037,13809627.0591729,0.0,1.0
2017-08-04,45.22,45.31,43.611,44.21,6957833,36.5740592353295,36.6468514806011,35.2726956504192,35.7571684828376,8602632.9819052,0.0,1.0
2017-08-07,44.39,45.1,44.2,44.71,3860927,35.9027529733807,36.4770029083008,35.7490804555852,36.1615698454574,4773632.53054914,0.0,1.0
2017-08-08,44.12,45.28,43.93,44.36,3380850,35.6843762375661,36.6225873988439,35.5307037197706,35.8784888916235,4180067.517699,0.0,1.0
2017-08-09,43.58,44.97,43.25,44.56,3252457,35.2476227659367,36.3718585540196,34.9807178666077,36.0402494366714,4021322.9981847,0.0,1.0
2017-08-10,42.61,43.88,42.355,43.52,3777402,34.4630841224544,35.4902635835086,34.2568394275184,35.1990946024224,4670362.60156211,0.0,1.0
2017-08-11,42.39,42.92,42.17,42.24,2490800,34.2851475229018,34.7138129672787,34.1072109233491,34.1638271141158,3079613.75780785,0.0,1.0
2017-08-14,41.57,42.58,41.47,42.41,3597549,33.6219292882054,34.4388200406973,33.5410490156814,34.3013235774065,4447993.17279102,0.0,1.0
2017-08-15,41.54,41.66,41.0,41.39,4030930,33.5976652064482,33.6947215334769,33.1609117348189,33.4763447976623,4983823.46425261,0.0,1.0
2017-08-16,40.63,41.8799,40.51,41.68,3274043,32.8616547264803,33.8725772527571,32.7645983994515,33.7108975879817,4048011.83011662,0.0,1.0
2017-08-17,39.89,40.72,39.87,40.72,2678402,32.263140709803,32.9344469717518,32.2469646552982,32.9344469717518,3311564.01483061,0.0,1.0
2017-08-18,40.31,40.93,39.7801,39.86,3033657,32.6028378544036,33.1042955440521,32.1742532902992,32.2388766280459,3750799.67627674,0.0,1.0
2017-08-21,39.52,40.259,39.04,40.15,4050535,31.9638837014644,32.5615889154164,31.5756583933495,32.4734294183653,5008062.9968212,0.0,1.0
2017-08-22,39.89,40.05,39.58,39.62,2981868,32.263140709803,32.3925491458414,32.0124118649788,32.0447639739884,3686767.99292075,0.0,1.0
2017-08-23,40.24,40.69,39.46,39.76,3791633,32.5462216636369,32.9101828899946,31.9153555379501,32.1579963555219,4687957.74504506,0.0,1.0
2017-08-24,40.03,40.37,39.8566,40.05,1881618,32.3763730913366,32.651366017918,32.23612669878,32.3925491458414,2326423.91189131,0.0,1.0
2017-08-25,40.06,40.39,39.78,40.19,2392530,32.4006371730938,32.6675420724228,32.1741724100267,32.5057815273749,2958113.17808255,0.0,1.0
2017-08-28,39.35,40.248,38.82,39.99,3875852,31.8263872381737,32.5526920854388,31.3977217937968,32.344020982327,4792085.73246631,0.0,1.0
2017-08-29,38.87,39.23,38.35,38.84,3111020,31.4381619300588,31.729330911145,31.0175845129342,31.4138978483016,3846450.93657274,0.0,1.0
2017-08-30,38.37,39.2,38.26,38.71,4710777,31.033760567439,31.7050668293878,30.9447922676627,31.3087534940205,5824383.19381918,0.0,1.0
2017-08-31,38.84,39.18,38.14,38.37,4982603,31.4138978483016,31.688890774883,30.8477359406339,31.033760567439,6160467.62024035,0.0,1.0
2017-09-01,39.48,39.7,38.62,39.0,2954149,31.9315315924548,32.1094681920075,31.2359612487489,31.5433062843399,3652496.3477655,0.0,1.0
2017-09-05,39.42,40.14,39.0767,39.74,2889474,31.8830034289405,32.4653413911129,31.6053414533658,32.1418203010171,3572532.4727911,0.0,1.0
2017-09-06,40.13,40.53,39.66,39.71,2894755,32.4572533638605,32.7807744539563,32.077116082998,32.1175562192599,3579061.87710096,0.0,1.0
2017-09-07,40.73,40.85,39.89,40.03,4108072,32.9425349990042,33.0395913260329,32.263140709803,32.3763730913366,5079201.48115674,0.0,1.0
2017-09-08,39.3,40.48,38.98,40.31,3725891,31.7859471019117,32.7403343176943,31.5271302298351,32.6028378544036,4606674.63613798,0.0,1.0
2017-09-11,39.76,40.15,39.33,39.43,2539014,32.1579963555219,32.4734294183653,31.8102111836689,31.8910914561929,3139225.32747179,0.0,1.0
2017-09-12,40.52,40.8,39.82,40.02,2386409,32.7726864267039,32.999151189771,32.2065245190363,32.3682850640842,2950545.2016045,0.0,1.0
2017-09-13,42.34,42.37,40.67,40.73,4397584,34.2447073866398,34.268971468397,32.8940068354898,32.9425349990042,5437152.79730033,0.0,1.0
2017-09-14,42.22,42.82,41.8,42.02,4118176,34.147651059611,34.6329326947547,33.8079539150105,33.9858905145631,5091694.0206657,0.0,1.0
2017-09-15,42.52,42.54,42.06,42.21,3098713,34.3902918771829,34.4064679316877,34.0182426235727,34.1395630323586,3831234.61791314,0.0,1.0
2017-09-18,42.3,42.73,41.97,42.33,2550103,34.2123552776302,34.5601404494832,33.9454503783012,34.2366193593874,3152935.7164875,0.0,1.0
2017-09-19,41.75,42.3723,41.61,42.3,1862363,33.7675137787485,34.270831714665,33.654281397215,34.2123552776302,2302617.11772615,0.0,1.0
2017-09-20,43.05,43.08,41.82,41.84,3017844,34.8189573215598,34.843221403317,33.8241299695152,33.84030602402,3731248.55521033,0.0,1.0
2017-09-21,43.36,43.425,42.59,43.06,2565317,35.0696861663841,35.1222583435246,34.4469080679496,34.8270453488122,3171746.23668635,0.0,1.0
2017-09-22,43.57,43.66,43.03,43.21,1914300,35.2395347386843,35.3123269839559,34.802781267055,34.9483657575981,2366831.78760702,0.0,1.0
2017-09-25,45.06,45.5,43.83,43.87,3800777,36.4446507992912,36.8005239983965,35.4498234472466,35.4821755562562,4699263.34493321,0.0,1.0
2017-09-26,45.96,46.17,44.66,44.71,4359996,37.1725732520067,37.342421824307,36.1211297091954,36.1615698454574,5390679.16556416,0.0,1.0
2017-09-27,46.26,46.44,45.37,46.15,2346753,37.4152140695786,37.5607985601217,36.6953796441154,37.3262457698022,2901514.70410183,0.0,1.0
2017-09-28,45.8,46.94,45.39,46.38,3357648,37.0431648159684,37.9651999227414,36.7115556986202,37.5122703966073,4151380.67073872,0.0,1.0
2017-09-29,45.8,45.81,45.18,45.5,2042686,37.0431648159684,37.0512528432208,36.5417071263199,36.8005239983965,2525567.65235325,0.0,1.0
2017-10-02,45.72,45.84,44.33,45.15,2233203,36.9784605979492,37.075516924978,35.8542248098664,36.5174430445627,2761122.00207876,0.0,1.0
2017-10-03,45.44,45.94,45.17,45.75,1630334,36.7519958348822,37.1563971975019,36.5336190990675,37.0027246797064,2015737.52056444,0.0,1.0
2017-10-04,45.14,45.681,44.75,45.46,4585043,36.5093550173103,36.9469172916649,36.1939219544669,36.768171889387,5668926.24977541,0.0,1.0
2017-10-05,45.82,45.96,45.05,45.19,2111575,37.0593408704732,37.1725732520067,36.4365627720388,36.5497951535723,2610741.6977048,0.0,1.0
2017-10-06,45.17,45.73,44.67,45.25,2546504,36.5336190990675,36.9865486252016,36.1292177364478,36.5983233170867,3148485.92930493,0.0,1.0
2017-10-09,45.85,45.91,44.9,45.34,3274568,37.0836049522304,37.1321331157447,36.3152423632529,36.6711155623582,4048660.93772175,0.0,1.0
2017-10-10,42.46,45.26,42.41,45.04,10107609,34.3417637136685,36.6064113443391,34.3013235774065,36.4284747447864,12497001.6600861,0.0,1.0
2017-10-11,41.96,42.76,41.7,42.55,4864956,33.9373623510488,34.5844045312404,33.7270736424865,34.4145559589401,6015009.40610641,0.0,1.0
2017-10-12,41.41,41.74,40.36,41.51,6133483,33.4925208521671,33.7594257514961,32.6432779906656,33.573401124691,7583410.40231273,0.0,1.0
2017-10-13,41.6,42.079,41.1291,42.04,3019610,33.6461933699626,34.0336098753523,33.2653281666473,34.0020665690679,3733432.02955442,0.0,1.0
2017-10-16,42.73,42.77,41.7,42.0,4190082,34.5601404494832,34.5924925584928,33.7270736424865,33.9697144600584,5180598.27105469,0.0,1.0
2017-10-17,42.76,43.16,42.19,42.57,3386994,34.5844045312404,34.9079256213362,34.1233869778539,34.4307320134449,4187663.93127213,0.0,1.0
2017-10-18,42.65,43.61,42.52,42.8,4140951,34.495436231464,35.2718868476939,34.3902918771829,34.6167566402499,5119852.9267738,0.0,1.0
2017-10-19,42.15,42.95,42.02,42.1,3677637,34.0910348688443,34.7380770490359,33.9858905145631,34.0505947325823,4547013.61065649,0.0,1.0
2017-10-20,41.53,42.15,41.47,42.05,4427273,33.7917778605057,34.2962541974552,33.7429575698331,34.2148870463343,5441106.07169008,0.25,1.0
2017-10-23,40.3,41.8598,40.28,41.56,5094666,32.7909619017187,34.0601267249024,32.7746884714945,33.8161880058419,6261330.19261136,0.0,1.0
2017-10-24,40.14,40.819,39.8001,40.47,4921291,32.6607744599253,33.2132574160361,32.3842075132654,32.9292860586242,6048252.80497809,0.0,1.0
2017-10-25,39.505,39.99,38.97,39.88,3601338,32.1440930503076,32.538723733244,31.7087787918109,32.449219867011,4426034.27843918,0.0,1.0
2017-10-26,39.59,40.0,38.895,39.56,3113643,32.2132551287604,32.546860448356,31.6477534284702,32.1888449834241,3826658.49437686,0.0,1.0
2017-10-27,40.74,40.9737,39.11,39.18,3599748,33.1489773666506,33.3391323988202,31.8226928033801,31.8796498091647,4424080.17290876,0.0,1.0
2017-10-30,40.81,41.5,40.498,40.82,2323539,33.2059343724353,33.7673677151694,32.9520688609381,33.2140710875473,2855622.89940302,0.0,1.0
2017-10-31,41.37,41.53,40.5205,40.8,2065747,33.6615904187122,33.7917778605057,32.9703764699403,33.1977976573232,2538797.25607063,0.0,1.0
2017-11-01,42.23,42.69,41.52,41.77,3519129,34.3613479183519,34.735636813508,33.7836411453936,33.9870590231958,4324999.64853323,0.0,1.0
2017-11-02,41.68,43.48,41.38,41.64,3530975,33.913828587187,35.378437307363,33.6697271338243,33.8812817267386,4339558.34923347,0.0,1.0
2017-11-03,42.75,43.2,41.69,41.77,3123484,34.7844571041805,35.1506092842245,33.9219653022991,33.9870590231958,3838753.05571327,0.0,1.0
2017-11-06,45.74,45.75,43.01,43.12,5444710,37.2173349226951,37.2254716378072,34.9960116970948,35.0855155633278,6691533.28461826,0.0,1.0
2017-11-07,45.19,46.47,45.08,45.92,3548774,36.7698155915302,37.8113151258776,36.6803117252973,37.3637957947127,4361433.2701995,0.0,1.0
2017-11-08,44.51,45.29,44.11,45.11,4364461,36.2165189639082,36.8511827426511,35.8910503594246,36.7047218706335,5363910.3002581,0.0,1.0
2017-11-09,45.24,45.63,44.14,44.32,3423828,36.8104991670907,37.1278310564622,35.9154605047609,36.0619213767785,4207874.98742963,0.0,1.0
2017-11-10,44.13,45.3552,44.0301,45.21,2236232,35.9073237896488,36.904234125182,35.826038005679,36.7860890217544,2748322.84182784,0.0,1.0
2017-11-13,43.49,44.0,43.25,44.0,1938660,35.3865740224751,35.8015464931917,35.191292859785,35.8015464931917,2382607.69031923,0.0,1.0
2017-11-14,41.88,43.19,41.85,43.05,2450257,34.0765628894288,35.1424725691124,34.0521527440925,35.0285585575432,3011358.96519169,0.0,1.0
2017-11-15,41.03,41.585,40.72,41.32,2849794,33.3849421049012,33.8365297936222,33.1327039364265,33.6209068431518,3502388.81507103,0.0,1.0
2017-11-16,40.49,41.24,40.2,41.11,2450773,32.9455594888484,33.5558131222551,32.7095947505978,33.4500358257979,3011993.12774119,0.0,1.0
2017-11-17,41.18,41.36,40.66,40.85,2110950,33.5069928315826,33.6534537036002,33.0838836457539,33.2384812328836,2594351.61600249,0.0,1.0
2017-11-20,41.07,41.55,40.701,40.97,2706947,33.4174889653496,33.8080512907298,33.1172441777135,33.3361218142287,3326830.25362187,0.0,1.0
2017-11-21,41.44,41.9,41.24,41.33,1997247,33.7185474244969,34.092836319653,33.5558131222551,33.6290435582639,2454610.94862793,0.0,1.0
2017-11-22,41.54,42.38,41.53,41.93,2092890,33.7999145756178,34.4833986450332,33.7917778605057,34.1172464649892,2572155.92677015,0.0,1.0
2017-11-24,41.14,41.93,41.11,41.77,1103677,33.4744459711342,34.1172464649892,33.4500358257979,33.9870590231958,1356415.93050275,0.0,1.0
2017-11-27,39.86,41.18,39.74,40.97,2938436,32.4329464367868,33.5069928315826,32.3353058554417,33.3361218142287,3611329.58389346,0.0,1.0
2017-11-28,40.27,40.34,39.52,39.9,2105699,32.7665517563825,32.8235087621671,32.1562981229758,32.4654932972352,2587898.15176334,0.0,1.0
2017-11-29,40.74,41.1,40.09,40.12,1787977,33.1489773666506,33.4418991106858,32.6200908843649,32.6445010297011,2197418.7068975,0.0,1.0
2017-11-30,41.83,42.09,41.0,41.01,3914022,34.0358793138683,34.2474339067827,33.360531959565,33.368668674677,4810322.03546711,0.0,1.0
2017-12-01,44.22,44.7689,42.24,42.28,5315914,35.9805542256576,36.4271785181602,34.369484633464,34.4020314939123,6533243.36267096,0.0,1.0
2017-12-04,43.21,44.75,43.12,43.99,2755904,35.1587459993366,36.4118001265983,35.0855155633278,35.7934097780796,3386998.26900103,0.0,1.0
2017-12-05,42.15,43.24,42.03,43.04,1834583,34.2962541974552,35.1831561446729,34.1986136161101,35.0204218424311,2254697.34988545,0.0,1.0
2017-12-06,40.57,41.87,40.47,41.82,2654239,33.0106532097451,34.0684261743167,32.9292860586242,34.0277425987562,3262052.26978698,0.0,1.0
2017-12-07,40.63,41.2354,40.43,40.55,2189241,33.0594735004177,33.5520702333035,32.8967391981759,32.9943797795209,2690571.03492214,0.0,1.0
2017-12-08,40.7,41.4,40.59,41.13,3343205,33.1164305062023,33.6860005640485,33.0269266399693,33.4663092560221,4108789.54706535,0.0,1.0
2017-12-11,40.19,42.15,40.08,40.91,5176033,32.7014580354857,34.2962541974552,32.6119541692528,33.2873015235561,6361330.00688421,0.0,1.0
2017-12-12,39.72,40.79,39.32,40.49,4165757,32.3190324252176,33.1896609422111,31.993563820734,32.9455594888484,5119703.64282606,0.0,1.0
2017-12-13,39.8,40.39,39.45,39.83,3768133,32.3841261461143,32.8641923377275,32.0993411171912,32.4085362914505,4631024.86456917,0.0,1.0
2017-12-14,39.42,40.23,39.35,39.62,3128713,32.0749309718549,32.7340048959341,32.0179739660703,32.2376652740967,3845179.48201426,0.0,1.0
2017-12-15,39.47,40.09,39.27,39.66,4646372,32.1156145474153,32.6200908843649,31.9528802451736,32.270212134545,5710378.12679065,0.0,1.0
2017-12-18,39.92,40.15,39.2,39.6,3480235,32.4817667274593,32.6689111750374,31.8959232393889,32.2213918438725,4277199.03186643,0.0,1.0
2017-12-19,40.25,40.92,39.89,40.05,2612982,32.7502783261583,33.2954382386682,32.4573565821231,32.5875440239165,3211347.53276269,0.0,1.0
2017-12-20,41.26,41.36,40.05,40.66,2909544,33.5720865524793,33.6534537036002,32.5875440239165,33.0838836457539,3575821.39711047,0.0,1.0
2017-12-21,43.31,43.47,40.91,41.22,5127200,35.2401131504575,35.3703005922509,33.2873015235561,33.5395396920309,6301314.38715648,0.0,1.0
2017-12-22,42.91,43.56,42.59,43.4,2515793,34.9146445459739,35.4435310282597,34.6542696623871,35.3133435864663,3091902.52496637,0.0,1.0
2017-12-26,43.36,43.7,42.85,43.13,2096594,35.280796726018,35.557445039829,34.8658242553014,35.0936522784399,2576708.132358,0.0,1.0
2017-12-27,42.89,43.35,42.62,43.3,2077114,34.8983711157498,35.2726600109059,34.6786798077234,35.2319764353454,2552767.26711736,0.0,1.0
2017-12-28,42.87,43.07,42.67,42.83,2075640,34.8820976855256,35.0448319877674,34.7193633832838,34.8495508250772,2550955.72526086,0.0,1.0
2017-12-29,42.22,43.19,42.13,43.02,3167065,34.3532112032398,35.1424725691124,34.279980767231,35.0041484122069,3892313.98220466,0.0,1.0
2018-01-02,44.3,44.46,42.54,42.65,4000822,36.0456479465543,36.1758353883477,34.6135860868267,34.7030899530596,4916998.9914675,0.0,1.0
2018-01-03,45.33,46.04,44.44,44.5,3907268,36.8837296030995,37.4614363760578,36.1595619581236,36.2083822487961,4802021.38845298,0.0,1.0
2018-01-04,46.84,46.87,44.78,45.53,4052862,38.1123735850249,38.1367837303612,36.4362102719346,37.0464639053413,4980956.00518017,0.0,1.0
2018-01-05,46.39,46.99,45.94,46.54,4511968,37.7462214049809,38.2344243117063,37.3800692249369,37.8682721316623,5545195.98860775,0.0,1.0
2018-01-08,45.92,47.0,45.23,46.39,3927903,37.3637957947127,38.2425610268184,36.8023624519786,37.7462214049809,4827381.74544685,0.0,1.0
2018-01-09,44.55,45.85,44.26,45.66,5128387,36.2490658243565,37.3068387889281,36.013101086106,37.1522412017984,6302773.20681976,0.0,1.0
2018-01-10,43.99,44.9,43.9,44.71,3552894,35.7934097780796,36.5338508532797,35.7201793420708,36.37925326615,4366496.73861794,0.0,1.0
2018-01-11,46.0,46.97,44.2,44.37,6712261,37.4288895156095,38.2181508814821,35.9642807954334,36.1026049523389,8249349.9004621,0.0,1.0
2018-01-12,47.16,47.35,46.01,46.17,3724512,38.3727484686118,38.5273460557415,37.4370262307215,37.567213672515,4577414.77819023,0.0,1.0
2018-01-16,46.27,47.59,45.96,47.35,4465395,37.6485808236359,38.7226272184316,37.3963426551611,38.5273460557415,5487957.90252702,0.0,1.0
2018-01-17,46.53,46.94,45.52,46.36,2760118,37.8601354165502,38.1937407361458,37.0383271902292,37.7218112596447,3392177.26315524,0.0,1.0
2018-01-18,46.7,46.89,45.81,46.37,2741854,37.9984595734557,38.1530571605854,37.2742919284798,37.7299479747567,3369730.85849636,0.0,1.0
2018-01-19,46.05,46.83,45.69,46.47,3271855,37.6729909689721,38.3111002622576,37.3784789874557,38.0165882807413,3999388.39138343,0.25,1.0
2018-01-22,47.66,47.69,46.26,46.38,3175782,38.9901139974204,39.0146566625468,37.8447896248567,37.9429602853622,3881952.49005976,0.0,1.0
2018-01-23,47.77,48.32,46.82,47.99,4420852,39.0801037695505,39.5300526302005,38.3029193738822,39.2600833138105,5403877.66842486,0.0,1.0
2018-01-24,48.12,48.8,47.47,47.87,5470062,39.3664348626914,39.9227352722224,38.8346771182868,39.161912653305,6686391.19488719,0.0,1.0
2018-01-25,47.45,48.97,47.42,48.65,4068944,38.8183153415359,40.0618103746051,38.7937726764095,39.8000219465905,4973719.00612627,0.0,1.0
2018-01-26,48.08,48.09,47.21,47.62,3082841,39.3337113091896,39.341892197565,38.621974020525,38.9573904439186,3768345.02381092,0.0,1.0
2018-01-29,46.65,47.95,46.58,47.69,3131924,38.1638442714994,39.2273597603087,38.1065780528713,39.0146566625468,3828342.17540055,0.0,1.0
2018-01-30,44.57,46.0,44.22,45.8,5861283,36.4622194894047,37.6320865270949,36.1758883962638,37.4684687595857,7164604.54048638,0.0,1.0
2018-01-31,44.87,45.48,44.48,44.64,4939273,36.7076461406684,37.2066803315712,36.3885914940256,36.5194857080329,6037575.35039713,0.0,1.0
2018-02-01,44.69,45.36,44.37,45.02,3961551,36.5603901499102,37.1085096710657,36.2986017218956,36.8303594663002,4842445.97675429,0.0,1.0
2018-02-02,42.82,44.2,42.34,44.0,5138954,35.0305640237,36.1595266195129,34.6378813816782,35.9959088520038,6281657.64419679,0.0,1.0
2018-02-05,40.93,42.93,40.71,42.02,4019110,33.484376120739,35.12055379583,33.3043965764789,34.3760929536636,4912803.86132425,0.0,1.0
2018-02-06,41.12,41.73,39.65,40.03,5743752,33.6398129998726,34.1388471907754,32.4372224086807,32.748096166948,7020939.21392769,0.0,1.0
2018-02-07,39.55,41.97,39.33,41.18,5664010,32.3554135249261,34.3351885117863,32.1754339806661,33.6888983301253,6923465.69229984,0.0,1.0
2018-02-08,37.73,40.07,37.72,39.68,5179325,30.8664918405932,32.7808197204498,30.8583109522178,32.461765073807,6331005.58557822,0.0,1.0
2018-02-09,37.23,38.5,35.7,38.16,5886440,30.4574474218205,31.4964202455033,29.2057715003758,31.2182700407378,7195355.47955978,0.0,1.0
2018-02-12,38.11,38.45,36.68,37.7,5498634,31.1773655988605,31.455515803626,30.0074985611704,30.8419491754669,6721316.49723667,0.0,1.0
2018-02-13,37.7,37.95,37.3,37.7,4331447,30.8419491754669,31.0464713848533,30.5147136404487,30.8419491754669,5294592.47114942,0.0,1.0
2018-02-14,38.2,38.4,36.88,37.0,4463593,31.2509935942396,31.4146113617487,30.1711163286795,30.269286989185,5456122.60569627,0.0,1.0
2018-02-15,38.1,38.45,37.09,38.44,4015456,31.1691847104851,31.455515803626,30.3429149845641,31.4473349152506,4908337.35373693,0.0,1.0
2018-02-16,38.11,38.74,37.42,37.76,4085080,31.1773655988605,31.6927615665142,30.6128843009541,30.8910345057196,4993443.02540077,0.0,1.0
2018-02-20,38.3,38.74,38.04,38.29,3063900,31.3328024779942,31.6927615665142,31.1200993802324,31.3246215896187,3745192.28155273,0.0,1.0
2018-02-21,37.2,38.19,37.05,38.02,6883367,30.4329047566941,31.2428127058642,30.3101914310623,31.1037376034814,8413960.29880047,0.0,1.0
2018-02-22,34.85,38.44,34.5,38.25,13478823,28.5103959884621,31.4473349152506,28.2240648953211,31.2918980361169,16475989.3808595,0.0,1.0
2018-02-23,36.13,36.28,34.8,35.0,8018689,29.5575497005204,29.6802630261522,28.4694915465848,28.6331093140939,9801733.78732065,0.0,1.0
2018-02-26,35.98,36.71,35.65,36.39,5457404,29.4348363748885,30.0320412262968,29.1648670584985,29.7702527982822,6670918.54764026,0.0,1.0
2018-02-27,34.8,36.47,34.79,35.89,5586812,28.4694915465848,29.8356999052859,28.4613106582093,29.3612083795094,6829101.85739944,0.0,1.0
2018-02-28,34.15,35.26,34.04,35.0,8266818,27.9377338021802,28.8458124118557,27.8477440300502,28.6331093140939,10105037.0333892,0.0,1.0
2018-03-01,34.27,34.75,33.9,34.24,5861904,28.0359044626857,28.4285871047075,27.7332115927938,28.0113617975593,7165363.62675121,0.0,1.0
2018-03-02,34.78,34.84,33.6,33.92,4532539,28.4531297698339,28.5022151000866,27.4877849415302,27.7495733695447,5540399.51651056,0.0,1.0
2018-03-05,35.21,35.57,34.44,34.44,3579761,28.8049079699785,29.0994199514949,28.1749795650684,28.1749795650684,4375760.71901937,0.0,1.0
2018-03-06,35.36,35.68,35.02,35.58,4726929,28.9276212956103,29.1894097236249,28.6494710908448,29.1076008398703,5778014.29754488,0.0,1.0
2018-03-07,34.65,35.45,34.45,34.8,5018704,28.346778220953,29.0012492909894,28.1831604534439,28.4694915465848,6134668.71771199,0.0,1.0
2018-03-08,34.97,35.09,34.54,34.75,3866511,28.6085666489675,28.706737309473,28.256788448823,28.4285871047075,4726272.77448309,0.0,1.0
2018-03-09,35.32,35.69,35.14,35.29,3407732,28.8948977421085,29.1975906120003,28.7476417513503,28.8703550769821,4165479.15532499,0.0,1.0
2018-03-12,35.41,35.88,35.22,35.41,3033470,28.9685257374876,29.353027491134,28.8130888583539,28.9685257374876,3707995.83221441,0.0,1.0
2018-03-13,35.46,35.95,35.14,35.54,3445718,29.0094301793649,29.4102937097622,28.7476417513503,29.0748772863685,4211911.76539942,0.0,1.0
2018-03-14,35.65,36.13,35.5,35.6,4359250,29.1648670584985,29.5575497005204,29.0421537328667,29.1239626166212,5328577.77778607,0.0,1.0
2018-03-15,35.34,36.49,35.11,35.88,5260164,28.9112595188594,29.8520616820368,28.7230990862239,29.353027491134,6429820.03737117,0.0,1.0
2018-03-16,36.14,36.31,35.21,35.43,7785917,29.5657305888958,29.7048056912786,28.8049079699785,28.9848875142385,9517202.34120245,0.0,1.0
2018-03-19,35.57,35.99,35.28,35.66,7502931,29.0994199514949,29.443017263264,28.8621741886067,29.173047946874,9171291.2530509,0.0,1.0
2018-03-20,36.27,36.44,35.53,35.88,4849297,29.6720821377767,29.8111572401595,29.066696397993,29.353027491134,5927592.18491361,0.0,1.0
2018-03-21,38.1,38.36,36.33,36.46,4371274,31.1691847104851,31.3818878082469,29.7211674680295,29.8275190169104,5343275.4480734,0.0,1.0
2018-03-22,37.28,38.01,37.1,37.65,5501343,30.4983518636977,31.095556715106,30.3510958729395,30.8010447335896,6724627.87355141,0.0,1.0
2018-03-23,37.01,37.99,36.88,37.51,5894930,30.2774678775604,31.0791949383551,30.1711163286795,30.6865122963332,7205733.32559602,0.0,1.0
2018-03-26,37.28,37.68,36.15,37.68,3665137,30.4983518636977,30.825587398716,29.5739114772713,30.825587398716,4480121.02328188,0.0,1.0
2018-03-27,37.48,37.58,36.73,37.45,6915891,30.6619696312068,30.7437785149614,30.0484030030477,30.6374269660805,8453716.3723555,0.0,1.0
2018-03-28,37.35,38.03,37.09,37.65,7176196,30.5556180823259,31.1119184918569,30.3429149845641,30.8010447335896,8771903.0876039,0.0,1.0
2018-03-29,38.48,38.62,37.36,37.55,6575891,31.4800584687524,31.5945909060088,30.5637989707014,30.719235849835,8038113.58645257,0.0,1.0
2018-04-02,37.9,38.36,37.22,38.18,5973388,31.005566942976,31.3818878082469,30.449266533445,31.2346318174887,7301637.33552651,0.0,1.0
2018-04-03,38.0,38.2,36.8,38.17,6953027,31.0873758267305,31.2509935942396,30.1056692216759,31.2264509291133,8499109.97546517,0.0,1.0
2018-04-04,38.19,38.23,37.35,37.42,7160471,31.2428127058642,31.275536259366,30.5556180823259,30.6128843009541,8752681.45875587,0.0,1.0
2018-04-05,38.75,39.34,38.27,38.35,5091267,31.7009424548897,32.1836148690416,31.3082598128678,31.3737069198715,6223366.90875162,0.0,1.0
2018-04-06,38.34,38.71,37.8,38.47,4970736,31.365526031496,31.6682189013879,30.9237580592214,31.4718775803769,6076034.49878791,0.0,1.0
2018-04-09,38.45,39.31,38.32,38.61,4038439,31.455515803626,32.1590722039152,31.3491642547451,31.5864100176333,4936430.87970284,0.0,1.0
2018-04-10,39.28,39.7,38.94,39.03,8260688,32.1345295387888,32.4781268505579,31.8563793340233,31.9300073294024,10097543.9596316,0.0,1.0
2018-04-11,39.64,39.95,38.79,38.99,3749506,32.4290415203052,32.6826490599443,31.7336660083915,31.8972837759006,4583250.40988141,0.0,1.0
2018-04-12,39.38,39.84,39.17,39.72,3630228,32.2163384225434,32.5926592878143,32.0445397666588,32.4944886273089,4437449.61841985,0.0,1.0
2018-04-13,40.62,41.05,39.68,39.68,4684326,33.2307685810998,33.5825467812444,32.461765073807,32.461765073807,5725938.04611012,0.0,1.0
2018-04-16,40.79,40.99,39.99,40.27,3431501,33.3698436834826,33.5334614509917,32.7153726134462,32.9444374879589,4194533.45714301,0.0,1.0
2018-04-17,41.35,41.57,40.56,40.9,3834010,33.8279734325081,34.0079529767681,33.1816832508471,33.4598334556126,4686544.81523417,0.0,1.0
2018-04-18,42.84,43.37,41.78,41.87,4629583,35.0469258004509,35.4805128843501,34.1797516326527,34.2533796280318,5659022.33049634,0.0,1.0
2018-04-19,42.03,43.34,41.99,43.01,4737109,34.3842738420391,35.4559702192237,34.3515502885372,35.1860009028337,5790457.93389926,0.0,1.0
2018-04-20,41.45,41.7,40.95,41.58,5190851,34.114304525649,34.3200602827398,33.7027930114675,34.2212975193362,6307054.38500821,0.25,1.0
2018-04-23,41.53,41.53,40.45,41.11,4601210,34.1801463679181,34.1801463679181,33.291281497286,33.8344766960056,5590621.21159779,0.0,1.0
2018-04-24,40.64,42.04,40.59,41.49,4248434,33.447655872675,34.5998881123832,33.4065047212568,34.1472254467836,5161986.78966472,0.0,1.0
2018-04-25,41.0,41.39,40.17,40.46,4391893,33.7439441628857,34.0649231439472,33.0608350493443,33.2995117275696,5336294.18454446,0.0,1.0
2018-04-26,40.88,41.31,40.46,40.93,3567976,33.6451813994821,33.9990813016782,33.2995117275696,33.6863325509002,4335207.97965575,0.0,1.0
2018-04-27,40.18,40.83,40.08,40.58,4044357,33.0690652796279,33.6040302480639,32.9867629767916,33.3982744909732,4914026.53464502,0.0,1.0
2018-04-30,40.95,41.21,39.95,40.01,3946298,33.7027930114675,33.9167789988419,32.8797699831044,32.9291513648062,4794881.6302855,0.0,1.0
2018-05-01,40.45,40.76,40.01,40.63,2760409,33.291281497286,33.5464186360785,32.9291513648062,33.4394256423913,3353987.56155129,0.0,1.0
2018-05-02,41.06,41.59,40.07,40.38,4439198,33.7933255445874,34.2295277496199,32.978532746508,33.2336698853006,5393771.31260745,0.0,1.0
2018-05-03,38.54,41.53,38.07,41.33,7491473,31.7193075131125,34.1801463679181,31.3324866897819,34.0155417622455,9102385.64636523,0.0,1.0
2018-05-04,39.49,39.8,38.49,38.6,3881160,32.5011793900574,32.75631652885,31.6781563616944,31.7686888948143,4715736.82175013,0.0,1.0
2018-05-07,39.47,41.32,39.35,40.01,3830248,32.4847189294902,34.0073115319618,32.3859561660866,32.9291513648062,4653877.0702663,0.0,1.0
2018-05-08,40.12,40.13,38.56,39.37,4425767,33.0196838979261,33.0279141282098,31.7357679736798,32.4024166266539,5377452.20665642,0.0,1.0
2018-05-09,41.25,42.24,40.8,40.95,4512778,33.9496999199764,34.7644927180559,33.579339557213,33.7027930114675,5483173.42830079,0.0,1.0
2018-05-10,41.64,41.89,41.14,41.59,3201365,34.270678901038,34.4764346581288,33.8591673868565,34.2295277496199,3889763.57850799,0.0,1.0
2018-05-11,41.41,41.76,41.17,41.66,2217185,34.0813836045145,34.3694416644416,33.8838580777074,34.2871393616053,2693952.56705007,0.0,1.0
2018-05-14,42.31,42.52,41.67,41.71,2478424,34.8221043300413,34.9949391659975,34.2953695918889,34.3282905130234,3011366.52874636,0.0,1.0
2018-05-15,42.52,42.54,41.87,42.2,2031511,34.9949391659975,35.0113996265648,34.4599741975615,34.7315717969213,2468352.56121634,0.0,1.0
2018-05-16,42.66,42.73,41.95,42.39,1806307,35.1101623899683,35.1677740019538,34.5258160398306,34.8879461723103,2194722.30757944,0.0,1.0
2018-05-17,44.01,44.1,42.81,42.99,4359825,36.2212434782585,36.2953155508112,35.2336158442228,35.3817599893282,5297330.51172503,0.0,1.0
2018-05-18,43.91,44.05,43.5,44.01,3321815,36.1389411754222,36.254164399393,35.8015017337933,36.2212434782585,4036114.28298289,0.0,1.0
2018-05-21,44.28,44.5,43.93,44.21,2086110,36.4434596959165,36.6245247621564,36.1554016359894,36.3858480839311,2534692.13874747,0.0,1.0
2018-05-22,43.13,44.76,42.98,44.3,2935816,35.496983213299,36.8385107495308,35.3735297590445,36.4599201564838,3567112.82531077,0.0,1.0
2018-05-23,42.57,42.96,42.05,42.62,2275717,35.0360903174157,35.3570692984773,34.6081183426669,35.0772414688338,2765070.8687049,0.0,1.0
2018-05-24,41.26,42.06,41.18,41.8,3068593,33.95793015026,34.6163485729505,33.892088307991,34.4023625855761,3728441.23949147,0.0,1.0
2018-05-25,39.28,40.35,39.0,40.3,5017970,32.3283445541012,33.2089791944497,32.0978981061595,33.1678280430315,6096998.29417943,0.0,1.0
2018-05-29,39.0,39.39,38.6,38.83,2669435,32.0978981061595,32.4188770872211,31.7686888948143,31.9579841913378,3243451.16479829,0.0,1.0
2018-05-30,40.71,40.77,39.11,39.31,3104624,33.5052674846604,33.5546488663622,32.1884306392795,32.3530352449521,3772220.08741952,0.0,1.0
2018-05-31,40.0,40.87,39.82,40.27,3844853,32.9209211345226,33.6369511691985,32.7727769894172,33.1431373521806,4671622.62476075,0.0,1.0
2018-06-01,38.97,40.02,38.85,40.02,3798234,32.0732074153086,32.9373815950899,31.9744446519051,32.9373815950899,4614979.00921974,0.0,1.0
2018-06-04,39.18,40.08,39.08,39.4,5566247,32.2460422512649,32.9867629767916,32.1637399484286,32.4271073175047,6763172.8495749,0.0,1.0
2018-06-05,39.25,39.51,38.6,38.98,3352493,32.3036538632503,32.5176398506247,31.7686888948143,32.0814376455923,4073389.06016746,0.0,1.0
2018-06-06,39.58,39.92,39.22,39.61,3463343,32.5752514626101,32.8550792922535,32.2789631723994,32.599942153461,4208075.44946628,0.0,1.0
2018-06-07,41.75,42.15,39.75,39.95,5287532,34.361211434158,34.6904206455032,32.7151653774318,32.8797699831044,6424524.97412682,0.0,1.0
2018-06-08,42.24,42.73,41.28,41.67,4500019,34.7644927180559,35.1677740019538,33.9743906108273,34.2953695918889,5467670.82441207,0.0,1.0
2018-06-11,44.6,45.29,42.7,42.95,6943399,36.7068270649927,37.2747129545632,35.1430833111029,35.3488390681936,8436457.74263441,0.0,1.0
2018-06-12,42.76,44.61,42.66,44.6,7035277,35.1924646928046,36.7150572952763,35.1101623899683,36.7068270649927,8548092.52906651,0.0,1.0
2018-06-13,43.32,43.74,42.25,42.56,5700594,35.653357588688,35.9990272606004,34.7727229483395,35.027860087132,6926408.86530001,0.0,1.0
2018-06-14,42.89,43.82,42.79,43.82,3793746,35.2994576864918,36.0648691028695,35.2171553836555,36.0648691028695,4609525.94187492,0.0,1.0
2018-06-15,41.61,42.71,41.31,42.55,8703638,34.2459882101871,35.1513135413865,33.9990813016782,35.0196298568484,10575205.9177626,0.0,1.0
2018-06-18,42.84,43.6,41.53,41.61,6392096,35.2583065350737,35.8838040366296,34.1801463679181,34.2459882101871,7766606.49789281,0.0,1.0
2018-06-19,43.26,43.53,42.09,42.13,3977672,35.6039762069862,35.8261924246442,34.6410392638014,34.6739601849359,4833002.07032033,0.0,1.0
2018-06-20,45.68,45.76,43.57,43.66,8224112,37.5956919356248,37.6615337778938,35.8591133457787,35.9331854183314,9992566.08452036,0.0,1.0
2018-06-21,44.36,45.49,44.16,45.11,5339169,36.5093015381855,37.4393175602358,36.3446969325129,37.1265688094579,6487265.62441302,0.0,1.0
2018-06-22,44.76,46.34,44.66,45.97,5147237,36.8385107495308,38.1388871343444,36.7562084466945,37.8343686138501,6254061.94312386,0.0,1.0
2018-06-25,43.14,45.04,42.98,44.75,4064273,35.5052134435826,37.0689571974724,35.3735297590445,36.8302805192471,4938225.12850407,0.0,1.0
2018-06-26,44.17,44.36,43.12,43.41,3458222,36.3529271627966,36.5093015381855,35.4887529830153,35.7274296612406,4201853.26633953,0.0,1.0
2018-06-27,45.89,46.29,44.62,44.81,4602481,37.768526771581,38.0977359829263,36.7232875255599,36.8796619009489,5592165.5183258,0.0,1.0
2018-06-28,45.94,46.3,45.23,46.13,2762797,37.8096779229992,38.1059662132099,37.2253315728614,37.9660522983882,3356889.05995135,0.0,1.0
2018-06-29,46.75,47.49,46.13,46.13,4915242,38.4763265759733,39.0853636169619,37.9660522983882,37.9660522983882,5972180.40153271,0.0,1.0
2018-07-02,44.68,46.43,44.37,46.12,4250770,36.7726689072617,38.2129592068971,36.5175317684692,37.9578220681045,5164825.10635758,0.0,1.0
2018-07-03,45.78,46.74,45.32,45.56,2373553,37.6779942384611,38.4680963456896,37.2994036454141,37.4969291722212,2883944.82074315,0.0,1.0
2018-07-05,46.33,46.52,45.74,45.94,4142995,38.1306569040608,38.2870312794498,37.6450733173266,37.8096779229992,5033874.94301359,0.0,1.0
2018-07-06,46.91,47.11,45.64,45.95,2693069,38.6080102605114,38.772614866184,37.5627710144903,37.8179081532828,3272167.25072241,0.0,1.0
2018-07-09,48.4,48.52,47.02,47.33,4284063,39.8343145727723,39.9330773361759,38.6985427936313,38.9536799324239,5205277.1943948,0.0,1.0
2018-07-10,48.61,49.59,47.87,48.9,2983791,40.0071494087286,40.8137119765244,39.3981123677399,40.2458260869539,3625404.02537041,0.0,1.0
2018-07-11,47.68,48.74,47.26,48.03,2785627,39.2417379923509,40.1141424024158,38.8960683204384,39.529796052278,3384628.25947947,0.0,1.0
2018-07-12,47.07,47.4,46.05,47.2,2867172,38.7396939450495,39.0112915444093,37.9002104561191,38.8466869387367,3483708.11167046,0.0,1.0
2018-07-13,47.45,48.2,46.75,46.92,2749447,39.0524426958274,39.6697099670997,38.4763265759733,38.616240490795,3340668.37165961,0.0,1.0
2018-07-16,46.0,46.65,45.32,46.55,3221620,37.859059304701,38.394024273137,37.2994036454141,38.3117219703007,3914374.06849669,0.0,1.0
2018-07-17,45.26,45.77,44.99,45.51,2654944,37.2500222637123,37.6697640081775,37.0278060460543,37.4557780208031,3225844.12404656,0.0,1.0
2018-07-18,44.46,44.76,43.89,44.61,3590441,36.5916038410219,36.8385107495308,36.1224807148549,36.7150572952763,4362503.69220061,0.0,1.0
2018-07-19,44.55,44.7,44.13,44.26,2541788,36.6656759135745,36.789129367829,36.320006241662,36.4269992353492,3088355.86903983,0.0,1.0
2018-07-20,44.38,44.55,43.69,44.45,2039754,36.7315177558436,36.8722198292661,36.160432869599,36.7894539037235,2464485.21734713,0.25,1.0
2018-07-23,44.35,45.42,44.28,44.91,1857947,36.7066879781808,37.5922833814875,36.6487518303009,37.1701771612198,2244821.14809651,0.0,1.0
2018-07-24,45.05,45.54,44.38,44.39,2302134,37.2860494569796,37.6916024921387,36.7315177558436,36.7397943483978,2781499.73543486,0.0,1.0
2018-07-25,45.7,45.99,44.89,45.15,2066428,37.824027973007,38.0640491570808,37.1536239761113,37.3688153825222,2496713.45599136,0.0,1.0
2018-07-26,45.72,46.13,45.44,45.8,1960919,37.8405811581155,38.1799214528406,37.608836566596,37.9067938985497,2369234.6664917,0.0,1.0
2018-07-27,45.01,46.03,44.66,45.29,2691562,37.2529430867625,38.0971555272979,36.9632623473631,37.484687678282,3252017.03762967,0.0,1.0
2018-07-30,46.06,46.38,45.6,45.6,2027418,38.1219853049607,38.3868362666973,37.7412620474643,37.7412620474643,2449580.53293852,0.0,1.0
2018-07-31,46.0,46.41,45.12,46.15,1847477,38.0723257496351,38.4116660443601,37.3439856048594,38.1964746379491,2232171.0146855,0.0,1.0
2018-08-01,44.94,45.53,44.29,45.52,4473724,37.1950069388826,37.6833258995844,36.6570284228552,37.6750493070302,5405272.72626555,0.0,1.0
2018-08-02,44.41,45.61,42.63,44.27,5896480,36.7563475335064,37.7495386400186,35.2831140588466,36.6404752377466,7124284.49429832,0.0,1.0
2018-08-03,45.15,45.19,44.37,44.43,2829070,37.3688153825222,37.4019217527393,36.7232411632893,36.7729007186149,3418157.87288087,0.0,1.0
2018-08-06,45.64,46.12,44.86,45.21,1924942,37.7743684176814,38.1716448602863,37.1287941984485,37.4184749378479,2325766.29497999,0.0,1.0
2018-08-07,46.38,46.89,45.89,46.29,2509699,38.3868362666973,38.808942486965,37.9812832315381,38.3123469337089,3032285.30768458,0.0,1.0
2018-08-08,46.13,46.39,45.42,45.99,2369875,38.1799214528406,38.3951128592515,37.5922833814875,38.0640491570808,2863346.21942671,0.0,1.0
2018-08-09,43.29,45.79,42.27,45.12,9334521,35.8293691674283,37.8985173059954,34.9851567268929,37.3439856048594,11278217.3808784,0.0,1.0
2018-08-10,44.17,44.22,42.53,42.89,3490264,36.5577093122039,36.5990922749753,35.2003481333039,35.4983054652576,4217030.1088459,0.0,1.0
2018-08-13,43.69,44.82,43.65,44.13,2788300,36.160432869599,37.0956878282314,36.127326499382,36.5246029419869,3368898.47085923,0.0,1.0
2018-08-14,43.9,44.8,43.85,44.22,1589245,36.3342413132387,37.0791346431228,36.2928583504673,36.5990922749753,1920168.22089469,0.0,1.0
2018-08-15,41.98,43.35,41.76,43.25,3975098,34.7451355428191,35.8790287227539,34.5630505066252,35.7962627972112,4802819.48632342,0.0,1.0
2018-08-16,42.17,42.7,41.74,42.38,2560581,34.9023908013502,35.3410502067265,34.5464973215167,35.0761992449899,3093762.29796335,0.0,1.0
2018-08-17,42.0,42.7,41.78,42.46,2247101,34.7616887279277,35.3410502067265,34.5796036917338,35.142411985424,2715007.39617912,0.0,1.0
2018-08-20,42.03,42.41,41.68,41.81,1886996,34.7865185055905,35.1010290226527,34.4968377661911,34.6044334693966,2279918.92512193,0.0,1.0
2018-08-21,42.67,42.92,42.34,42.43,1938727,35.3162204290637,35.5231352429204,35.0430928747728,35.1175822077612,2342421.6998578,0.0,1.0
2018-08-22,43.28,43.52,42.96,43.12,1929864,35.821092574874,36.0197307961765,35.5562416131374,35.6886670940057,2331713.18673252,0.0,1.0
2018-08-23,42.86,43.12,42.5,43.0,1735724,35.4734756875948,35.6886670940057,35.1755183556411,35.5893479833545,2097148.05775335,0.0,1.0
2018-08-24,43.49,43.89,43.23,43.33,1589090,35.9949010185137,36.3259647206844,35.7797096121027,35.8624755376454,1919980.94575824,0.0,1.0
2018-08-27,43.77,43.87,43.41,43.54,1528298,36.2266456100332,36.3094115355759,35.9286882780795,36.036283981285,1846530.4290131,0.0,1.0
2018-08-28,42.76,43.77,42.73,43.74,2099355,35.3907097620521,36.2266456100332,35.3658799843893,36.2018158323704,2536496.73610826,0.0,1.0
2018-08-29,43.73,44.0,42.67,42.98,3175313,36.1935392398161,36.4170072387814,35.3162204290637,35.572794798246,3836497.90560536,0.0,1.0
2018-08-30,44.38,44.54,43.61,43.74,3047251,36.7315177558436,36.8639432367119,36.0942201291649,36.2018158323704,3681769.97963786,0.0,1.0
2018-08-31,43.83,44.22,43.41,44.07,2096277,36.2763051653588,36.5990922749753,35.9286882780795,36.4749433866612,2532777.81436623,0.0,1.0
2018-09-04,43.18,44.1,42.98,44.02,1651938,35.7383266493313,36.4997731643241,35.572794798246,36.4335604238899,1995915.57657148,0.0,1.0
2018-09-05,43.92,44.13,42.5,42.87,2554499,36.3507944983472,36.5246029419869,35.1755183556411,35.481752280149,3086413.86325411,0.0,1.0
2018-09-06,42.66,43.94,42.6,43.75,2355702,35.3079438365094,36.3673476834558,35.2582842811838,36.2100924249247,2846222.02259442,0.0,1.0
2018-09-07,42.87,42.92,41.82,42.23,2112475,35.481752280149,35.5231352429204,34.6127100619508,34.9520503566758,2552348.67023934,0.0,1.0
2018-09-10,43.31,43.83,42.98,43.17,1847743,35.8459223525368,36.2763051653588,35.572794798246,35.7300500567771,2232492.4029842,0.0,1.0
2018-09-11,44.09,44.28,43.07,43.13,2100865,36.4914965717698,36.6487518303009,35.6472841312344,35.69694368656,2538321.15840536,0.0,1.0
2018-09-12,45.13,45.46,44.57,44.63,2797335,37.3522621974137,37.6253897517046,36.8887730143747,36.9384325697003,3379814.79897464,0.0,1.0
2018-09-13,44.54,45.0,43.61,44.94,2481685,36.8639432367119,37.2446664942082,36.0942201291649,37.1950069388826,2998438.04528002,0.0,1.0
2018-09-14,45.46,45.98,44.43,44.47,2866516,37.6253897517046,38.0557725645265,36.7729007186149,36.806007088832,3463401.12939551,0.0,1.0
2018-09-17,45.78,46.46,45.54,45.75,2839801,37.8902407134412,38.4530490071314,37.6916024921387,37.8654109357784,3431123.35345712,0.0,1.0
2018-09-18,46.26,46.81,45.88,46.18,2650809,38.287517156046,38.7427297465308,37.9730066389838,38.2213044156119,3202778.17546171,0.0,1.0
2018-09-19,46.8,47.1,46.07,46.07,2524206,38.7344531539765,38.9827509306046,38.1302618975149,38.1302618975149,3049813.05223028,0.0,1.0
2018-09-20,45.67,47.48,45.5,47.19,3571435,37.7991981953442,39.2972614476668,37.6584961219216,39.057240263593,4315103.07724174,0.0,1.0
2018-09-21,45.96,46.61,45.6,46.01,5069854,38.039219379418,38.5771978954454,37.7412620474643,38.0806023421893,6125532.90107935,0.0,1.0
2018-09-24,47.48,48.03,46.81,46.81,4474192,39.2972614476668,39.7524740381516,38.7427297465308,38.7427297465308,5405838.17635498,0.0,1.0
2018-09-25,47.78,48.72,47.57,47.96,3386621,39.5455592242949,40.3235589243961,39.3717507806552,39.6945378902717,4091805.87034384,0.0,1.0
2018-09-26,47.23,48.23,47.07,47.3,3180340,39.0903466338101,39.9180058892369,38.9579211529418,39.14828278169,3842571.66116,0.0,1.0
2018-09-27,47.43,47.75,47.02,47.72,2257107,39.2558784848955,39.5207294466321,38.9165381901705,39.4958996689692,2727096.91240744,0.0,1.0
2018-09-28,47.67,48.16,47.02,47.02,3294527,39.4545167061979,39.8600697413571,38.9165381901705,38.9165381901705,3980535.44184788,0.0,1.0
2018-10-01,48.36,48.88,47.6,47.67,2621466,40.0256015924424,40.4559844052644,39.396580558318,39.4545167061979,3167325.17979036,0.0,1.0
2018-10-02,48.55,48.69,47.97,48.55,1973699,40.1828568509735,40.2987291467333,39.702814482826,40.1828568509735,2384675.80354926,0.0,1.0
2018-10-03,48.88,49.07,48.35,48.74,3140403,40.4559844052644,40.6132396637955,40.0173249998882,40.3401121095046,3794318.71196849,0.0,1.0
2018-10-04,48.48,49.56,48.31,48.5,3593229,40.1249207030937,41.0187926989546,39.9842186296711,40.1414738882022,4341435.16965428,0.0,1.0
2018-10-05,47.98,48.87,47.53,48.53,2973928,39.7110910753802,40.4477078127101,39.3386444104381,40.166303665865,3593179.17428019,0.0,1.0
2018-10-08,48.0,48.42,47.06,47.56,3133536,39.7276442604888,40.075261147768,38.9496445603875,39.363474188101,3786021.81931009,0.0,1.0
2018-10-09,49.3,50.03,48.19,48.45,4394128,40.8036012925437,41.4077925490053,39.8848995190199,40.1000909254308,5309102.71490145,0.0,1.0
2018-10-10,46.4,49.17,46.33,48.95,5432642,38.4033894518058,40.6960055893382,38.3454533039259,40.5139205531443,6563863.04433727,0.0,1.0
2018-10-11,44.63,46.12,44.18,46.12,4574546,36.9384325697003,38.1716448602863,36.5659859047582,38.1716448602863,5527088.55728408,0.0,1.0
2018-10-12,45.13,45.56,44.03,45.44,4141783,37.3522621974137,37.7081556772473,36.4418370164442,37.608836566596,5004212.75161595,0.0,1.0
2018-10-15,44.57,45.8,44.5,45.35,2758263,36.8887730143747,37.9067938985497,36.8308368664948,37.5343472336076,3332606.96586722,0.0,1.0
2018-10-16,44.51,44.96,44.23,44.89,3443735,36.8391134590491,37.2115601239911,36.6073688675295,37.1536239761113,4160812.52933486,0.0,1.0
2018-10-17,43.28,44.53,42.82,44.39,4704228,35.821092574874,36.8556666441576,35.4403693173777,36.7397943483978,5683773.81048423,0.0,1.0
2018-10-18,42.33,42.91,41.91,42.58,3231871,35.0348162822185,35.5148586503661,34.6871993949392,35.2417310960752,3904832.79055851,0.0,1.0
2018-10-19,42.1,42.7,41.75,42.05,3168228,35.0513694673271,35.5509139252937,34.7599685335132,35.0097407624965,3805340.58517547,0.25,1.0
2018-10-22,41.29,42.14,40.98,42.1,3150527,34.3769844490721,35.0846724311915,34.1188864791226,35.0513694673271,3784080.01500874,0.0,1.0
2018-10-23,39.78,40.38,38.98,40.38,3607948,33.1197975631893,33.619342021156,32.4537382859004,33.619342021156,4333485.76983812,0.0,1.0
2018-10-24,37.97,40.4,37.9,40.27,3539749,31.6128384483232,33.6359935030882,31.5545582615605,33.5277588705288,4251572.33981718,0.0,1.0
2018-10-25,38.15,38.91,37.74,38.51,3493728,31.7627017857132,32.3954580991377,31.4213464061027,32.0624284604932,4196296.77913457,0.0,1.0
2018-10-26,37.39,37.92,36.6,37.58,3236862,31.1299454722888,31.5712097434927,30.472211935966,31.2881345506449,3887776.49121599,0.0,1.0
2018-10-29,36.18,37.9,35.6,37.64,3900642,30.1225308153894,31.5545582615605,29.639637839355,31.3380889964416,4685038.86426104,0.0,1.0
2018-10-30,37.45,37.52,35.67,35.75,4800562,31.1798999180855,31.2381801048483,29.6979180261177,29.7645239538466,5765927.64480685,0.0,1.0
2018-10-31,37.83,39.06,37.7,37.9,4849839,31.4962780747977,32.5203442136293,31.3880434422383,31.5545582615605,5825113.96852336,0.0,1.0
2018-11-01,36.39,38.88,35.69,37.7,9358301,30.2973713756777,32.3704808762393,29.71456950805,31.3880434422383,11240201.9689202,0.0,1.0
2018-11-02,35.94,37.47,35.5,37.01,7143897,29.9227130322027,31.1965514000177,29.5563804296938,30.8135673155766,8580493.95132336,0.0,1.0
2018-11-05,37.58,37.86,36.64,36.68,4114185,31.2881345506449,31.521255297696,30.5055148998305,30.5388178636949,4941524.14391267,0.0,1.0
2018-11-06,37.34,38.0,36.91,37.78,2882458,31.0883167674583,31.6378156712216,30.7303099059155,31.4546493699671,3462103.86767105,0.0,1.0
2018-11-07,37.81,38.62,37.34,38.09,3639365,31.4796265928655,32.1540116111205,31.0883167674583,31.7127473399166,4371220.54939452,0.0,1.0
2018-11-08,36.02,37.83,35.92,37.44,4197518,29.9893189599316,31.4962780747977,29.9060615502705,31.1715741771194,5041614.93503769,0.0,1.0
2018-11-09,37.08,37.41,35.02,35.13,7827920,30.8718475023394,31.146596954221,29.1567448633205,29.2483280139477,9402070.07624033,0.0,1.0
2018-11-12,36.05,37.63,36.01,37.55,3800833,30.0142961828299,31.3297632554755,29.9809932189655,31.2631573277466,4565158.8434842,0.0,1.0
2018-11-13,35.24,36.86,35.2,36.07,5263923,29.339911164575,30.6886812010849,29.3066082007105,30.0309476647622,6322467.89976561,0.0,1.0
2018-11-14,36.12,36.83,35.69,36.24,5550894,30.0725763695927,30.6637039781866,29.71456950805,30.1724852611861,6667147.13152179,0.0,1.0
2018-11-15,36.99,37.27,35.74,35.87,4427504,30.7969158336444,31.0300365806955,29.7561982128805,29.8644328454399,5317849.80822931,0.0,1.0
2018-11-16,37.43,37.64,36.7,37.07,4361009,31.1632484361533,31.3380889964416,30.5554693456272,30.8635217613733,5237983.04289195,0.0,1.0
2018-11-19,36.53,37.41,36.37,36.89,3346539,30.4139317492033,31.146596954221,30.2807198937455,30.7136584239833,4019508.91052428,0.0,1.0
2018-11-20,34.67,35.93,34.28,35.62,5721298,28.8653439295066,29.9143872912366,28.5406400318283,29.6562893212872,6871818.40425729,0.0,1.0
2018-11-21,36.03,36.79,34.99,35.0,3388584,29.9976447008977,30.6304010143222,29.1317676404222,29.1400933813883,4070008.92027854,0.0,1.0
2018-11-23,34.86,35.09,34.2,34.75,1860723,29.0235330078627,29.2150250500833,28.4740341040994,28.9319498572355,2234903.7852293,0.0,1.0
2018-11-26,35.37,35.9,34.96,35.36,4751763,29.4481457971344,29.8894100683383,29.1067904175239,29.4398200561683,5707315.44416474,0.0,1.0
2018-11-27,35.08,35.54,34.73,35.22,4032430,29.2066993091172,29.5896833935583,28.9152983753033,29.3232596826427,4843328.6795897,0.0,1.0
2018-11-28,35.26,35.6,34.58,35.06,4005815,29.3565626465072,29.639637839355,28.7904122608116,29.190047827185,4811361.55485169,0.0,1.0
2018-11-29,35.54,36.13,35.21,35.45,3084235,29.5896833935583,30.0809021105588,29.3149339416766,29.5147517248633,3704457.07181385,0.0,1.0
2018-11-30,35.13,35.2,34.24,35.02,5394913,29.2483280139477,29.3066082007105,28.5073370679639,29.1567448633205,6479799.24184458,0.0,1.0
2018-12-03,36.49,37.09,36.03,36.4,3678849,30.3806287853388,30.8801732433055,29.9976447008977,30.3056971166438,4418644.55665192,0.0,1.0
2018-12-04,35.04,36.57,34.94,36.4,3611953,29.1733963452527,30.4472347130677,29.0901389355916,30.3056971166438,4338296.15250112,0.0,1.0
2018-12-06,33.9,34.23,32.9716,34.17,5646127,28.2242618751161,28.4990113269978,27.4513000838224,28.4490568812011,6781530.94479154,0.0,1.0
2018-12-07,33.01,35.32,32.96,34.89,5157140,27.4832709291322,29.4065170923038,27.4416422243017,29.0485102307611,6194211.44735538,0.0,1.0
2018-12-10,31.26,32.92,30.54,32.57,6758302,26.0262662600628,27.4083392604372,25.4268129105028,27.1169383266233,8117357.99553333,0.0,1.0
2018-12-11,30.57,31.99,29.88,31.7,6854334,25.4517901334012,26.6340453505889,24.8773140067395,26.3925988625717,8232701.48314707,0.0,1.0
2018-12-12,31.33,32.25,31.0,31.08,6013907,26.0845464468256,26.8505146157078,25.8097969949439,25.8764029226728,7223269.40566488,0.0,1.0
2018-12-13,31.3,31.54,30.3,31.14,5957208,26.0595692239272,26.2593870071139,25.2269951273162,25.9263573684695,7155168.56006955,0.0,1.0
2018-12-14,30.24,31.48,30.08,30.92,6897442,25.1770406815195,26.2094325613172,25.0438288260617,25.743191067215,8284478.25613998,0.0,1.0
2018-12-17,30.17,30.87,29.95,30.05,6620111,25.1187604947567,25.7015623623845,24.9355941935023,25.0188516031634,7951377.57341535,0.0,1.0
2018-12-18,29.24,30.31,29.05,30.16,8197033,24.3444665849084,25.2353208682823,24.1862775065523,25.1104347537906,9845409.59581275,0.0,1.0
2018-12-19,28.75,30.1838,28.54,29.46,5916535,23.936505277569,25.1302500172899,23.7616647172806,24.5276328861628,7106316.45169196,0.0,1.0
2018-12-20,27.0,29.05,26.84,28.3,6196919,22.4795006084995,24.1862775065523,22.3462887530418,23.561846934094,7443084.07530804,0.0,1.0
2018-12-21,26.55,27.5,26.31,26.86,9967583,22.1048422650246,22.8957876568051,21.9050244818379,22.362940234974,11972007.1049195,0.0,1.0
2018-12-24,25.4,26.33,25.26,26.17,3044512,21.1473820539218,21.9216759637701,21.0308216803962,21.7884641083123,3656746.00301927,0.0,1.0
2018-12-26,27.04,27.06,24.56,25.65,7648356,22.512803572364,22.5294550542962,20.4480198127685,21.3555255780746,9186396.77973628,0.0,1.0
2018-12-27,26.74,26.74,25.61,26.5,5420515,22.2630313433807,22.2630313433807,21.3222226142101,22.063213560194,6510549.65805882,0.0,1.0
2018-12-28,26.34,27.15,26.255,27.01,4855126,21.9300017047362,22.6043867229912,21.8592329065243,22.4878263494657,5831464.15407624,0.0,1.0
2018-12-31,26.25,26.9399,25.94,26.5,4429868,21.8550700360412,22.4294629052932,21.5969720660918,22.063213560194,5320689.1951495,0.0,1.0
2019-01-02,27.11,27.58,25.5894,25.61,4629500,22.5710837591268,22.962393584534,21.3050715878199,21.3222226142101,5560466.05202334,0.0,1.0
2019-01-03,27.18,27.8,26.61,27.12,5351459,22.6293639458895,23.1455598857884,22.1547967108212,22.5794095000929,6427606.89022462,0.0,1.0
2019-01-04,28.32,28.43,27.47,27.78,4215658,23.5784984160262,23.6700815666534,22.8708104339068,23.1289084038562,5063402.78560118,0.0,1.0
2019-01-07,28.93,29.15,27.92,28.37,3924411,24.086368614959,24.2695349162134,23.2454687773818,23.6201271208567,4713587.67462728,0.0,1.0
2019-01-08,29.36,29.6,28.75,29.24,4131008,24.4443754765017,24.6441932596884,23.936505277569,24.3444665849084,4961730.15328586,0.0,1.0
2019-01-09,30.86,30.93,29.45,29.76,6869149,25.6932366214184,25.7515168081811,24.5193071451967,24.7774051151462,8250495.69517013,0.0,1.0
2019-01-10,30.96,30.99,30.12,30.26,3929942,25.7764940310795,25.8014712539778,25.0771317899262,25.1936921634517,4720230.92718884,0.0,1.0
2019-01-11,31.1,31.22,30.35,30.65,4909903,25.893054404605,25.9929632961984,25.2686238321467,25.51839606113,5897256.49643107,0.0,1.0
2019-01-14,31.57,31.86,30.51,30.6,4698548,26.2843642300122,26.5258107180295,25.4018356876045,25.4767673562995,5643399.2111032,0.0,1.0
2019-01-15,31.75,32.51,31.48,32.17,4821858,26.4342275674022,27.0669838808267,26.2094325613172,26.7839086879789,5791506.14897446,0.0,1.0
2019-01-16,31.21,32.21,31.18,32.05,8929696,25.9846375552323,26.8172116518433,25.9596603323339,26.6839997963856,10725406.9473785,0.0,1.0
2019-01-17,31.69,31.91,30.78,31.0,3943206,26.3842731216056,26.56743942286,25.6266306936895,25.8097969949439,4736162.24195589,0.0,1.0
2019-01-18,32.09,32.4,31.7,31.91,4621789,26.9254462844028,27.1855549895497,26.5982127521212,26.7744154233497,5508291.57828719,0.25,1.0
2019-01-22,31.52,31.8899,31.32,31.6,4161366,26.4471818910681,26.7575503105321,26.2793698232314,26.5143067182028,4959555.11858518,0.0,1.0
2019-01-23,30.97,31.81,30.55,31.73,4191115,25.9856987045171,26.6905093894314,25.63329336206,26.6233845622967,4995010.25644683,0.0,1.0
2019-01-24,31.84,31.9,30.77,30.92,4443667,26.7156811996069,26.7660248199579,25.8178866366804,25.9437456875579,5296004.10421434,0.0,1.0
2019-01-25,32.06,32.45,31.69,32.11,4476849,26.9002744742273,27.2275080065089,26.5898221487293,26.9422274911865,5335550.72374862,0.0,1.0
2019-01-28,32.29,32.37,31.33,31.42,4626634,27.0932583522395,27.1603831793742,26.2877604266232,26.3632758571498,5514065.89483362,0.0,1.0
2019-01-29,33.08,33.45,32.58,32.61,5734336,27.7561160201946,28.0665683456925,27.3365858506028,27.3617576607783,6834235.55161628,0.0,1.0
2019-01-30,33.4,33.48,32.81,33.24,3361022,28.0246153287333,28.091740155868,27.529569728615,27.890365674464,4005697.61558522,0.0,1.0
2019-01-31,32.82,33.48,32.6,33.45,4330011,27.5379603320068,28.091740155868,27.3533670573864,28.0665683456925,5160547.81496752,0.0,1.0
2019-02-01,32.65,33.12,32.29,33.12,5799698,27.3953200743456,27.7896784337619,27.0932583522395,27.7896784337619,6912134.59766534,0.0,1.0
2019-02-04,33.13,33.15,31.76,32.0,5384762,27.7980690371538,27.8148502439374,26.6485563724722,26.8499308538763,6417609.9721733,0.0,1.0
2019-02-05,32.83,33.27,32.67,33.05,3886837,27.5463509353987,27.9155374846395,27.4121012811293,27.7309442100191,4632368.8756183,0.0,1.0
2019-02-06,31.85,32.64,31.82,32.52,4385951,26.7240718029987,27.3869294709538,26.6988999928232,27.2862422302518,5227217.6328431,0.0,1.0
2019-02-07,30.53,31.71,30.21,31.54,3927706,25.6165121552763,26.606603355513,25.3480128467376,26.4639630978518,4681076.93401583,0.0,1.0
2019-02-08,29.87,30.75,29.32,30.46,4388430,25.0627323314151,25.8011054298967,24.6012491448641,25.5577779315335,5230172.12834746,0.0,1.0
2019-02-11,30.35,30.59,29.48,29.5,3228505,25.4654812942233,25.6668557756273,24.7354987991335,24.7522800059172,3847762.60923163,0.0,1.0
2019-02-12,31.08,31.61,30.95,30.98,4817690,26.0779953418273,26.5226973215946,25.9689174977334,25.994089307909,5741768.23169522,0.0,1.0
2019-02-13,32.28,32.39,31.09,31.23,4721736,27.0848677488477,27.1771643861579,26.0863859452192,26.2038543927049,5627409.35245971,0.0,1.0
2019-02-14,32.67,32.91,31.93,31.99,3972550,27.4121012811293,27.6134757625334,26.7911966301334,26.8415402504844,4734522.43478116,0.0,1.0
2019-02-15,33.3,33.49,32.79,33.08,4873090,27.940709294815,28.1001307592599,27.5127885218313,27.7561160201946,5807794.47249442,0.0,1.0
2019-02-19,33.31,33.72,32.985,33.05,3039994,27.9490998982068,28.2931146372721,27.6764052879721,27.7309442100191,3623093.42729484,0.0,1.0
2019-02-20,33.8,34.21,33.28,33.29,5013966,28.3602394644068,28.7042542034721,27.9239280880313,27.9323186914231,5975691.81362851,0.0,1.0
2019-02-21,33.37,33.86,33.085,33.79,3848983,27.9994435185578,28.4105830847578,27.7603113218905,28.351848861015,4587254.12256392,0.0,1.0
2019-02-22,33.47,33.6,32.83,33.57,7531757,28.0833495524762,28.1924273965701,27.5463509353987,28.1672555863946,8976418.79644562,0.0,1.0
2019-02-25,33.46,33.83,33.26,33.28,3223627,28.0749589490844,28.3854112745823,27.9071468812476,27.9239280880313,3841948.96297498,0.0,1.0
2019-02-26,33.09,33.72,33.04,33.39,2791913,27.7645066235864,28.2931146372721,27.7225536066272,28.0162247253415,3327428.15935789,0.0,1.0
2019-02-27,33.56,34.09,33.02,33.3,5274525,28.1588649830027,28.6035669627701,27.7057723998436,27.940709294815,6286228.4792675,0.0,1.0
2019-02-28,33.18,34.18,32.08,33.81,7677586,27.8400220541129,28.6790823932966,26.9170556810109,28.3686300677986,9150219.16954143,0.0,1.0
2019-03-01,33.99,34.02,33.23,33.43,4771289,28.5196609288517,28.5448327390272,27.8819750710721,28.0497871389089,5686467.08369298,0.0,1.0
2019-03-04,33.67,34.33,33.13,34.23,4202466,28.2511616203129,28.8049414441741,27.7980690371538,28.7210354102558,5008538.48495426,0.0,1.0
2019-03-05,33.73,33.84,33.06,33.62,3007721,28.3015052406639,28.3938018779741,27.7393348134109,28.2092086033537,3584630.16250581,0.0,1.0
2019-03-06,32.73,33.42,32.56,33.42,3253441,27.4624449014803,28.041396535517,27.3198046438191,28.041396535517,3877481.56844769,0.0,1.0
2019-03-07,33.27,33.32,32.25,32.81,4280421,27.9155374846395,27.9574905015987,27.0596959386722,27.529569728615,5101445.98678642,0.0,1.0
2019-03-08,31.95,32.61,31.52,32.61,5241090,26.8079778369171,27.3617576607783,26.4471818910681,27.3617576607783,6246380.33195483,0.0,1.0
2019-03-11,32.75,33.1,32.14,32.26,4673770,27.479226108264,27.7728972269783,26.967399301362,27.068086542064,5570243.02274537,0.0,1.0
2019-03-12,33.68,33.74,32.73,32.97,5924649,28.2595522237048,28.3098958440558,27.4624449014803,27.6638193828844,7061052.37409315,0.0,1.0
2019-03-13,34.32,34.36,33.67,34.02,3730247,28.7965508407823,28.8301132543496,28.2511616203129,28.5448327390272,4445743.44156149,0.0,1.0
2019-03-14,34.27,34.6,34.13,34.32,3143081,28.7545978238231,29.0314877357537,28.6371293763374,28.7965508407823,3745953.48298559,0.0,1.0
2019-03-15,34.45,34.52,33.84,33.84,5013860,28.9056286848762,28.964362908619,28.3938018779741,28.3938018779741,5975565.48183203,0.0,1.0
2019-03-18,35.01,35.12,34.5,34.61,2894019,29.375502474819,29.4677991121292,28.9475817018353,29.0398783391455,3449119.05002654,0.0,1.0
2019-03-19,34.49,35.45,34.33,35.25,2768316,28.9391910984435,29.7446890240598,28.8049414441741,29.5768769562231,3299305.03292939,0.0,1.0
2019-03-20,35.29,35.75,34.36,34.36,4329478,29.6104393697904,29.9964071258149,28.8301132543496,28.8301132543496,5159912.58055694,0.0,1.0
2019-03-21,36.08,36.17,34.98,35.12,3700595,30.2732970377455,30.348812468272,29.3503306646435,29.4677991121292,4410403.90921171,0.0,1.0
2019-03-22,34.82,35.86,34.53,35.73,4100899,29.2160810103741,30.0887037631251,28.9727535120109,29.9796259190312,4887489.97955259,0.0,1.0
2019-03-25,34.92,35.1,34.24,34.77,3352594,29.2999870442925,29.4510179053455,28.7294260136476,29.1741279934149,3995653.04595605,0.0,1.0
2019-03-26,35.66,36.08,35.31,35.54,2763498,29.9208916952884,30.2732970377455,29.6272205765741,29.8202044545863,3293562.89523677,0.0,1.0
2019-03-27,35.02,35.81,34.86,35.5,2613210,29.3838930782108,30.0467507461659,29.2496434239414,29.786642041019,3114448.24402323,0.0,1.0
2019-03-28,35.09,35.16,34.63,34.74,3066185,29.4426273019537,29.5013615256965,29.0566595459292,29.1489561832394,3654308.10730877,0.0,1.0
2019-03-29,34.66,35.67,34.58,35.54,3890872,29.0818313561047,29.9292822986802,29.01470652897,29.8202044545863,4637177.82655016,0.0,1.0
2019-04-01,34.97,35.18,34.59,35.03,3325454,29.3419400612516,29.5181427324802,29.0230971323619,29.3922836816027,3963307.33882085,0.0,1.0
2019-04-02,34.28,35.13,34.27,35.0,2819497,28.7629884272149,29.476189715521,28.7545978238231,29.3671118714272,3360303.02986701,0.0,1.0
2019-04-03,33.06,34.65,33.02,34.42,5193639,27.7393348134109,29.0734407527129,27.7057723998436,28.8804568747007,6189827.78408186,0.0,1.0
2019-04-04,33.37,33.49,31.98,33.06,5901764,27.9994435185578,28.1001307592599,26.8331496470926,27.7393348134109,7033777.81595797,0.0,1.0
2019-04-05,35.57,35.63,33.6,33.68,5549188,29.8453762647618,29.8957198851129,28.1924273965701,28.2595522237048,6613574.42469407,0.0,1.0
2019-04-08,35.56,36.05,35.42,35.69,3383485,29.83698566137,30.24812522757,29.7195172138843,29.9460635054639,4032469.23015331,0.0,1.0
2019-04-09,34.88,35.51,34.78,35.34,2700357,29.2664246307251,29.7950326444108,29.1825185968068,29.6523923867496,3218310.8578667,0.0,1.0
2019-04-10,35.72,35.8,34.74,34.97,3149024,29.9712353156394,30.0383601427741,29.1489561832394,29.3419400612516,3753036.40625399,0.0,1.0
2019-04-11,35.64,35.97,34.99,35.4,3060518,29.9041104885047,30.1810004004353,29.3587212680353,29.7027360071006,3647554.12343496,0.0,1.0
2019-04-12,36.5,38.12,36.18,37.37,6469028,30.6257023802026,31.9849801296801,30.3572030716638,31.3556848752924,7709848.38384098,0.0,1.0
2019-04-15,35.95,36.77,35.94,36.4,3387780,30.1642191936516,30.8522486717822,30.1558285902598,30.5417963462842,4037588.05152935,0.0,1.0
2019-04-16,36.56,36.73,35.71,36.18,4584972,30.6760460005536,30.8186862582148,29.9628447122475,30.3572030716638,5464412.73158134,0.0,1.0
2019-04-17,36.84,37.09,36.63,36.91,3302313,30.910982895525,31.120747980321,30.7347802242965,30.9697171192679,3935727.67747907,0.0,1.0
2019-04-18,35.87,36.78,35.57,36.7,3965389,30.3068594513128,31.0757259721016,30.0533869719319,31.0081333109334,4693277.56175141,0.25,1.0
2019-04-22,37.09,37.2,36.1,36.45,3905097,31.3376475341286,31.4305874432349,30.5011883521715,30.7969062447826,4621918.33551834,0.0,1.0
2019-04-23,36.43,37.4,36.1,37.18,4767568,30.7800080794906,31.5995690961556,30.5011883521715,31.4136892779429,5642704.89440607,0.0,1.0
2019-04-24,35.48,36.89,35.46,36.67,2994829,29.9773452281176,31.168665881208,29.9604470628256,30.9827860629953,3544561.13813359,0.0,1.0
2019-04-25,34.06,35.47,33.89,35.35,4333524,28.7775754923812,29.9688961454716,28.6339410873987,29.8675071537192,5128987.58545788,0.0,1.0
2019-04-26,33.06,33.9,32.69,33.71,4654570,27.9326672277781,28.6423901700447,27.620051169875,28.4818575997702,5508964.93146102,0.0,1.0
2019-04-29,33.22,33.77,32.81,32.93,2711305,28.0678525501146,28.5325520956463,27.7214401616274,27.8228291533797,3208993.34707501,0.0,1.0
2019-04-30,32.91,33.72,32.6,33.71,3237791,27.8059309880877,28.4903066824162,27.5440094260607,28.4818575997702,3832121.3505007,0.0,1.0
2019-05-01,31.71,33.08,31.71,33.0,5228817,26.792041070564,27.9495653930702,26.792041070564,27.881972731902,6188620.96520777,0.0,1.0
2019-05-02,29.78,31.45,29.74,30.8,7311630,25.16136811988,26.5723649217672,25.1275717892959,26.0231745497752,8653756.04230214,0.0,1.0
2019-05-03,30.59,31.22,29.98,29.98,4709536,25.8457438142085,26.3780360209085,25.3303497728006,25.3303497728006,5574020.51477433,0.0,1.0
2019-05-06,30.78,30.92,29.88,30.11,4255061,26.0062763844831,26.1245635415275,25.2458589463403,25.440187847199,5036121.88241393,0.0,1.0
2019-05-07,30.51,30.52,29.82,30.35,3984106,25.7781511530403,25.7866002356863,25.1951644504641,25.6429658307038,4715430.26256418,0.0,1.0
2019-05-08,30.61,31.39,30.15,30.32,12126966,25.8626419795006,26.521670425891,25.4739841777832,25.6176185827657,14352997.2519524,0.0,1.0
2019-05-09,31.06,31.1,30.04,30.29,3796037,26.242850698572,26.2766470291561,25.3810442686768,25.5922713348276,4492839.23359804,0.0,1.0
2019-05-10,31.22,31.39,30.24,31.0,4259273,26.3780360209085,26.521670425891,25.5500259215974,26.1921562026958,5041107.0390001,0.0,1.0
2019-05-13,30.14,31.15,29.86,30.81,2916694,25.4655350951371,26.3188924423862,25.2289607810483,26.0316236324212,3452083.64291497,0.0,1.0
2019-05-14,31.01,31.3,30.16,30.16,2963988,26.2006052853418,26.4456286820767,25.4824332604292,25.4824332604292,3508058.95050913,0.0,1.0
2019-05-15,31.17,31.33,30.45,30.67,2934755,26.3357906076783,26.4709759300148,25.7274566571641,25.9133364753768,3473459.92807711,0.0,1.0
2019-05-16,31.23,31.65,31.04,31.43,3023930,26.3864851035545,26.7413465746878,26.2259525332799,26.5554667564751,3579003.93058712,0.0,1.0
2019-05-17,30.41,31.03,30.39,30.87,2706106,25.69366032658,26.2175034506339,25.6767621612879,26.0823181282974,3202840.01633152,0.0,1.0
2019-05-20,29.93,30.55,29.72,30.46,3508331,25.2881043595705,25.8119474836244,25.1106736240038,25.7359057398101,4152321.79276657,0.0,1.0
2019-05-21,30.83,30.88,29.89,29.96,3024032,26.0485217977133,26.0907672109434,25.2543080289863,25.3134516075086,3579124.65375231,0.0,1.0
2019-05-22,29.49,30.59,29.34,30.59,3697464,24.9163447231451,25.8457438142085,24.7896084834546,25.8457438142085,4376172.13004414,0.0,1.0
2019-05-23,27.66,28.76,27.49,28.74,5128253,23.3701625989215,24.2995616899849,23.2265281939389,24.2826635246928,6069597.39281172,0.0,1.0
2019-05-24,27.33,28.44,27.19,27.99,4125729,23.0913428716024,24.0291910453119,22.973055714558,23.6489823262405,4883049.6431919,0.0,1.0
2019-05-28,26.91,27.59,26.91,27.48,4909745,22.7364814004691,23.3110190203992,22.7364814004691,23.2180791112929,5810979.96751925,0.0,1.0
2019-05-29,26.66,26.69,25.75,26.46,6622453,22.5252543343184,22.5506015822565,21.7563878135296,22.3562726813978,7838073.4068343,0.0,1.0
2019-05-30,26.18,26.71,25.86,26.53,3831250,22.1196983673089,22.5674997475485,21.8493277226359,22.41541625992,4534515.94747957,0.0,1.0
2019-05-31,26.07,26.41,25.54,25.68,4687495,22.0267584582025,22.3140272681676,21.5789570779629,21.6972442350073,5547933.65904882,0.0,1.0
2019-06-03,26.89,27.2,26.4,26.61,5466549,22.7195832351771,22.981504797204,22.3055781855216,22.4830089210882,6469991.15645768,0.0,1.0
2019-06-04,28.34,28.46,27.14,27.3,6135878,23.9447002188516,24.0460892106039,22.9308103013279,23.0659956236643,7262182.48425162,0.0,1.0
2019-06-05,28.04,28.59,27.48,28.34,5178128,23.6912277394706,24.1559272850023,23.2180791112929,23.9447002188516,6128627.46990944,0.0,1.0
2019-06-06,28.84,28.88,28.06,28.06,4630752,24.3671543511531,24.4009506817372,23.7081259047627,23.7081259047627,5480774.88882817,0.0,1.0
2019-06-07,28.95,29.45,28.45,28.93,4068644,24.4600942602594,24.882548392561,24.0376401279579,24.4431960949674,4815486.09529974,0.0,1.0
2019-06-10,28.88,29.2,28.69,28.89,3624454,24.4009506817372,24.6713213264102,24.2404181114626,24.4093997643833,4289760.38209622,0.0,1.0
2019-06-11,28.85,29.31,28.69,29.16,3965314,24.3756034337991,24.7642612355166,24.2404181114626,24.6375249958261,4693188.79471818,0.0,1.0
2019-06-12,28.01,28.54,27.82,28.44,10080094,23.6658804915325,24.1136818717722,23.505347921258,24.0291910453119,11930400.5207421,0.0,1.0
2019-06-13,28.36,28.75,27.84,28.63,3409809,23.9615983841436,24.2911126073388,23.52224608655,24.1897236155865,4035715.05079527,0.0,1.0
2019-06-14,27.49,28.53,27.35,28.41,3115075,23.2265281939389,24.1052327891261,23.1082410368945,24.0038437973738,3686879.54716997,0.0,1.0
2019-06-17,27.84,27.93,27.08,27.31,2166054,23.52224608655,23.5982878303643,22.8801158054517,23.0744447063104,2563655.83193525,0.0,1.0
2019-06-18,28.64,28.97,28.05,28.05,4158768,24.1981726982325,24.4769924255515,23.6996768221167,23.6996768221167,4922153.2966702,0.0,1.0
2019-06-19,28.62,28.975,28.24,28.71,2542073,24.1812745329404,24.4812169668745,23.8602093923913,24.2573162767547,3008697.04617481,0.0,1.0
2019-06-20,29.51,29.7,29.11,29.21,3466481,24.9332428884372,25.0937754587118,24.5952795825959,24.6797704090562,4102789.78822445,0.0,1.0
2019-06-21,29.64,29.98,29.22,29.62,5130910,25.0430809628356,25.3303497728006,24.6882194917023,25.0261827975435,6072742.11290894,0.0,1.0
2019-06-24,29.07,29.9,28.99,29.62,2658069,24.5614832520118,25.2627571116324,24.4938905908436,25.0261827975435,3145985.32332818,0.0,1.0
2019-06-25,28.22,29.18,28.19,28.93,3739058,23.8433112270992,24.6544231611182,23.8179639791611,24.4431960949674,4425401.14311284,0.0,1.0
2019-06-26,29.03,29.58,28.44,28.96,3575982,24.5276869214277,24.9923864669594,24.0291910453119,24.4685433429055,4232390.84030013,0.0,1.0
2019-06-27,28.64,29.32,28.55,29.08,2559237,24.1981726982325,24.7727103181626,24.1221309544182,24.5699323346578,3029011.67761952,0.0,1.0
2019-06-28,28.97,29.13,28.62,28.65,3426374,24.4769924255515,24.612177747888,24.1812745329404,24.2066217808785,4055320.72953458,0.0,1.0
2019-07-01,29.2,29.9,28.83,29.68,3668341,24.6713213264102,25.2627571116324,24.3587052685071,25.0768772934197,4341703.29926086,0.0,1.0
2019-07-02,27.4,29.13,27.34,29.13,4430758,23.1504864501247,24.612177747888,23.0997919542485,24.612177747888,5244069.90157851,0.0,1.0
2019-07-03,27.28,27.46,27.01,27.45,3235501,23.0490974583723,23.2011809460008,22.8209722269295,23.1927318633548,3829410.99708609,0.0,1.0
2019-07-05,27.18,27.46,26.42,27.11,8024082,22.964606631912,23.2011809460008,22.3224763508136,22.9054630533898,9496986.04708222,0.0,1.0
2019-07-08,26.5,27.04,26.41,26.94,6944274,22.3900690119819,22.8463194748675,22.3140272681676,22.7618286484072,8218968.01218081,0.0,1.0
2019-07-09,26.95,27.0,25.93,26.4,5498185,22.7702777310533,22.8125231442834,21.9084713011581,22.3055781855216,6507434.27463437,0.0,1.0
2019-07-10,27.47,27.98,26.94,27.18,6288563,23.2096300286469,23.6405332435944,22.7618286484072,22.964606631912,7442894.41050048,0.0,1.0
2019-07-11,26.74,27.49,26.67,27.44,4659410,22.5928469954866,23.2265281939389,22.5337034169644,23.1842827807088,5514693.36400543,0.0,1.0
2019-07-12,26.91,27.18,26.48,26.79,3776387,22.7364814004691,22.964606631912,22.3731708466898,22.6350924087168,4469582.27089189,0.0,1.0
2019-07-15,26.35,27.08,26.3,27.05,3141576,22.2633327722914,22.8801158054517,22.2210873590613,22.8547685575136,3718245.08247154,0.0,1.0
2019-07-16,25.24,26.23,25.16,26.23,8310055,21.325484598582,22.161943780539,21.2578919374137,22.161943780539,9835452.37766586,0.0,1.0
2019-07-17,24.48,25.37,24.47,25.24,4842929,20.6833543174836,21.4353226729804,20.6749052348376,21.325484598582,5731899.19295565,0.0,1.0
2019-07-18,23.55,24.5,23.29,24.35,9291451,19.8975896314028,20.7002524827757,19.677913482606,20.5735162430852,10996993.8622447,0.0,1.0
2019-07-19,24.03,24.1,23.16,23.35,8065465,20.514372664563,20.5741315528909,19.7716550524877,19.9338577493777,9447674.91159002,0.25,1.0
2019-07-22,23.86,24.25,23.55,23.99,3533853,20.3692439357667,20.7021863135936,20.1045974303146,20.4802247283756,4139463.04761686,0.0,1.0
2019-07-23,24.31,24.38,23.75,23.82,3310823,20.7534082178746,20.8131671062025,20.2753371112514,20.3350959995793,3878211.53446394,0.0,1.0
2019-07-24,24.79,25.23,24.21,24.27,4433445,21.1631834521231,21.5388107501841,20.6680383774062,20.7192602816872,5193221.60574922,0.0,1.0
2019-07-25,24.18,25.02,24.02,25.01,3618814,20.6424274252657,21.3595340852004,20.5058356805162,21.3509971011536,4238984.1425771,0.0,1.0
2019-07-26,23.93,24.375,23.55,24.14,4456999,20.4290028240946,20.8088986141791,20.1045974303146,20.6082794890783,5220812.14576987,0.0,1.0
2019-07-29,23.33,23.97,23.0,23.96,5418176,19.916783781284,20.463150760282,19.6350633077382,20.4546137762351,6346709.76338986,0.0,1.0
2019-07-30,24.1,24.37,23.08,23.21,5125805,20.5741315528909,20.8046301221557,19.703359180113,19.8143399727219,6004234.01505092,0.0,1.0
2019-07-31,24.42,24.94,23.82,24.05,6042255,20.8473150423899,21.2912382128257,20.3350959995793,20.5314466326567,7077739.59380262,0.0,1.0
2019-08-01,24.12,24.52,22.6,23.07,8212138,20.5912055209846,20.9326848828583,19.2935839458645,19.6948221960661,9619483.83051876,0.0,1.0
2019-08-02,24.19,24.59,23.48,24.23,4508694,20.6509644093125,20.9924437711862,20.0448385419867,20.6851123454999,5281366.31773077,0.0,1.0
2019-08-05,23.25,23.66,23.08,23.53,5613327,19.8484879089093,20.1985042548298,19.703359180113,20.0875234622209,6575304.54455519,0.0,1.0
2019-08-06,22.92,23.61,22.52,23.32,4860976,19.5667674353635,20.1558193345956,19.2252880734898,19.9082467972372,5694020.24570699,0.0,1.0
2019-08-07,21.99,22.44,21.44,22.33,6174804,18.7728279190071,19.156992201115,18.3032937964308,19.0630853765998,7233004.02825946,0.0,1.0
2019-08-08,22.45,22.55,21.81,22.44,5480291,19.1655291851619,19.2508990256303,18.6191622061639,19.156992201115,6419469.65102601,0.0,1.0
2019-08-09,21.97,22.61,21.95,22.52,3270750,18.7557539509134,19.3021209299114,18.7386799828197,19.2252880734898,3831271.06956426,0.0,1.0
2019-08-12,21.55,22.0,21.14,21.8,8948638,18.397200620946,18.7813649030539,18.0471842750255,18.6106252221171,10482200.6822299,0.0,1.0
2019-08-13,21.92,22.53,21.14,21.35,15607871,18.7130690306792,19.2338250575366,18.0471842750255,18.2264609400092,18282652.1806286,0.0,1.0
2019-08-14,20.08,21.22,20.08,21.15,6008347,17.1422639660601,18.1154801474002,17.1422639660601,18.0557212590723,7038020.64878185,0.0,1.0
2019-08-15,19.93,20.16,19.44,20.0,5149145,17.0142092053575,17.2105598384349,16.5958969870622,17.0739680936854,6031573.88106441,0.0,1.0
2019-08-16,20.84,21.02,19.76,19.92,5316891,17.7910747536202,17.9447404664634,16.8690804765612,17.0056722213107,6228067.16145427,0.0,1.0
2019-08-19,21.9,21.98,21.12,21.25,5531729,18.6959950625855,18.7642909349603,18.0301103069318,18.1410910995407,6479722.77990357,0.0,1.0
2019-08-20,21.75,21.92,21.48,21.77,2915056,18.5679403018829,18.7130690306792,18.3374417326181,18.5850142699766,3414620.41396,0.0,1.0
2019-08-21,21.73,22.23,21.59,22.05,5031300,18.5508663337892,18.9777155361313,18.4313485571334,18.8240498232882,5893533.32792131,0.0,1.0
2019-08-22,21.46,21.88,21.4,21.76,4558326,18.3203677645244,18.6789210944918,18.2691458602434,18.5764772859297,5339503.94540781,0.0,1.0
2019-08-23,20.69,21.52,20.59,20.93,7435059,17.6630199929176,18.3715896688055,17.5776501524491,17.8679076100418,8709233.79873217,0.0,1.0
2019-08-26,21.0,21.23,20.78,20.99,4647418,17.9276664983697,18.1240171314471,17.7398528493391,17.9191295143228,5443863.98580513,0.0,1.0
2019-08-27,20.96,21.33,20.59,21.18,5229953,17.8935185621823,18.2093869719155,17.5776501524491,18.0813322112128,6126230.26036254,0.0,1.0
2019-08-28,21.63,21.96,20.92,21.12,3981549,18.4654964933208,18.7472169668666,17.8593706259949,18.0301103069318,4663882.44156614,0.0,1.0
2019-08-29,22.04,22.25,21.81,21.84,4466930,18.8155128392413,18.994789504225,18.6191622061639,18.6447731583045,5232445.05962506,0.0,1.0
2019-08-30,21.57,22.27,21.38,22.08,3152287,18.4142745890397,19.0118634723187,18.2520718921497,18.8496607754287,3692506.60737247,0.0,1.0
2019-09-03,21.41,21.5,20.27,21.07,4961017,18.2776828442902,18.3545157007118,17.3044666629502,17.9874253866976,5811205.6585543,0.0,1.0
2019-09-04,22.04,22.21,21.61,21.88,4052558,18.8155128392413,18.9606415680376,18.4484225252271,18.6789210944918,4747060.5283593,0.0,1.0
2019-09-05,22.67,23.15,22.25,22.27,4962076,19.3533428341924,19.7631180684409,18.994789504225,19.0118634723187,5812446.14347753,0.0,1.0
2019-09-06,22.35,22.48,21.94,22.3,3852972,19.0801593446934,19.1911401373024,18.7301429987729,19.0374744244592,4513270.70410186,0.0,1.0
2019-09-09,23.65,23.71,22.64,22.79,6060509,20.189967270783,20.2411891750641,19.3277318820519,19.4557866427545,7099121.85233777,0.0,1.0
2019-09-10,23.7,24.45,23.52,23.9,4925777,20.2326521910172,20.8729259945304,20.078986478174,20.4033918719541,5769926.44354506,0.0,1.0
2019-09-11,23.99,24.63,23.54,23.87,5080800,20.4802247283756,21.0265917073736,20.0960604462677,20.3777809198135,5951516.33424814,0.0,1.0
2019-09-12,23.84,24.03,22.96,23.44,3772476,20.352169967673,20.514372664563,19.6009153715508,20.0106906057993,4418979.79344966,0.0,1.0
2019-09-13,24.34,24.47,23.78,24.14,3948493,20.7790191700151,20.8899999626241,20.3009480633919,20.6082794890783,4625161.5070785,0.0,1.0
2019-09-16,28.45,29.11,25.85,26.86,17811387,24.2877196132675,24.8511605603591,22.0681037610884,22.9303391498195,20863793.2345526,0.0,1.0
2019-09-17,26.02,28.35,25.75,28.15,9919787,22.2132324898847,24.2023497727991,21.98273392062,24.0316100918622,11619779.2400335,0.0,1.0
2019-09-18,25.43,26.13,25.12,25.51,12094741,21.709550431121,22.3071393144,21.4449039256689,21.7778463034957,14167463.51362,0.0,1.0
2019-09-19,25.76,26.11,25.41,25.86,5017533,21.9912709046668,22.2900653463063,21.6924764630273,22.0766407451352,5877407.02391926,0.0,1.0
2019-09-20,25.8,26.07,25.54,25.91,6141911,22.0254188408542,22.2559174101189,21.8034572556363,22.1193256653694,7194474.02771181,0.0,1.0
2019-09-23,26.18,26.34,25.39,25.47,5054428,22.3498242346342,22.4864159793837,21.6754024949336,21.7436983673084,5920624.86267538,0.0,1.0
2019-09-24,25.38,26.09,25.14,25.95,4191110,21.6668655108868,22.2729913782126,21.4619778937626,22.1534736015568,4909356.72012884,0.0,1.0
2019-09-25,25.52,25.62,24.85,24.94,4308153,21.7863832875426,21.871753128011,21.2144053564041,21.2912382128257,5046457.83143206,0.0,1.0
2019-09-26,25.27,25.42,24.86,25.19,4535174,21.5729586863715,21.7010134470742,21.222942340451,21.5046628139968,5312384.29768096,0.0,1.0
2019-09-27,25.7,25.92,24.85,24.87,5141049,21.9400490003857,22.1278626494163,21.2144053564041,21.2314793244978,6022090.43825186,0.0,1.0
2019-09-30,25.6,25.96,25.46,25.5,3847876,21.8546791599173,22.1620105856037,21.7351613832615,21.7693093194489,4507301.38288485,0.0,1.0
2019-10-01,24.27,25.88,24.22,25.71,4376127,20.7192602816872,22.0937147132289,20.676575361453,21.9485859844326,5126080.79854438,0.0,1.0
2019-10-02,23.2,24.31,23.1,24.04,4360775,19.8058029886751,20.7534082178746,19.7204331482066,20.5229096486099,5108097.86696599,0.0,1.0
2019-10-03,23.37,23.37,22.44,22.92,5744347,19.9509317174714,19.9509317174714,19.156992201115,19.5667674353635,6728777.94837215,0.0,1.0
2019-10-04,22.16,23.51,21.68,23.16,6228706,18.9179566478034,20.0704494941272,18.508181413555,19.7716550524877,7296143.42234084,0.0,1.0
2019-10-07,21.4,22.3,21.33,22.23,5585267,18.2691458602434,19.0374744244592,18.2093869719155,18.9777155361313,6542435.79389801,0.0,1.0
2019-10-08,20.25,21.25,20.24,21.0,6352237,17.2873926948565,18.1410910995407,17.2788557108096,17.9276664983697,7440844.40728138,0.0,1.0
2019-10-09,20.53,20.73,20.12,20.52,4904043,17.5264282481681,17.6971679291049,17.1764119022475,17.5178912641212,5744467.80395905,0.0,1.0
2019-10-10,20.43,20.88,20.27,20.59,4145545,17.4410584076996,17.8252226898076,17.3044666629502,17.5776501524491,4855983.06996156,0.0,1.0
2019-10-11,21.42,21.59,20.72,20.72,6246076,18.2862198283371,18.4313485571334,17.6886309450581,17.6886309450581,7316490.18637914,0.0,1.0
2019-10-14,21.94,22.23,20.86,21.01,8722712,18.7301429987729,18.9777155361313,17.8081487217139,17.9362034824165,10217556.8703633,0.0,1.0
2019-10-15,22.18,22.52,21.44,21.81,5371926,18.9350306158971,19.2252880734898,18.3032937964308,18.6191622061639,6292533.7221249,0.0,1.0
2019-10-16,21.76,22.83,21.75,21.96,6649004,18.5764772859297,19.4899345789419,18.5679403018829,18.7472169668666,7788469.5151317,0.0,1.0
2019-10-17,22.12,22.33,21.52,21.85,4479122,18.8838087116161,19.0630853765998,18.3715896688055,18.6533101423513,5246726.44978942,0.0,1.0
2019-10-18,22.44,23.6,22.27,22.4,8684819,19.156992201115,20.1472823505488,19.0118634723187,19.1228442649277,10173170.0004898,0.0,1.0
2019-10-21,22.77,22.88,22.05,22.19,4853203,19.6521372758319,19.7470751370678,19.0307258204696,19.151555825679,5623176.28657629,0.25,1.0
2019-10-22,22.95,23.41,22.35,22.82,4823609,19.8074901396725,20.2045030139317,19.2896472602039,19.695290849121,5588887.12145689,0.0,1.0
2019-10-23,23.54,23.63,22.4,22.97,3664655,20.3167023044832,20.3943787364035,19.332800833493,19.8247515689881,4246062.0531396,0.0,1.0
2019-10-24,23.23,23.8,22.55,23.71,4393375,20.0491501500911,20.5411008855863,19.4622615533601,20.463424453666,5090395.37765825,0.0,1.0
2019-10-25,22.07,23.26,20.57,23.22,14569881,19.0479872497853,20.0750422940646,17.7533800511138,20.0405194354333,16881430.5392621,0.0,1.0
2019-10-28,21.73,22.65,21.64,22.24,5127259,18.7545429514197,19.5485686999382,18.6768665194994,19.194709398968,5940711.98421639,0.0,1.0
2019-10-29,22.05,22.57,21.16,21.45,4761266,19.0307258204696,19.4795229826757,18.2625922159246,18.5128829410011,5516653.24225712,0.0,1.0
2019-10-30,21.36,22.32,21.27,22.04,4858194,18.4352065090808,19.2637551162305,18.3575300771605,19.0220951058118,5628959.12171554,0.0,1.0
2019-10-31,21.66,22.3,20.47,20.99,6711909,18.6941279488151,19.2464936869149,17.6670729045358,18.1158700667418,7776770.83082202,0.0,1.0
2019-11-01,23.81,24.31,21.89,22.04,10233546,20.5497316002441,20.9812673331345,18.8926343859447,19.0220951058118,11857124.7060524,0.0,1.0
2019-11-04,24.52,24.84,24.35,24.4,7315897,21.1625123409485,21.4386952099984,21.0157901917658,21.0589437650548,8476583.09892142,0.0,1.0
2019-11-05,23.96,25.08,23.72,24.8,6279815,20.6791923201112,21.6458323617859,20.4720551683238,21.4041723513672,7276123.99318267,0.0,1.0
2019-11-06,23.62,24.62,23.23,23.85,4776806,20.3857480217457,21.2488194875266,20.0491501500911,20.5842544588753,5534658.7037005,0.0,1.0
2019-11-07,24.08,24.25,23.65,23.85,6138682,20.7827608960049,20.9294830451877,20.4116401657191,20.5842544588753,7112599.87542923,0.0,1.0
2019-11-08,24.43,24.5,23.39,23.74,4338091,21.0848359090283,21.1452509116329,20.1872415846161,20.4893165976394,5026340.42717974,0.0,1.0
2019-11-11,23.85,24.37,23.76,24.03,4421568,20.5842544588753,21.0330516210814,20.506578026955,20.7396073227159,5123061.27048149,0.0,1.0
2019-11-12,23.8,24.34,23.54,24.05,4287874,20.5411008855863,21.007159477108,20.3167023044832,20.7568687520315,4968156.36943829,0.0,1.0
2019-11-13,23.3,23.81,23.11,23.53,3179704,20.1095651526958,20.5497316002441,19.9455815741974,20.3080715898254,3684172.31488808,0.0,1.0
2019-11-14,23.43,24.03,23.28,23.41,5125547,20.2217644432473,20.7396073227159,20.0923037233802,20.2045030139317,5938728.37096085,0.0,1.0
2019-11-15,23.91,24.39,23.59,23.64,4145213,20.6360387468222,21.050313050397,20.3598558777723,20.4030094510613,4802861.83050817,0.0,1.0
2019-11-18,22.98,23.57,22.67,23.57,4286319,19.8333822836459,20.3425944484567,19.5658301292538,20.3425944484567,4966354.66464135,0.0,1.0
2019-11-19,22.37,22.92,22.3,22.72,2943771,19.3069086895195,19.781597995699,19.2464936869149,19.6089837025429,3410807.93041441,0.0,1.0
2019-11-20,22.87,23.43,22.19,22.42,3123023,19.73844442241,20.2217644432473,19.151555825679,19.3500622628086,3618498.72672385,0.0,1.0
2019-11-21,23.22,23.33,22.5,23.05,4423304,20.0405194354333,20.1354572966692,19.4191079800711,19.8937972862506,5125072.69139949,0.0,1.0
2019-11-22,23.41,23.61,23.02,23.35,3442035,20.2045030139317,20.3771173070879,19.8679051422771,20.1527187259849,3988122.81076346,0.0,1.0
2019-11-25,23.55,23.71,23.15,23.42,4438438,20.325333019141,20.463424453666,19.9801044328287,20.2131337285895,5142607.73988625,0.0,1.0
2019-11-26,22.89,23.74,22.8,23.5,4699105,19.7557058517256,20.4893165976394,19.6780294198053,20.282179445852,5444630.237831,0.0,1.0
2019-11-27,23.22,23.41,22.84,22.96,4219268,20.0405194354333,20.2045030139317,19.7125522784366,19.8161208543303,4888665.84898885,0.0,1.0
2019-11-29,22.28,23.16,22.25,22.78,3198120,19.2292322575992,19.9887351474865,19.2033401136258,19.6607679904897,3705510.06121636,0.0,1.0
2019-12-02,19.54,20.42,18.93,20.0,22790139,16.8644164413595,17.6239193312467,16.3379428472331,17.2614293156187,26405853.8644638,0.0,1.0
2019-12-03,18.38,19.3,18.33,19.25,15184773,15.8632535410536,16.6572792895721,15.8200999677646,16.614125716283,17593876.7553395,0.0,1.0
2019-12-04,18.7,19.16,18.5,18.61,10407636,16.1394364101035,16.5364492843627,15.9668221169473,16.0617599781832,12058834.5376276,0.0,1.0
2019-12-05,18.58,18.98,18.44,18.78,7503508,16.0358678342098,16.3810964205222,15.9150378290005,16.208482127366,8693959.07233542,0.0,1.0
2019-12-06,19.99,20.17,18.33,18.5,10085709,17.2527986009609,17.4081514648015,15.8200999677646,15.9668221169473,11685832.9812516,0.0,1.0
2019-12-09,20.63,20.74,19.54,19.78,8725742,17.8051643390607,17.9001022002966,16.8644164413595,17.0715535931469,10110103.6773411,0.0,1.0
2019-12-10,20.93,21.06,20.59,20.61,6271052,18.064085778795,18.1762850693465,17.7706414804295,17.7879029097451,7265970.72042665,0.0,1.0
2019-12-11,21.28,21.48,20.86,20.98,4575367,18.3661607918183,18.5387750849745,18.0036707761903,18.107239352084,5301260.88209863,0.0,1.0
2019-12-12,22.04,22.19,21.33,21.37,6290992,19.0220951058118,19.151555825679,18.4093143651074,18.4438372237386,7289074.2533212,0.0,1.0
2019-12-13,21.35,22.32,21.3,22.18,5355673,18.426575794423,19.2637551162305,18.3834222211339,19.1429251110212,6205364.45977159,0.0,1.0
2019-12-16,22.07,22.37,21.5,21.59,5108169,19.0479872497853,19.3069086895195,18.5560365142901,18.6337129462104,5918593.30603399,0.0,1.0
2019-12-17,22.47,22.58,21.95,22.08,4172170,19.3932158360976,19.4881536973335,18.9444186738915,19.0566179644431,4834095.62871469,0.0,1.0
2019-12-18,22.74,22.97,22.34,22.43,5604083,19.6262451318585,19.8247515689881,19.2810165455461,19.3586929774664,6493185.35276709,0.0,1.0
2019-12-19,22.71,23.11,22.6,22.78,3888618,19.600352987885,19.9455815741974,19.5054151266491,19.6607679904897,4505557.36596095,0.0,1.0
2019-12-20,22.62,22.94,22.36,22.85,10967994,19.5226765559648,19.7988594250147,19.2982779748617,19.7211829930944,12708094.7926784,0.0,1.0
2019-12-23,26.53,26.73,23.95,24.08,22715744,22.8972859871682,23.0699002803244,20.6705616054534,20.7827608960049,26319655.9040984,0.0,1.0
2019-12-24,26.17,26.81,25.78,26.73,5840970,22.5865802594871,23.1389459975869,22.2499823878325,23.0699002803244,6767655.09182359,0.0,1.0
2019-12-26,26.27,26.98,26.19,26.49,4981978,22.6728874060652,23.2856681467696,22.6038416888027,22.862763128537,5772381.77546762,0.0,1.0
2019-12-27,26.12,26.52,26.06,26.37,4094536,22.543426686198,22.8886552725104,22.4916423982512,22.7591945526433,4744144.79256957,0.0,1.0
2019-12-30,25.5,26.28,25.44,26.12,5445215,22.0083223774139,22.681518120723,21.956538089467,22.543426686198,6309112.5311077,0.0,1.0
2019-12-31,25.59,25.7,24.78,25.23,3347641,22.0859988093341,22.18093667057,21.3869109220516,21.775293081653,3878752.95699986,0.0,1.0
2020-01-02,25.36,25.93,25.13,25.7,3395132,21.8874923722045,22.3794431076997,21.6889859350749,22.18093667057,3933778.5277468,0.0,1.0
2020-01-03,25.69,26.14,25.53,25.71,5940588,22.1723059559122,22.5606881155137,22.0342145213873,22.1895673852279,6883077.74678284,0.0,1.0
2020-01-06,25.64,25.98,25.17,25.94,4469675,22.1291523826232,22.4225966809887,21.7235087937062,22.3880738223575,5178800.57123159,0.0,1.0
2020-01-07,32.51,32.58,29.5,29.93,37026658,28.0584533525382,28.1188683551429,25.4606082405376,25.8317289708234,42901033.65484,0.0,1.0
2020-01-08,32.73,33.21,32.04,32.51,13506159,28.24832907501,28.6626033785849,27.6528097636212,28.0584533525382,15648946.2755893,0.0,1.0
2020-01-09,32.6,32.7,31.55,32.61,7590068,28.1361297844585,28.2224369310366,27.2299047453885,28.1447604991163,8794252.04161078,0.0,1.0
2020-01-10,32.38,32.53,32.04,32.35,4642165,27.9462540619867,28.0757147818538,27.6528097636212,27.9203619180133,5378656.5586427,0.0,1.0
2020-01-13,32.01,32.6,31.85,32.5,4581403,27.6269176196477,28.1361297844585,27.4888261851228,28.0498226378804,5308254.50920754,0.0,1.0
2020-01-14,33.59,33.77,32.13,32.14,6101834,28.9905705355816,29.1459233994222,27.7304861955415,27.7391169101993,7069905.84433105,0.0,1.0
2020-01-15,33.54,33.69,32.99,33.23,4438616,28.9474169622926,29.0768776821597,28.4727276561131,28.6798648079005,5142813.98004949,0.0,1.0
2020-01-16,33.1,33.71,32.98,33.69,4458079,28.567665517349,29.0941391114753,28.4640969414553,29.0768776821597,5165364.8356526,0.0,1.0
2020-01-17,32.67,33.24,32.57,33.08,4551222,28.1965447870632,28.6884955225583,28.1102376404851,28.5504040880333,5273285.21501044,0.0,1.0
2020-01-21,31.74,32.74,31.7,32.14,5215855,27.6096561903321,28.4795256355222,27.5748614125245,27.9576039684082,5996135.43025465,0.25,1.0
2020-01-22,30.87,31.45,30.85,31.29,4710746,26.8528697730168,27.357394051227,26.835472384113,27.2182149399966,5415463.23537183,0.0,1.0
2020-01-23,30.27,30.63,29.87,30.27,4816225,26.3309481059028,26.6441011061712,25.9830003278267,26.3309481059028,5536721.6616601,0.0,1.0
2020-01-24,29.98,30.08,29.37,30.0,3471579,26.0786859667976,26.1656729113167,25.5480656052317,26.0960833557014,3990919.57901974,0.0,1.0
2020-01-27,28.85,29.49,28.62,29.08,4242826,25.0957334937329,25.6524499386545,24.8956635213392,25.2958034661266,4877543.4330528,0.0,1.0
2020-01-28,28.73,29.27,28.54,29.19,4140836,24.9913491603101,25.4610786607127,24.826073965724,25.3914891050975,4760295.9534868,0.0,1.0
2020-01-29,28.09,29.07,27.98,28.98,4513364,24.4346327153885,25.2871047716747,24.3389470764176,25.2088165216076,5188553.32252062,0.0,1.0
2020-01-30,28.18,28.25,27.37,27.46,3921630,24.5129209654556,24.5738118266189,23.8083267148516,23.8866149649187,4508297.21826038,0.0,1.0
2020-01-31,27.44,27.67,26.95,27.58,5311263,23.8692175760149,24.0692875484086,23.4429815478718,23.9909992983415,6105816.25710466,0.0,1.0
2020-02-03,27.56,27.69,27.1,27.26,4021923,23.9736019094377,24.0866849373124,23.5734619646503,23.7126410758807,4623593.83036071,0.0,1.0
2020-02-04,28.14,28.55,28.06,28.19,4419720,24.478126187648,24.8347726601759,24.4085366320328,24.5216196599075,5080900.38618885,0.0,1.0
2020-02-05,28.9,29.4361,28.62,28.81,5835240,25.1392269659924,25.6055639755588,24.8956635213392,25.0609387159253,6708179.0632675,0.0,1.0
2020-02-06,28.94,29.23,28.28,28.95,3738887,25.1740217438,25.4262838829051,24.5999079099746,25.1827204382519,4298216.26759534,0.0,1.0
2020-02-07,28.11,28.58,27.99,28.28,3167554,24.4520301042923,24.8608687435316,24.3476457708694,24.5999079099746,3641413.10804169,0.0,1.0
2020-02-10,27.97,28.02,27.46,27.88,3008801,24.3302483819656,24.3737418542252,23.8866149649187,24.2519601318985,3458911.00858548,0.0,1.0
2020-02-11,28.17,28.81,28.14,28.58,2070366,24.5042222710037,25.0609387159253,24.478126187648,24.8608687435316,2380088.19765783,0.0,1.0
2020-02-12,28.48,29.03,28.43,28.93,3217753,24.7738817990126,25.2523099938671,24.7303883267531,25.1653230493481,3699121.76797633,0.0,1.0
2020-02-13,27.92,28.51,27.83,28.37,3498215,24.2867549097061,24.7999778823683,24.208466659639,24.6781961600417,4021540.26600592,0.0,1.0
2020-02-14,27.36,28.08,27.24,28.05,4292281,23.7996280203997,24.4259340209366,23.6952436869769,24.3998379375809,4934396.79222464,0.0,1.0
2020-02-18,28.11,28.22,26.95,27.05,2974564,24.4520301042923,24.5477157432632,23.4429815478718,23.5299684923908,3419552.22872567,0.0,1.0
2020-02-19,28.47,28.68,27.97,28.4,2951096,24.7651831045607,24.9478556880506,24.3302483819656,24.7042922433974,3392573.46756816,0.0,1.0
2020-02-20,28.58,29.21,28.44,28.59,2346967,24.8608687435316,25.4088864940013,24.739087021205,24.8695674379835,2698068.09858373,0.0,1.0
2020-02-21,28.4,28.48,27.52,28.14,3148465,24.7042922433974,24.7738817990126,23.9388071316301,24.478126187648,3619468.43564797,0.0,1.0
2020-02-24,26.75,27.03,26.41,26.96,3025612,23.2690076588338,23.512571103487,22.9732520474692,23.4516802423237,3478236.89719204,0.0,1.0
2020-02-25,25.5,27.29,25.34,27.24,4462009,22.1816708523462,23.7387371592364,22.0424917411158,23.6952436869769,5129515.72752984,0.0,1.0
2020-02-26,24.43,25.86,24.4,25.5,5515705,21.2509105459929,22.4948238526146,21.2248144626372,22.1816708523462,6340842.33041997,0.0,1.0
2020-02-27,25.07,26.96,23.38,23.81,8815775,21.8076269909145,23.4516802423237,20.3375476285433,20.711591489975,10134595.5404537,0.0,1.0
2020-02-28,24.92,25.52,23.83,24.0,10240381,21.677146574136,22.19906824125,20.7289888788788,20.8768666845612,11772319.4631382,0.0,1.0
2020-03-02,25.52,25.89,24.65,25.49,8986968,22.19906824125,22.5209199359704,21.4422818239347,22.1729721578943,10331398.6365351,0.0,1.0
2020-03-03,24.99,26.57,24.75,25.7,7364266,21.7380374352993,23.1124311586996,21.5292687684537,22.3556447413842,8465943.98817062,0.0,1.0
2020-03-04,25.13,25.62,24.53,25.36,4376244,21.8598191576259,22.286055185769,21.3378974905119,22.0598891300196,5030920.47225993,0.0,1.0
2020-03-05,24.34,25.21,24.03,24.43,5725451,21.1726222959258,21.9294087132411,20.9029627679169,21.2509105459929,6581965.87046359,0.0,1.0
2020-03-06,20.7,23.51,20.22,23.42,10195413,18.006297515434,20.450630656418,17.5887601817428,20.3723424063509,11720624.3492925,0.0,1.0
2020-03-09,9.55,13.7,9.32,13.42,28014597,8.30725320156496,11.9172113991037,8.10718322917125,11.6736479544504,32205519.063702,0.0,1.0
2020-03-10,10.79,11.5,9.4,11.37,22818063,9.38589131360062,10.0034986196856,8.17677278478645,9.89041559181085,26231595.0125306,0.0,1.0
2020-03-11,8.25,10.11,7.95,10.1,19666077,7.1764229228179,8.79438009087139,6.91546208926088,8.78568139641949,22608078.8430307,0.0,1.0
2020-03-12,7.76,8.3,6.6,6.93,19753186,6.75018689467477,7.2199163950774,5.74113833825432,6.02819525516703,22708219.1577431,0.0,1.0
2020-03-13,8.07,8.59,6.95,8.5,24954436,7.01984642268369,7.47217853418251,6.04559264407084,7.39389028411541,28687564.7121367,0.0,1.0
2020-03-16,5.46,6.92,5.45,6.73,18511969,4.74948717073766,6.01949656071513,4.74078847628576,5.85422136612902,21281318.8259021,0.0,1.0
2020-03-17,4.46,5.71,4.4,5.69,19657652,3.87961772554761,4.96695453203518,3.82742555883621,4.94955714313137,22598393.4815704,0.0,1.0
2020-03-18,4.44,4.75,3.8,4.16,16452480,3.86222033664381,4.13187986465273,3.30550389172218,3.6186568919906,18913734.8035089,0.0,1.0
2020-03-19,4.95,5.4,4.07,4.55,14508716,4.30585375369074,4.69729500402626,3.5403686419235,3.95790597561472,16679187.9864571,0.0,1.0
2020-03-20,4.83,5.47,4.65,5.16,17515739,4.20146942026793,4.75818586518956,4.04489292013372,4.48852633718065,20136055.0101552,0.0,1.0
2020-03-23,4.31,4.9,4.3,4.81,14123312,3.74913730876911,4.26236028143124,3.74043861431721,4.18407203136413,16236128.3961576,0.0,1.0
2020-03-24,5.58,5.84,4.68,4.81,16003796,4.85387150416047,5.08003755990988,4.07098900348943,4.18407203136413,18397928.6644601,0.0,1.0
2020-03-25,5.89,6.67,5.31,6.13,19251044,5.12353103216938,5.80202919941762,4.61900675395916,5.332299699015,22130957.8195313,0.0,1.0
2020-03-26,5.76,6.6,5.61,5.94,18487067,5.01044800429468,5.74113833825432,4.87996758751617,5.16702450442889,21252691.5415002,0.0,1.0
2020-03-27,4.86,5.4,4.76,5.38,18487405,4.22756550362363,4.69729500402626,4.14057855910463,4.67989761512246,21253080.1055564,0.0,1.0
2020-03-30,4.11,4.77,4.0,4.76,26471882,3.5751634197311,4.14927725355653,3.47947778076019,4.14057855910463,30432017.2945222,0.0,1.0
2020-03-31,4.18,4.58,4.11,4.41,31155575,3.6360542808944,3.98400205897042,3.5751634197311,3.83612425328811,35816380.4606255,0.0,1.0
2020-04-01,4.02,4.16,3.86,4.04,22562427,3.49687516966399,3.6186568919906,3.35769605843359,3.5142725585678,25937716.4294702,0.0,1.0
2020-04-02,4.69,5.3,4.31,4.75,53146077,4.07968769794133,4.61030805950726,3.74913730876911,4.13187986465273,61096613.1686447,0.0,1.0
2020-04-03,5.38,5.63,4.56,5.44,51713470,4.67989761512246,4.89736497641997,3.96660467006662,4.73208978183386,59449691.3139669,0.0,1.0
2020-04-06,5.87,6.0,5.13,5.2,27959930,5.10613364326558,5.21921667114029,4.46243025382495,4.52332111498825,32142674.0007995,0.0,1.0
2020-04-07,6.52,7.24,6.36,6.6,38972599,5.67154878263911,6.29785478317595,5.53236967140871,5.74113833825432,44802814.0492799,0.0,1.0
2020-04-08,7.58,7.62,6.72,6.83,35717219,6.59361039454057,6.62840517234817,5.84552267167712,5.94120831064803,41060436.3649036,0.0,1.0
2020-04-09,8.2,10.07,7.13,9.11,92450991,7.13292945055839,8.75958531306379,6.20216914420504,7.92451064568134,106281455.810649,0.0,1.0
2020-04-13,8.38,8.99,8.03,8.79,35696049,7.2895059506926,7.82012631225853,6.98505164487609,7.64615242322052,41036099.3794893,0.0,1.0
2020-04-14,8.08,8.31,7.62,8.2,26850797,7.02854511713559,7.2286150895293,6.62840517234817,7.13292945055839,30867617.1447011,0.0,1.0
2020-04-15,7.94,8.07,7.08,7.12,24411804,6.90676339480898,7.01984642268369,6.15867567194554,6.19347044975314,28063756.1590252,0.0,1.0
2020-04-16,7.49,7.98,7.38,7.96,12797707,6.51532214447346,6.94155817261659,6.41963650550256,6.92416078371278,14712215.8052166,0.0,1.0
2020-04-17,8.49,8.5,7.42,7.45,26652287,7.38519158966351,7.39389028411541,6.45443128331016,6.48052736666586,30639410.4855322,0.0,1.0
2020-04-20,8.48,8.85,7.51,7.64,26518700,7.37649289521161,7.69834458993193,6.53271953337726,6.64580256125197,30485839.1642969,0.0,1.0
2020-04-21,8.57,8.81,8.06,8.19,22423714,7.47652788140847,7.6859055583674,7.03160031787074,7.14501322622349,25703271.8968203,0.025,1.0
2020-04-22,9.42,9.62,8.84,9.0,26439162,8.21807382063801,8.39255521810378,7.71207776798726,7.85166288595988,30305995.2338886,0.0,1.0
2020-04-23,10.5,10.97,9.8,9.82,38511001,9.1602733669532,9.57030465099777,8.54958847582298,8.56703661556956,44143388.9908567,0.0,1.0
2020-04-24,10.69,11.45,10.16,11.12,39957837,9.32603069454568,9.98906000491563,8.86365499126138,9.7011656990971,45801830.5451019,0.0,1.0
2020-04-27,10.5,10.8,9.75,10.2,25826688,9.1602733669532,9.42199546315186,8.50596812645654,8.89855127075453,29603944.4606878,0.0,1.0
2020-04-28,10.67,10.95,10.21,10.85,19194751,9.3085825547991,9.55285651125119,8.90727534062782,9.4656158125183,22002060.1379756,0.0,1.0
2020-04-29,13.05,13.15,11.13,11.32,35002944,11.3849111846418,11.4721518833747,9.70988976897039,9.87564709656287,40122264.6177693,0.0,1.0
2020-04-30,13.08,14.05,12.18,13.35,39821920,11.4110833942617,12.2573181719707,10.6259171056657,11.6466332808405,45646035.1400053,0.0,1.0
2020-05-01,11.28,12.76,11.11,12.42,24312401,9.84075081706972,11.1319131583165,9.69244162922381,10.8352947826246,27868186.9278,0.0,1.0
2020-05-04,12.06,12.07,10.5,10.72,18130187,10.5212282671862,10.5299523370595,9.1602733669532,9.35220290416555,20781799.3933208,0.0,1.0
2020-05-05,11.78,13.18,11.63,12.99,26450293,10.2769543107342,11.4983240929946,10.1460932626348,11.3325667654021,30318754.1871771,0.0,1.0
2020-05-06,11.61,12.14,11.31,11.81,20121807,10.1286451228882,10.5910208261726,9.86692302668959,10.303126520354,23064701.7874178,0.0,1.0
2020-05-07,11.88,12.38,11.35,11.44,19870081,10.364195009467,10.8003985031315,9.90181930618274,9.98033593504234,22776159.852683,0.0,1.0
2020-05-08,12.45,12.54,12.05,12.25,19454622,10.8614669922445,10.9399836211041,10.512504197313,10.6869855947787,22299938.311551,0.0,1.0
2020-05-11,12.03,12.44,11.81,12.25,14479380,10.4950560575664,10.8527429223712,10.303126520354,10.6869855947787,16597047.2615456,0.0,1.0
2020-05-12,11.79,12.39,11.76,12.2,14691285,10.2856783806074,10.8091225730048,10.2595061709876,10.6433652454123,16839944.2156942,0.0,1.0
2020-05-13,10.73,11.68,10.5,11.68,17233878,9.36092697403884,10.1897136120013,9.1602733669532,10.1897136120013,19754401.615657,0.0,1.0
2020-05-14,10.36,11.04,9.67,10.33,20109928,9.03813638872715,9.63137314011079,8.43617556747023,9.01196417910729,23051085.4361361,0.0,1.0
2020-05-15,10.61,10.92,10.11,10.22,18113091,9.25623813555937,9.52668430163132,8.82003464189493,8.91599941050111,20762203.0349143,0.0,1.0
2020-05-18,11.92,12.23,11.47,11.6,22482576,10.3990912889602,10.6695374550322,10.0065081446622,10.119921053015,25770742.6998457,0.0,1.0
2020-05-19,11.36,12.08,11.32,11.89,14567826,9.91054337605603,10.5386764069328,9.87564709656287,10.3729190793403,16698428.8429459,0.0,1.0
2020-05-20,11.95,12.1,11.64,11.67,15573203,10.4252634985801,10.5561245466794,10.1548173325081,10.180989542128,17850846.2520248,0.0,1.0
2020-05-21,12.05,12.35,11.77,12.01,18783486,10.512504197313,10.7742262935116,10.2682302408609,10.4776079178198,21530645.9861251,0.0,1.0
2020-05-22,12.17,12.2,11.65,12.0,10403120,10.6171930357924,10.6433652454123,10.1635414023814,10.4688838479465,11924617.9261495,0.0,1.0
2020-05-26,12.71,12.93,12.32,12.7,15195041,11.08829280895,11.2802223461624,10.7480540838918,11.0795687390767,17417376.54638,0.0,1.0
2020-05-27,12.58,13.01,11.93,12.97,16472431,10.9748799005973,11.3500149051487,10.4078153588335,11.3151186256555,18881589.9451184,0.0,1.0
2020-05-28,11.87,12.67,11.75,12.63,14595703,10.3554709395938,11.0533965294569,10.2507821011143,11.0185002499637,16730382.9657404,0.0,1.0
2020-05-29,10.79,11.69,10.71,11.69,47853944,9.41327139327857,10.1984376818746,9.34347883429226,10.1984376818746,54852774.7886552,0.0,1.0
2020-06-01,11.73,11.79,10.45,10.76,24870160,10.2333339613677,10.2856783806074,9.11665301758675,9.3870991836587,28507520.413319,0.0,1.0
2020-06-02,12.23,12.25,11.77,11.93,14125197,10.6695374550322,10.6869855947787,10.2682302408609,10.4078153588335,16191063.5805982,0.0,1.0
2020-06-03,12.53,12.73,12.02,12.49,16094645,10.9312595512308,11.1057409486966,10.4863319876931,10.8963632717377,18448551.2309781,0.0,1.0
2020-06-04,13.0,13.1,12.26,12.43,16013217,11.3412908352754,11.4285315340083,10.695709664652,10.8440188524979,18355214.060159,0.0,1.0
2020-06-05,16.07,16.6,14.33,14.34,36205381,14.019580286375,14.4819559896593,12.5015921284228,12.5103161982961,41500562.8403473,0.0,1.0
2020-06-08,17.73,17.87,16.57,17.65,29473778,15.467775885341,15.589912863567,14.4557837800395,15.3979833263547,33784435.9663399,0.0,1.0
2020-06-09,16.53,16.9,15.6,16.45,14750800,14.4208875005463,14.743678085858,13.6095490023305,14.35109494156,16908163.5225823,0.0,1.0
2020-06-10,14.83,15.93,14.51,15.93,15456800,12.9377956220872,13.897443308149,12.658625386142,13.897443308149,17717418.84751,0.0,1.0
2020-06-11,12.79,14.36,12.31,12.73,17749400,11.1580853679363,12.5277643380427,10.7393300140185,11.1057409486966,20345320.7709224,0.0,1.0
2020-06-12,13.77,14.5,13.04,14.01,15513568,12.0130442155186,12.6499013162687,11.3761871147685,12.2224218924776,17782489.3946566,0.0,1.0
2020-06-15,14.08,14.33,13.01,13.1,15620193,12.2834903815906,12.5015921284228,11.3500149051487,11.4285315340083,17904708.7275466,0.0,1.0
2020-06-16,14.57,15.54,14.04,15.5,16001715,12.7109698053817,13.5572045830907,12.2485941020974,13.5223083035976,18342029.846636,0.0,1.0
2020-06-17,13.89,14.38,13.82,14.2,10889464,12.1177330539981,12.5452124777892,12.0566645648851,12.38817922007,12482091.6821645,0.0,1.0
2020-06-18,14.22,14.46,13.48,13.71,10042865,12.4056273598166,12.6150050367755,11.7600461891932,11.9606997962789,11511674.1909062,0.0,1.0
2020-06-19,13.98,14.99,13.82,14.91,19446863,12.1962496828577,13.0773807400598,12.0566645648851,13.0075881810735,22291044.5267548,0.0,1.0
2020-06-22,14.28,14.36,13.52,13.9,8855611,12.4579717790563,12.5277643380427,11.7949424686864,12.1264571238714,10150779.5428301,0.0,1.0
2020-06-23,14.13,14.99,14.04,14.62,11418233,12.327110730957,13.0773807400598,12.2485941020974,12.7545901547482,13088195.2641854,0.0,1.0
2020-06-24,13.07,13.9,12.89,13.78,12338879,11.4023593243884,12.1264571238714,11.2453260666692,12.0217682853919,14143489.4254791,0.0,1.0
2020-06-25,13.66,13.67,12.68,12.87,12251275,11.9170794469124,11.9258035167857,11.0621205993301,11.2278779269226,14043072.989948,0.0,1.0
2020-06-26,13.25,13.5,12.8,13.5,11946826,11.5593925821076,11.7774943289398,11.1668094378096,11.7774943289398,13694097.1055019,0.0,1.0
2020-06-29,13.33,13.46,12.915,13.15,10097758,11.6291851410939,11.7425980494467,11.2671362413524,11.4721518833747,11574595.5118003,0.0,1.0
2020-06-30,13.5,13.62,12.87,13.08,9837185,11.7774943289398,11.8821831674193,11.2278779269226,11.4110833942617,11275912.6679159,0.0,1.0
2020-07-01,13.0,13.97,12.91,13.63,22682586,11.3412908352754,12.1875256129844,11.2627742064158,11.8909072372926,26000004.9626485,0.0,1.0
2020-07-02,13.26,13.94,13.18,13.52,14346427,11.5681166519809,12.1613534033645,11.4983240929946,11.7949424686864,16444649.3533089,0.0,1.0
2020-07-06,13.53,13.72,13.21,13.56,10165846,11.8036665385597,11.9694238661522,11.5244963026145,11.8298387481796,11652641.6542417,0.0,1.0
2020-07-07,12.77,13.38,12.75,13.25,8685568,11.1406372281897,11.6728054904604,11.1231890884432,11.5593925821076,9955867.07368472,0.0,1.0
2020-07-08,13.07,13.15,12.59,12.78,7712347,11.4023593243884,11.4721518833747,10.9836039704705,11.149361298063,8840308.60827189,0.0,1.0
2020-07-09,12.08,13.1,12.01,12.95,11261962,10.5386764069328,11.4285315340083,10.4776079178198,11.2976704859089,12909069.005146,0.0,1.0
2020-07-10,12.71,12.77,11.79,11.95,10129286,11.08829280895,11.1406372281897,10.2856783806074,10.4252634985801,11610734.6079537,0.0,1.0
2020-07-13,12.52,13.18,12.31,12.8,10416841,10.9225354813575,11.4983240929946,10.7393300140185,11.1668094378096,11940345.6773016,0.0,1.0
2020-07-14,13.51,13.52,12.28,12.49,9234478,11.7862183988131,11.7949424686864,10.7131578043986,10.8963632717377,10585057.3575459,0.0,1.0
2020-07-15,13.82,14.09,13.26,13.91,10813575,12.0566645648851,12.2922144514639,11.5681166519809,12.1351811937447,12395103.6122588,0.0,1.0
2020-07-16,13.87,14.27,13.29,13.4,9563862,12.1002849142515,12.4492477091831,11.5942888616008,11.6902536302069,10962615.0855147,0.0,1.0
2020-07-17,13.29,14.16,13.25,14.01,8217679,11.5942888616008,12.3532829405769,11.5593925821076,12.2224218924776,9419547.43526384,0.0,1.0
2020-07-20,13.6,14.14,13.34,13.43,9829825,11.8647350276727,12.3358348008303,11.6379092109672,11.7164258398268,11267476.2384662,0.0,1.0
2020-07-21,14.9,15.2,13.97,14.06,13995957,13.0206742858835,13.282835513116,12.2079744814626,12.2866228496323,16016049.1477842,0.025,1.0
2020-07-22,14.51,14.67,14.11,14.48,8566003,12.6798646904812,12.8196840116718,12.3303163875044,12.6536485677579,9802368.28736089,0.0,1.0
2020-07-23,14.39,14.72,14.16,14.4621,7832154,12.5750001995881,12.8633775495439,12.3740099253765,12.6380062811997,8962599.94204149,0.0,1.0
2020-07-24,14.2,14.72,14.14,14.3781,6780550,12.4089647556742,12.8633775495439,12.3565325102277,12.5646011375746,7759213.75358671,0.0,1.0
2020-07-27,13.685,14.15,13.581,14.12,7261445,11.9589213155916,12.3652712178021,11.8680387568177,12.3390550950788,8309518.2418703,0.0,1.0
2020-07-28,13.32,13.83,13.3,13.6,5579386,11.6399584891254,12.0856325754207,11.6224810739765,11.8846423012091,6384680.97540304,0.0,1.0
2020-07-29,13.65,13.73,13.26,13.45,8727325,11.9283358390812,11.9982454996765,11.5875262436788,11.7535616875928,9986974.53333742,0.0,1.0
2020-07-30,16.01,16.615,15.36,15.65,29990072,13.9906708266439,14.5193626348962,13.4226548343067,13.6760773539649,34318658.3881037,0.0,1.0
2020-07-31,15.35,16.12,15.165,15.94,12129270,13.4139161267323,14.0867966099625,13.2522500366056,13.929499873623,13879935.7876525,0.0,1.0
2020-08-03,15.72,16.11,14.99,15.32,22822641,13.7372483069858,14.0780579023881,13.0993226540532,13.387700004009,26116723.560828,0.0,1.0
2020-08-04,15.88,16.105,15.55,15.62,7077529,13.8770676281765,14.0736885486009,13.5886902782207,13.6498612312416,8099056.91399795,0.0,1.0
2020-08-05,16.24,16.83,16.0418,16.5772,8381213,14.1916611008555,14.7072448477462,14.0184599167306,14.4863303202649,9590906.81159198,0.0,1.0
2020-08-06,15.6,16.12,15.4,16.06,6019254,13.6323838160928,14.0867966099625,13.4576096646044,14.034364364516,6888036.87357689,0.0,1.0
2020-08-07,15.54,15.6783,15.12,15.47,6973208,13.5799515706462,13.7008078964005,13.2129258525207,13.5187806176253,7979678.84909353,0.0,1.0
2020-08-10,16.28,16.32,15.63,15.71,6887954,14.2266159311532,14.2615707614509,13.658599938816,13.7285095994114,7882119.80014494,0.0,1.0
2020-08-11,15.59,16.75,15.52,16.75,7763363,13.6236451085183,14.6373351871509,13.5624741554974,14.6373351871509,8883880.06337044,0.0,1.0
2020-08-12,15.75,16.04,15.38,15.99,7075270,13.763464429709,14.0168869493672,13.4401322494556,13.9731934114951,8096471.863542,0.0,1.0
2020-08-13,15.42,15.86,15.29,15.52,5657894,13.4750870797532,13.8595902130276,13.3614838812858,13.5624741554974,6474520.347337,0.0,1.0
2020-08-14,15.62,15.65,15.16,15.24,3690003,13.6498612312416,13.6760773539649,13.2478806828183,13.3177903434137,4222595.81130974,0.0,1.0
2020-08-17,15.335,15.55,15.16,15.55,5200968,13.4008080653707,13.5886902782207,13.2478806828183,13.5886902782207,5951644.40016877,0.0,1.0
2020-08-18,15.25,15.605,15.036,15.14,4125401,13.3265290509881,13.63675316988,13.1395207088956,13.2304032676695,4720836.53660255,0.0,1.0
2020-08-19,15.34,15.65,15.24,15.35,7361960,13.4051774191579,13.6760773539649,13.3177903434137,13.4139161267323,8424540.97165499,0.0,1.0
2020-08-20,14.74,15.15,14.6,15.05,5333182,12.8808549646928,13.2391419752439,12.7585130586509,13.1517548994997,6102941.37271771,0.0,1.0
2020-08-21,14.26,14.68,14.21,14.66,4913394,12.4613970011207,12.8284227192463,12.4177034632486,12.8109453040974,5622563.70081932,0.0,1.0
2020-08-24,14.455,14.88,14.2743,14.4831,6219426,12.6318017988219,13.0031968707346,12.4738933529521,12.656357567106,7117100.49459331,0.0,1.0
2020-08-25,14.65,14.885,14.345,14.62,4740107,12.802206596523,13.0075662245218,12.5356760155032,12.7759904737998,5424265.4987977,0.0,1.0
2020-08-26,14.08,14.65,14.06,14.65,4377393,12.3041002647812,12.802206596523,12.2866228496323,12.802206596523,5009199.54435173,0.0,1.0
2020-08-27,14.6,14.64,14.22,14.53,5400072,12.7585130586509,12.7934678889486,12.426442170823,12.69734210563,6179485.87249686,0.0,1.0
2020-08-28,15.045,15.08,14.5,14.56,6731725,13.1473855457125,13.177971022223,12.6711259829067,12.7235582283532,7703341.64711767,0.0,1.0
2020-08-31,14.8,15.12,14.55,15.0,5249357,12.9332872101393,13.2129258525207,12.7148195207788,13.1080613616277,6007017.5770235,0.0,1.0
2020-09-01,14.94,14.96,14.3918,14.67,6818024,13.0556291161811,13.07310653133,12.5765731669515,12.8196840116718,7802096.52507312,0.0,1.0
2020-09-02,14.42,15.07,14.39,14.98,5915777,12.6012163223114,13.1692323146486,12.5750001995881,13.0905839464788,6769624.62654976,0.0,1.0
2020-09-03,14.39,14.74,14.105,14.33,6924008,12.5750001995881,12.8808549646928,12.3259470337172,12.5225679541416,7923377.61738275,0.0,1.0
2020-09-04,14.6,14.885,14.13,14.52,6929060,12.7585130586509,13.0075662245218,12.3477938026533,12.6886033980556,7929158.7926389,0.0,1.0
2020-09-08,13.04,14.18,13.015,14.09,13627214,11.3952746770416,12.3914873405253,11.3734279081056,12.3128389723556,15594084.0037858,0.0,1.0
2020-09-09,13.15,13.31,12.66,13.25,8203376,11.4914004603602,11.6312197815509,11.0632037892137,11.5787875361044,9387401.88997109,0.0,1.0
2020-09-10,12.01,13.19,12.01,13.15,8334126,10.4951877968765,11.5263552906579,10.4951877968765,11.4914004603602,9537023.55757644,0.0,1.0
2020-09-11,11.885,12.25,11.72,12.19,8174844,10.3859539521963,10.7049167786626,10.2417652772184,10.6524845332161,9354751.75291473,0.0,1.0
2020-09-14,11.93,12.11,11.29,11.81,21156498,10.4252781362812,10.5825748726207,9.86600085151841,10.3204136453882,24210099.5139524,0.0,1.0
2020-09-15,11.94,12.54,11.875,12.09,8936140,10.4340168438556,10.9583392983207,10.3772152446219,10.5650974574719,10225928.6329245,0.0,1.0
2020-09-16,12.5,12.77,11.875,12.05,9672989,10.923384468023,11.1593295725323,10.3772152446219,10.5301426271742,11069129.9801776,0.0,1.0
2020-09-17,12.42,12.59,12.0,12.15,8010401,10.8534748074277,11.0020328361928,10.4864490893021,10.6175297029184,9166574.04059329,0.0,1.0
2020-09-18,12.65,12.865,12.42,12.59,14052068,11.0544650816393,11.2423472944893,10.8534748074277,11.0020328361928,16080258.871616,0.0,1.0
2020-09-21,12.11,12.31,11.89,12.07,7874007,10.5825748726207,10.7573490241091,10.3903233059835,10.5476200423231,9010493.75201691,0.0,1.0
2020-09-22,12.24,12.5199,12.06,12.19,5702732,10.6961780710882,10.9407744960961,10.5388813347486,10.6524845332161,6525829.99423631,0.0,1.0
2020-09-23,11.1,12.45,11.1,12.25,10280229,9.69996540760446,10.879690930151,9.69996540760446,10.7049167786626,11764015.344894,0.0,1.0
2020-09-24,10.9,11.32,10.61,11.01,9519157,9.5251912561161,9.89221697424167,9.27176873645796,9.6213170394347,10893094.7956952,0.0,1.0
2020-09-25,9.85,10.825,9.835,10.74,22848482,8.60762696080216,9.45965094930796,8.59451889944053,9.3853719349254,26146294.2951499,0.0,1.0
2020-09-28,10.27,10.65,10.1006,10.15,15469922,8.97465267892773,9.30672356675564,8.82661897261709,8.86978818803471,17702757.3794624,0.0,1.0
2020-09-29,9.54,10.17,9.43,10.16,13312598,8.33672702599519,8.88726560318355,8.24060124267659,8.87852689560913,15234058.225007,0.0,1.0
2020-09-30,9.47,9.79,9.385,9.63,12557534,8.27555607297426,8.55519471535565,8.2012770585917,8.41537539416496,14370012.8343472,0.0,1.0
2020-10-01,9.31,9.51,9.01,9.38,15803520,8.13573675178356,8.31051090327193,7.87357552455101,8.19690770480449,18084504.905809,0.0,1.0
2020-10-02,9.74,9.895,8.75,8.83,15061652,8.51150117748356,8.64695114488704,7.64636912761613,7.71627878821148,17235560.146321,0.0,1.0
2020-10-05,9.84,10.13,9.62,9.97,11056971,8.59888825322774,8.85231077288588,8.40663668659054,8.71249145169518,12652867.6075259,0.0,1.0
2020-10-06,9.42,10.27,9.33,10.03,13368021,8.23186253510217,8.97465267892773,8.1532141669324,8.76492369714169,15297480.647062,0.0,1.0
2020-10-07,9.57,9.6752,9.37,9.6752,8830327,8.36294314871844,8.45487435240133,8.18816899723007,8.45487435240133,10104843.2217251,0.0,1.0
2020-10-08,10.14,10.15,9.51,9.73,10723623,8.8610494804603,8.86978818803471,8.31051090327193,8.50276246990914,12271406.1646738,0.0,1.0
2020-10-09,9.67,10.42,9.61,10.27,12229517,8.45033022446263,9.10573329254401,8.39789797901612,8.97465267892773,13994651.8359311,0.0,1.0
2020-10-12,9.31,9.6,9.12,9.56,12271915,8.13573675178356,8.3891592714417,7.96970130786961,8.35420444114403,14043169.3079245,0.0,1.0
2020-10-13,9.14,9.3,8.9501,9.24,10119620,7.98717872301845,8.12699804420915,7.82123066618025,8.07456579876264,11580225.0090437,0.0,1.0
2020-10-14,9.2,9.95,9.19,9.28,16397599,8.03961096846496,8.69501403654634,8.03087226089054,8.10952062906031,18764329.6910427,0.0,1.0
2020-10-15,9.76,9.775,8.96,9.1,16490659,8.52897859263239,8.54208665399402,7.82988198667892,7.95222389272078,18870821.4110225,0.0,1.0
2020-10-16,9.37,9.81,9.335,9.64,10041203,8.18816899723007,8.57267213050449,8.15758352071961,8.42411410173937,11490489.7715018,0.0,1.0
2020-10-19,9.06,9.58,9.015,9.45,10772223,7.9172690624231,8.37168185629286,7.87794487833822,8.25807865782542,12327020.7959979,0.0,1.0
2020-10-20,9.61,9.855,9.18,9.22,13204893,8.39789797901612,8.61199631458937,8.02213355331612,8.0570883836138,15110807.7339214,0.0,1.0
2020-10-21,9.1,9.5,9.08,9.41,11784127,7.97407066165682,8.32457926216921,7.9565452316312,8.24571482705392,13448031.7832698,0.025,1.0
2020-10-22,9.44,9.48,9.02,9.1,26479057,8.27200297209235,8.30705383214359,7.90396894155435,7.97407066165682,30217868.504558,0.0,1.0
2020-10-23,9.28,9.635,9.1299,9.54,8697020,8.1317995318874,8.44287591484214,8.00027117954512,8.35963012222045,9925028.9291462,0.0,1.0
2020-10-26,8.56,9.105,8.35,9.07,13881294,7.5008840509651,7.97845201916323,7.3168670356961,7.94778251661839,15841316.2812071,0.0,1.0
2020-10-27,8.345,8.6,8.32,8.56,8028301,7.31248567818969,7.53593491101634,7.29057889065767,7.5008840509651,9161887.59792359,0.0,1.0
2020-10-28,7.79,8.155,7.7,7.96,13792210,6.82615499497875,7.14599409294631,6.74729055986347,6.97512115019652,15739653.7258578,0.0,1.0
2020-10-29,8.19,8.22,7.445,7.67,12689652,7.17666359549114,7.20295174052957,6.52384132703682,6.72100241482504,14481415.8413799,0.0,1.0
2020-10-30,8.3,8.3,7.96,8.21,11479710,7.27305346063205,7.27305346063205,6.97512115019652,7.19418902551676,13100631.4632149,0.0,1.0
2020-11-02,8.885,8.96,7.98,8.415,12978637,7.78567228888141,7.85139265147749,6.99264658022214,7.37382468327936,14811205.181302,0.0,1.0
2020-11-03,8.73,9.205,8.625,9.1,10428686,7.64985020618287,8.06607916929133,7.55784169854836,7.97407066165682,11901204.1185351,0.0,1.0
2020-11-04,8.99,9.3,8.4329,8.749,19236863,7.87768079651592,8.14932496191302,7.38950994315229,7.6664993647072,21953085.2845023,0.0,1.0
2020-11-05,8.97,9.585,8.95,9.19,15996460,7.8601553664903,8.39906233977809,7.84262993646468,8.05293509677211,18255141.2166386,0.0,1.0
2020-11-06,8.535,9.09,8.5,8.87,12204499,7.47897726343308,7.96530794664401,7.44830776088824,7.7725282163622,13927759.8120662,0.0,1.0
2020-11-09,9.75,10.52,9.59,9.73,26861558,8.54364713748945,9.2183761934758,8.4034436972845,8.52612170746383,30654378.1929832,0.0,1.0
2020-11-10,9.99,10.2,9.57,10.03,18289516,8.75395229779689,8.93796931306589,8.38591826725888,8.78900315784812,20871974.0094978,0.0,1.0
2020-11-11,9.95,10.38,9.7,10.27,12631397,8.71890143774565,9.09569818329646,8.4998335624254,8.99930831815556,14414935.3043376,0.0,1.0
2020-11-12,9.7,10.21,9.645,9.73,13381651,8.4998335624254,8.9467320280787,8.45163862985495,8.52612170746383,15271124.2810455,0.0,1.0
2020-11-13,10.32,10.375,9.8,9.86,9907875,9.04312189321961,9.09131682579006,8.5874607125535,8.64003700263036,11306855.2218305,0.0,1.0
2020-11-16,11.14,11.16,10.7125,11.0,11238852,9.76166452427,9.77918995429562,9.38705845747239,9.63898651409067,12825764.5987238,0.0,1.0
2020-11-17,11.44,11.455,10.72,10.76,11772969,10.0245459746543,10.0376900471735,9.393630493732,9.42868135378323,13435298.2868777,0.0,1.0
2020-11-18,11.04,11.895,11.03,11.6097,12374941,9.6740373741419,10.4232495077371,9.66527465912909,10.1732492484217,14122268.0207103,0.0,1.0
2020-11-19,11.35,11.405,10.89,11.0,10344063,9.945681539539,9.99387647210946,9.54259664894976,9.63898651409067,11804632.4511052,0.0,1.0
2020-11-20,11.44,11.5,11.16,11.37,7963705,10.0245459746543,10.0771222647312,9.77918995429562,9.96320696956462,9088170.71918729,0.0,1.0
2020-11-23,12.86,12.89,11.64,11.67,13446879,11.2688515064733,11.2951396515117,10.1998002749105,10.2260884199489,15345562.3974336,0.0,1.0
2020-11-24,14.04,14.35,13.39,13.56,18511525,12.3028518779848,12.5744960433819,11.7332754021522,11.8822415573699,21125330.4175009,0.0,1.0
2020-11-25,14.12,14.41,13.65,13.8,10782962,12.3729535980873,12.6270723334588,11.9611059924852,12.0925467176774,12305503.4703708,0.0,1.0
2020-11-27,13.92,14.391,13.7601,14.1265,5393519,12.1976992978311,12.6104231749344,12.0575834847763,12.3786493628456,6155077.49837297,0.0,1.0
2020-11-30,12.89,13.76,12.85,13.6723,11868696,11.2951396515117,12.0574958576261,11.2600887914605,11.9806468469638,13544541.8259636,0.0,1.0
2020-12-01,12.37,13.53,12.36,13.4,12146927,10.8394784708456,11.8559534123315,10.8307157558328,11.742038117165,13862058.7138154,0.0,1.0
2020-12-02,13.11,13.56,12.2001,12.33,10107446,11.4879193817935,11.8822415573699,10.690599942778,10.8044276107944,11534605.4107939,0.0,1.0
2020-12-03,13.74,13.96,12.97,13.24,8372185,12.0399704276005,12.2327501578823,11.3652413716142,11.60183467696,9554327.61166056,0.0,1.0
2020-12-04,15.18,15.23,14.02,14.04,13982280,13.3018013894451,13.3456149645092,12.2853264479592,12.3028518779848,15956561.3848678,0.0,1.0
2020-12-07,14.61,15.04,14.39,14.8484,9997965,12.802326633715,13.1791233792658,12.6095469034332,13.0112297596203,11409665.823189,0.0,1.0
2020-12-08,14.76,15.26,14.3102,14.38,10115684,12.9337673589071,13.3719031095476,12.5396204376309,12.6007841884203,11544006.6066424,0.0,1.0
2020-12-09,15.02,15.43,14.59,15.07,12417126,13.1615979492402,13.5208692647654,12.7848012036893,13.2054115243042,14170409.4927749,0.0,1.0
2020-12-10,16.5,16.86,14.91,14.9698,16598198,14.458479771136,14.7739375115971,13.0652080840993,13.1176091198759,18941843.9099481,0.0,1.0
2020-12-11,16.1,16.56,15.75,16.31,8903476,14.1079711706236,14.5110560612129,13.8012761451753,14.2919881858926,10160636.2719597,0.0,1.0
2020-12-14,15.31,16.81,15.265,16.6819,10583441,13.4157166846116,14.7301239365331,13.376284467054,14.617873557219,12077810.3413482,0.0,1.0
2020-12-15,15.89,16.09,15.06,15.5,8781710,13.9239541553546,14.0992084556108,13.1966488092914,13.582208269855,10021677.0568968,0.0,1.0
2020-12-16,15.8,16.245,15.54,15.9525,7005329,13.8450897202393,14.2350305383094,13.6172591299063,13.9787211241847,7994473.16243805,0.0,1.0
2020-12-17,15.75,16.14,15.562,15.96,7233335,13.8012761451753,14.1430220306748,13.6365371029344,13.9852931604443,8254673.3397423,0.0,1.0
2020-12-18,15.33,15.93,15.185,15.7,11712784,13.4332421146373,13.9590050154058,13.3061827469515,13.7574625701112,13366615.23612,0.0,1.0
2020-12-21,14.85,15.19,14.2,14.25,7723298,13.0126317940224,13.3105641044579,12.4430553181898,12.4868688932538,8813818.53536234,0.0,1.0
2020-12-22,14.12,14.88,14.08,14.84,7260829,12.3729535980873,13.0389199390608,12.3379027380361,13.0038690790096,8286049.45999706,0.0,1.0
2020-12-23,14.78,15.17,14.31,14.33,8416138,12.9512927889327,13.2930386744323,12.5394451833307,12.5569706133563,9604486.72323243,0.0,1.0
2020-12-24,14.43,14.8,14.255,14.79,3763210,12.6445977634844,12.9688182189584,12.4912502507602,12.9600555039455,4294570.79740558,0.0,1.0
2020-12-28,14.21,14.82,14.15,14.52,5021364,12.4518180332026,12.986343648984,12.3992417431257,12.7234621985997,5730374.65290102,0.0,1.0
2020-12-29,14.15,14.5,13.965,14.3,6205129,12.3992417431257,12.7059367685741,12.2371315153887,12.5306824683179,7081285.86965238,0.0,1.0
2020-12-30,14.57,14.77,14.13,14.1425,5937126,12.7672757736637,12.9425300739199,12.3817163131001,12.3926697068661,6775441.16329343,0.0,1.0
2020-12-31,14.19,14.528,14.06,14.4,7479639,12.434292603177,12.7304723706099,12.3203773080104,12.618309618446,8535755.17298683,0.0,1.0
2021-01-04,14.77,14.95,14.38,14.65,9609944,12.9425300739199,13.1002589441505,12.6007841884203,12.8373774937662,10966856.717298,0.0,1.0
2021-01-05,16.18,16.728,14.86,14.86,15103131,14.1780728907261,14.6582696734281,13.0213945090352,13.0213945090352,17235675.2192918,0.0,1.0
2021-01-06,16.84,17.075,15.69,16.4035,13579063,14.7564120815715,14.9623358843726,13.7486998550984,14.3739195712624,15496410.6217646,0.0,1.0
2021-01-07,17.11,17.5,16.73,17.0,8578188,14.9930053869174,15.334751272417,14.6600222164306,14.8966155217765,9789417.99141025,0.0,1.0
2021-01-08,16.58,17.45,16.3,17.36,7760576,14.5285814912385,15.2909376973529,14.2832254708798,15.2120732622376,8856360.14483554,0.0,1.0
2021-01-11,16.66,16.75,15.79,15.95,6508894,14.598683211341,14.6775476464562,13.8363270052265,13.9765304454315,7427942.12807904,0.0,1.0
2021-01-12,18.53,18.55,16.91,17.07,11401774,16.2373109187364,16.254836348762,14.8177510866612,14.9579545268662,13011690.9922694,0.0,1.0
2021-01-13,17.8,18.53,17.693,18.5,7303334,15.5976327228013,16.2373109187364,15.5038716721642,16.2110227736979,8334556.11568295,0.0,1.0
2021-01-14,18.35,19.32,18.26,18.3803,11194868,16.0795820485058,16.9295654047483,16.0007176133905,16.1061330749946,12775570.1099886,0.0,1.0
2021-01-15,17.27,18.0305,17.12,18.03,8919047,15.1332088271223,15.7996133038465,15.0017681019302,15.7991751680959,10178405.878728,0.0,1.0
2021-01-19,17.82,18.11,17.565,18.02,7088102,15.6151581528269,15.8692768881984,15.3917089200002,15.7904124530831,8088933.61205781,0.0,1.0
2021-01-20,17.47,18.2,17.18,18.0,7111839,15.3084631273785,15.9481413233136,15.0543443920071,15.7728870230575,8116022.24835983,0.0,1.0
2021-01-21,16.64,17.5,16.13,17.29,10331962,14.6030645688474,15.3577902617085,14.1554946812204,15.173496778568,11773134.8012227,0.025,1.0
2021-01-22,16.38,16.44,15.74,16.1035,8273842,14.3748916849591,14.4275469658564,13.8132353553881,14.1322385988241,9427934.13197016,0.0,1.0
2021-01-25,15.73,16.18,15.31,16.18,9155463,13.8044594752385,14.1993740819682,13.4358725089575,14.1993740819682,10432529.6653828,0.0,1.0
2021-01-26,15.3,16.61,15.29,16.165,8334067,13.427096628808,14.5767369283987,13.4183207486584,14.1862102617438,9496559.72732207,0.0,1.0
2021-01-27,14.6,15.98,14.545,15.0157,12474778,12.8127850183396,14.0238564789772,12.7645176775171,13.1775983561563,14214845.4484568,0.0,1.0
2021-01-28,14.94,15.41,14.63,15.0,8292742,13.1111649434242,13.523631310453,12.8391126587883,13.1638202243215,9449470.43337578,0.0,1.0
2021-01-29,14.28,15.44,14.03,14.82,11384679,12.5319568535541,13.5499589509016,12.3125598498154,13.0058543816297,12972691.9761852,0.0,1.0
2021-02-01,15.12,15.37,14.57,14.8201,10580311,13.2691307861161,13.4885277898548,12.786457377891,13.0059421404312,12056125.2201528,0.0,1.0
2021-02-02,15.56,16.41,15.5434,15.8,12216207,13.6552695126962,14.4012193254078,13.640701551648,13.8658906362854,13920207.1949782,0.0,1.0
2021-02-03,16.43,16.71,15.71,15.86,9493998,14.4187710857069,14.6644957298942,13.7869077149394,13.9185459171826,10818285.8450833,0.0,1.0
2021-02-04,16.32,16.62,15.75,16.55,9448117,14.3222364040618,14.5855128085483,13.8220112355376,14.5240816475014,10766005.0490628,0.0,1.0
2021-02-05,16.22,16.85,16.085,16.62,7742721,14.2344776025664,14.7873580519879,14.1160032205475,14.5855128085483,8822728.73838077,0.0,1.0
2021-02-08,17.84,17.91,16.5033,16.56,10826289,15.6561701867931,15.7176013478399,14.483098287203,14.532857527651,12336413.9157689,0.0,1.0
2021-02-09,17.23,17.65,17.09,17.65,7601097,15.1208414976707,15.4894284639517,14.997979175577,15.4894284639517,8661350.05318156,0.0,1.0
2021-02-10,17.61,17.99,17.19,17.412,8161466,15.4543249433535,15.7878083890363,15.0857379770725,15.2805625163924,9299883.15806778,0.0,1.0
2021-02-11,16.98,17.56,16.43,17.38,7671389,14.901444493932,15.4104455426057,14.4187710857069,15.2524796999139,8741446.86262081,0.0,1.0
2021-02-12,17.48,17.535,16.54,16.71,6788437,15.3402385014094,15.3885058422319,14.5153057673519,14.6644957298942,7735334.67221502,0.0,1.0
2021-02-16,18.58,19.04,17.94,18.18,12008653,16.3055853178596,16.7092758047388,15.7439289882886,15.9545501118777,13683702.1419657,0.0,1.0
2021-02-17,18.69,19.06,18.23,18.8403,8998629,16.4021199995046,16.7268275650379,15.9984295126254,16.5340214781523,10253819.3852429,0.0,1.0
2021-02-18,17.63,18.53,17.6,18.46,7970860,15.4718767036526,16.2617059171119,15.4455490632039,16.200274756065,9082690.12813582,0.0,1.0
2021-02-19,18.02,18.2854,17.44,17.64,7339988,15.8141360294849,16.0470478886539,15.3051349808112,15.4806525838021,8363819.7820857,0.0,1.0
2021-02-22,19.08,19.6,18.21,18.35,9765838,16.744379325337,17.2007250931135,15.9808777523263,16.10374007442,11128043.9495329,0.0,1.0
2021-02-23,19.75,19.85,17.6301,19.26,10431374,17.3323632953567,17.4201220968522,15.4719644624541,16.9023451680289,11886413.4676425,0.0,1.0
2021-02-24,20.81,20.95,19.45,19.7565,10985019,18.2626065912087,18.3854689133024,17.0690868908703,17.3380676174539,12517284.6629705,0.0,1.0
2021-02-25,20.13,21.89,20.0,21.5,11222858,17.6658467410395,19.2104016473599,17.5517602990954,18.8681423215275,12788299.07514,0.0,1.0
2021-02-26,19.73,20.11,18.63,19.8565,9204158,17.3148115350576,17.6482949807404,16.3494647186073,17.4258264189494,10488016.9773904,0.0,1.0
2021-03-01,19.52,20.34,19.435,20.08,10290886,17.1305180519171,17.85014022418,17.0559230706459,17.6219673402918,11726329.2395013,0.0,1.0
2021-03-02,19.5,20.38,19.1538,19.2,7414929,17.112966291618,17.8852437447782,16.8091453208407,16.8496898871316,8449214.06587596,0.0,1.0
2021-03-03,19.91,20.59,19.72,19.74,7557164,17.4727773777495,18.0695372279187,17.306035654908,17.3235874152071,8611288.97753859,0.0,1.0
2021-03-04,20.98,21.58,19.98,20.378,13253237,18.4117965537511,18.9383493627239,17.5342085387963,17.8834885687483,15101889.2397739,0.0,1.0
2021-03-05,23.25,23.3,21.02,22.095,13114610,20.4039213476984,20.4478007484461,18.4469000743492,19.3903071904256,14943925.5966547,0.0,1.0
2021-03-08,23.17,23.85,22.485,23.6,8328757,20.333714306502,20.9304741566712,19.732566516258,20.7110771529325,9490509.05216529,0.0,1.0
2021-03-09,21.6,23.01,21.565,22.81,9781444,18.955901123023,20.1933002241092,18.9251855424996,20.0177826211183,11145826.7812649,0.0,1.0
2021-03-10,21.63,21.86,21.08,21.75,9020766,18.9822287634717,19.1840740069112,18.4995553552465,19.0875393252662,10279044.2055717,0.0,1.0
2021-03-11,21.89,22.2,21.6639,22.1073,7357052,19.2104016473599,19.4824539319959,19.0119789971786,19.4011015230096,8383263.98564044,0.0,1.0
2021-03-12,21.23,22.14,20.98,22.1,7688309,18.6311935574897,19.4297986510986,18.4117965537511,19.3946951305004,8760726.98006966,0.0,1.0
2021-03-15,21.53,21.55,20.885,21.29,6561801,18.8944699619762,18.9120217222753,18.3284256923304,18.683848838387,7477085.93119083,0.0,1.0
2021-03-16,20.75,21.43,20.705,21.0,7563165,18.2099513103115,18.8067111604807,18.1704598496385,18.4293483140501,8618127.03810659,0.0,1.0
2021-03-17,20.985,21.105,20.08,20.51,8201258,18.4161844938258,18.5214950556204,17.6219673402918,17.9993301867223,9345225.61867792,0.0,1.0
2021-03-18,19.24,20.74,19.12,20.67,9486700,16.8847934077298,18.2011754301619,16.7794828459352,18.1397442691151,10809969.870075,0.0,1.0
2021-03-19,19.48,19.885,18.83,19.19,13697129,17.0954145313189,17.4508376773756,16.5249823215983,16.840914006982,15607698.3351988,0.0,1.0
2021-03-22,18.86,19.43,18.77,19.38,6599948,16.5513099620469,17.0515351305712,16.472327040701,17.0076557298234,7520553.9359379,0.0,1.0
2021-03-23,18.275,18.97,17.9,18.22,7285914,16.0379209732984,16.647844643692,15.7088254676904,15.9896536324759,8302203.17032875,0.0,1.0
2021-03-24,18.58,19.23,18.54,18.74,7241828,16.3055853178596,16.8760175275802,16.2704817972614,16.4459994002524,8251967.75319823,0.0,1.0
2021-03-25,18.34,18.4168,17.45,17.9408,8270267,16.0949641942705,16.162362953819,15.3139108609607,15.7446310587005,9423860.46649262,0.0,1.0
2021-03-26,18.79,19.01,18.0,18.9,9273258,16.4898788010001,16.6829481642902,15.7965842691858,16.5864134826451,10566755.5185082,0.0,1.0
2021-03-29,17.96,18.57,17.65,18.45,7505480,15.7614807485877,16.2968094377101,15.4894284639517,16.1914988759155,8552395.73934565,0.0,1.0
2021-03-30,17.83,17.98,17.1,17.58,6172492,15.6473943066435,15.7790325088867,15.0067550557266,15.4279973029048,7033473.44632794,0.0,1.0
2021-03-31,17.9,18.07,17.57,17.68,5195485,15.7088254676904,15.8580154302327,15.4192214227553,15.5157561044003,5920186.82054103,0.0,1.0
2021-04-01,18.85,18.92,17.94,18.25,10303913,16.5425340818974,16.6039652429442,15.7439289882886,16.0159812729245,11741173.3346553,0.0,1.0
2021-04-05,17.54,18.81,17.37,18.81,9746392,15.3928937823066,16.5074305612992,15.2437038197643,16.5074305612992,11105885.488309,0.0,1.0
2021-04-06,17.86,18.38,17.7212,17.752,6903806,15.6737219470922,16.1300677148687,15.5519127306165,15.5789424414771,7866796.13025004,0.0,1.0
2021-04-07,18.015,18.19,17.725,17.93,6273957,15.8097480894102,15.9633259920272,15.5552475650733,15.735153108139,7149091.47924422,0.0,1.0
2021-04-08,17.55,17.86,17.22,17.86,6176232,15.4016696624562,15.6737219470922,15.1120656175211,15.6737219470922,7037735.12713517,0.0,1.0
2021-04-09,17.26,17.68,17.135,17.5612,6211323,15.1471691381193,15.5157561044003,15.03747063625,15.4114986482237,7077720.86007822,0.0,1.0
2021-04-12,17.25,17.81,17.1,17.5,5602600,15.1383932579698,15.6298425463444,15.0067550557266,15.3577902617085,6384089.00819908,0.0,1.0
2021-04-13,17.28,17.5899,17.17,17.25,5616578,15.1647208984184,15.4366854242529,15.0681862167734,15.1383932579698,6400016.75534446,0.0,1.0
2021-04-14,18.14,18.68,17.49,17.55,8779553,15.9194465912795,16.3933441193551,15.3490143815589,15.4016696624562,10004185.1647809,0.0,1.0
2021-04-15,18.07,18.16,17.735,18.1465,4932140,15.8580154302327,15.9369983515786,15.5640234452228,15.9251509133767,5620108.65685557,0.0,1.0
2021-04-16,17.795,18.2731,17.585,18.1925,6245051,15.6166787261201,16.03625355607,15.4323852429796,15.9655199620646,7116153.472449,0.0,1.0
2021-04-19,18.07,18.3891,17.78,17.9,4804206,15.8580154302327,16.1380537658047,15.6035149058958,15.7088254676904,5474329.54658981,0.0,1.0
2021-04-20,17.0,18.04,16.755,17.9531,10523149,14.9189962542311,15.831687789784,14.7039871905672,15.7554253912845,11990989.8730127,0.0,1.0
2021-04-21,17.14,17.3,16.27,16.41,5866422,15.0637982766986,15.2044171637623,14.2991830782898,14.4222246044705,6674974.74627872,0.025,1.0
2021-04-22,17.61,17.715,16.96,17.1865,8087004,15.4768662574482,15.5691474020838,14.905602028752,15.1046656407515,9201613.43201273,0.0,1.0
2021-04-23,18.18,18.21,17.395,17.5313,5749659,15.9778210426126,16.0041870839371,15.2879096279564,15.4076993423738,6542118.6243871,0.0,1.0
2021-04-26,18.65,18.85,18.07,18.13,8056816,16.3908890233623,16.5666626321919,15.8811455577564,15.9338776404052,9167264.70332583,0.0,1.0
2021-04-27,19.03,19.15,18.62,18.8,6841285,16.7248588801385,16.8303230454363,16.3645229820378,16.5227192299845,7784200.42184068,0.0,1.0
2021-04-28,20.49,20.66,19.21,19.27,8665596,18.0080062245948,18.1574137921,16.8830551280852,16.9357872107341,9859951.16980227,0.0,1.0
2021-04-29,20.68,21.25,20.315,20.87,6427747,18.1749911529829,18.6759459381473,17.8542043168689,18.3419760813711,7313665.62113479,0.0,1.0
2021-04-30,20.0,20.72,19.74,20.3293,8839463,17.5773608829622,18.2101458747488,17.3488551914837,17.8667721299002,10057781.7783421,0.0,1.0
2021-05-03,20.46,20.55,19.9973,20.29,5872120,17.9816401832703,18.0607383072437,17.574987939243,17.8322326157652,6681458.08588578,0.0,1.0
2021-05-04,20.18,20.86,19.86,20.63,9097642,17.7355571309089,18.3331874009296,17.4543193567815,18.1310477507755,10351544.8770451,0.0,1.0
2021-05-05,20.97,21.485,20.29,20.44,7554459,18.4298628857859,18.8824799285221,17.8322326157652,17.9640628223874,8595669.22509118,0.0,1.0
2021-05-06,21.43,21.51,20.3401,20.995,9019975,18.834142186094,18.9044516296259,17.876263904777,18.4518345868896,10263173.2488841,0.0,1.0
2021-05-07,21.59,21.65,20.54,20.83,8196721,18.9747610731577,19.0274931558066,18.0519496268022,18.3068213596051,9326452.42317931,0.0,1.0
2021-05-10,21.89,22.48,21.82,22.0,7194860,19.2384214864021,19.7569536324495,19.1769007233118,19.3350969712584,8186507.68782248,0.0,1.0
2021-05-11,21.04,21.537,20.67,21.13,7088069,18.4913836488762,18.9281810668178,18.1662024725414,18.5704817728496,8064997.97915682,0.0,1.0
2021-05-12,21.13,22.235,21.045,21.4,7241624,18.5704817728496,19.5416309616332,18.495777989097,18.8077761447696,8239717.04082075,0.0,1.0
2021-05-13,20.4,21.22,19.95,20.65,6932706,17.9289081006214,18.6495798968229,17.5334174807548,18.1486251116585,7888221.72584499,0.0,1.0
2021-05-14,21.56,21.72,20.7462,20.7462,5557301,18.9483950318333,19.089013918897,18.2331722175055,18.2331722175055,6323248.45237341,0.0,1.0
2021-05-17,22.16,22.195,21.25,21.36,8490697,19.4757158583221,19.5064762398673,18.6759459381473,18.7726214230036,9660946.32355198,0.0,1.0
2021-05-18,21.67,22.41,21.55,22.25,6683694,19.0450705166896,19.6954328693592,18.9396063513918,19.5548139822955,7604889.08944062,0.0,1.0
2021-05-19,20.82,21.195,20.38,20.7935,6693341,18.2980326791637,18.6276081957192,17.9113307397385,18.2747426759937,7615865.70881396,0.0,1.0
2021-05-20,20.63,20.8216,20.25,20.79,4197282,18.1310477507755,18.2994388680343,17.7970778939992,18.2716666378392,4775781.78879907,0.0,1.0
2021-05-21,20.89,21.18,20.735,21.07,6632829,18.359553442254,18.614425175057,18.2233288954111,18.5177496902007,7547013.50693577,0.0,1.0
2021-05-24,20.88,21.2571,20.64,21.18,6504990,18.3507647618125,18.6821859012608,18.139836431217,18.614425175057,7401554.81054647,0.0,1.0
2021-05-25,19.94,20.95,19.87,20.774,7527410,17.5246288003133,18.4122855249029,17.463108037223,18.2576047491328,8564892.13610713,0.0,1.0
2021-05-26,20.48,20.5115,19.82,19.99,5601983,17.9992175441533,18.026901887544,17.4191646350155,17.5685722025207,6374088.84906041,0.0,1.0
2021-05-27,20.83,20.96,20.46,20.51,6133670,18.3068213596051,18.4210742053444,17.9816401832703,18.0255835854777,6979056.800211,0.0,1.0
2021-05-28,20.8,21.05,20.62,21.0,4630008,18.2804553182807,18.5001723293177,18.122259070334,18.4562289271103,5268149.2185643,0.0,1.0
2021-06-01,23.06,23.06,21.73,21.94,11976950,20.2666970980554,20.2666970980554,19.0978025993384,19.2823648886095,13627699.9485279,0.0,1.0
2021-06-02,23.52,23.86,22.75,23.21,9445724,20.6709763983636,20.9697915333739,19.9942480043695,20.3985273046776,10747602.0580038,0.0,1.0
2021-06-03,23.26,23.52,22.96,23.3042,6018235,20.442470706885,20.6709763983636,20.1788102936406,20.4813166744364,6847711.71289259,0.0,1.0
2021-06-04,23.42,23.85,23.13,23.64,6710594,20.5830895939487,20.9610028529324,20.3282178611458,20.7764405636613,7635496.64216613,0.0,1.0
2021-06-07,23.42,24.3,23.3,23.77,7719668,20.5830895939487,21.3564934727991,20.477625428651,20.8906934094006,8783648.52539691,0.0,1.0
2021-06-08,23.14,23.46,22.73,23.46,8693005,20.3370065415873,20.6182443157147,19.9766706434865,20.6182443157147,9891137.87659232,0.0,1.0
2021-06-09,22.84,23.58,22.79,23.26,5763996,20.0733461283428,20.7237084810124,20.0294027261354,20.442470706885,6558431.65351071,0.0,1.0
2021-06-10,22.68,23.55,22.395,23.28,7006824,19.9327272412791,20.697342439688,19.6822498486969,20.460048067768,7972555.20513521,0.0,1.0
2021-06-11,22.63,23.09,22.525,22.79,5809055,19.8887838390717,20.2930631393799,19.7965026944362,20.0294027261354,6609701.01106674,0.0,1.0
2021-06-14,22.42,23.2,22.26,22.84,6000463,19.7042215498006,20.3897386242362,19.5636026627369,20.0733461283428,6827490.24720347,0.0,1.0
2021-06-15,22.86,23.06,22.47,22.58,6587744,20.0909234892258,20.2666970980554,19.748164952008,19.8448404368643,7495714.56587152,0.0,1.0
2021-06-16,22.57,22.935,22.3,22.7668,7173805,19.8360517564229,20.1568385925369,19.5987573845029,20.0090129875112,8162550.73530814,0.0,1.0
2021-06-17,21.13,22.69,20.62,22.42,10516950,18.5704817728496,19.9415159217206,18.122259070334,19.7042215498006,11966472.1797845,0.0,1.0
2021-06-18,20.65,21.375,20.4783,20.77,8158823,18.1486251116585,18.7858044436659,17.9977234684782,18.2540892769563,9283331.04648077,0.0,1.0
2021-06-21,22.16,22.21,20.97,21.24,7390132,19.4757158583221,19.5196592605295,18.4298628857859,18.6671572577059,8408693.48841018,0.0,1.0
2021-06-22,21.95,22.1489,21.73,22.05,5414560,19.291153569051,19.4659604230321,19.0978025993384,19.3790403734658,6160833.85447056,0.0,1.0
2021-06-23,21.9,22.69,21.875,22.38,5931215,19.2472101668436,19.9415159217206,19.2252384657399,19.6690668280347,6748697.98656652,0.0,1.0
2021-06-24,22.26,22.3,21.54,21.96,6218819,19.5636026627369,19.5987573845029,18.9308176709503,19.2999422494925,7075941.65177314,0.0,1.0
2021-06-25,22.2,22.44,21.81,22.2,8231015,19.510870580088,19.7217989106836,19.1681120428703,19.510870580088,9365473.07050898,0.0,1.0
2021-06-28,21.03,22.09,20.92,22.05,6877341,18.4825949684348,19.4141950952318,18.3859194835785,19.3790403734658,7825225.92076518,0.0,1.0
2021-06-29,21.03,21.59,20.96,21.28,4590393,18.4825949684348,18.9747610731577,18.4210742053444,18.7023119794718,5223074.19249664,0.0,1.0
2021-06-30,21.63,21.79,21.22,21.24,4971368,19.0099157949236,19.1505346819873,18.6495798968229,18.6671572577059,5656557.92482337,0.0,1.0
2021-07-01,21.92,22.61,21.7,22.41,7975699,19.2647875277266,19.8712064781888,19.071436558014,19.6954328693592,9074967.57119081,0.0,1.0
2021-07-02,21.47,21.745,21.4299,21.73,4085924,18.8692969078599,19.1109856200007,18.8340542992896,19.0978025993384,4649075.62313351,0.0,1.0
2021-07-06,20.54,21.6919,20.51,21.6919,5740175,18.0519496268022,19.0643177268564,18.0255835854777,19.0643177268564,6531327.47085368,0.0,1.0
2021-07-07,20.05,20.94,19.535,20.678,5890522,17.6213042851696,18.4034968444614,17.1686872424333,18.1732334168946,6702396.38273537,0.0,1.0
2021-07-08,20.03,20.32,19.54,19.87,6100775,17.6037269242867,17.8585986570896,17.1730815826541,17.463108037223,6941627.97318849,0.0,1.0
2021-07-09,20.57,20.71,20.03,20.41,4254784,18.0783156681266,18.2013571943074,17.6037269242867,17.9376967810629,4841209.13068831,0.0,1.0
2021-07-12,20.41,20.61,19.86,20.11,3879006,17.9376967810629,18.1134703898926,17.4543193567815,17.6740363678185,4413638.68652198,0.0,1.0
2021-07-13,20.17,20.5,20.005,20.375,3838711,17.7267684504674,18.0167949050363,17.5817552231829,17.9069363995177,4367789.93793189,0.0,1.0
2021-07-14,19.04,20.5811,18.79,20.44,9543617,16.73364756058,18.0880711034167,16.513930549543,17.9640628223874,10858987.379898,0.0,1.0
2021-07-15,18.47,19.04,18.3,18.61,9197409,16.2326927754156,16.73364756058,16.0832852079104,16.3557343015963,10465062.487185,0.0,1.0
2021-07-16,17.98,18.74,17.87,18.7,8576055,15.802047433783,16.4699871473356,15.7053719489267,16.4348324255697,9758068.98100705,0.0,1.0
2021-07-19,17.21,17.6,16.93,17.0135,10839650,15.125319039789,15.4680775770067,14.8792359874275,14.9526214691139,12333649.0297663,0.0,1.0
2021-07-20,17.56,17.66,16.83,16.95,9180747,15.4329228552408,15.5208096596556,14.7913491830127,14.8968133483105,10446104.009731,0.0,1.0
2021-07-21,18.42,18.58,17.6828,17.6828,8640284,16.2107210743119,16.3515308121995,15.5619402069947,15.5619402069947,9817825.53351074,0.025,1.0
2021-07-22,18.25,18.44,17.82,18.365,9160722,16.0611107278063,16.2283222915478,15.6826845572333,16.162317726913,10409191.4521552,0.0,1.0
2021-07-23,18.21,18.4488,17.73,18.32,6257446,16.0259082933344,16.2360668271317,15.6034790796715,16.1227149881321,7110242.33848849,0.0,1.0
2021-07-26,18.84,18.98,18.22,18.23,8706159,16.5803466362669,16.7035551569186,16.0347089019524,16.0435095105703,9892678.31115323,0.0,1.0
2021-07-27,18.56,18.8,18.34,18.65,8188195,16.3339295949636,16.545144201795,16.1403162053681,16.4131350725253,9304123.56172144,0.0,1.0
2021-07-28,19.04,19.27,18.4581,18.75,4937137,16.7563588086264,16.9587728068399,16.2442513931464,16.5011411587051,5609994.96093423,0.0,1.0
2021-07-29,19.08,19.53,19.04,19.48,6274667,16.7915612430983,17.1875886309072,16.7563588086264,17.1435855878174,7129810.30332768,0.0,1.0
2021-07-30,18.75,18.96,18.375,18.96,6003400,16.5011411587051,16.6859539396826,16.171118335531,16.6859539396826,6821573.66677743,0.0,1.0
2021-08-02,18.28,19.33,18.27,18.81,6985392,16.0875125536602,17.0115764585477,16.0787119450423,16.553944810413,7937396.49520569,0.0,1.0
2021-08-03,18.78,18.81,17.83,17.83,9829366,16.527542984559,16.553944810413,15.6914851658513,15.6914851658513,11168961.632861,0.0,1.0
2021-08-04,17.75,18.39,17.63,18.2,13805135,15.6210802969075,16.184319248458,15.5154729934918,16.0171076847164,15686568.5082299,0.0,1.0
2021-08-05,18.06,18.37,17.34,17.34,9413381,15.8938991640648,16.166718031222,15.2602553435705,15.2602553435705,10696284.0965025,0.0,1.0
2021-08-06,18.33,18.7,18.1,18.5,6047720,16.1315155967501,16.4571381156152,15.9291015985367,16.2811259432557,6871933.82017577,0.0,1.0
2021-08-09,17.91,18.19,17.55,17.94,11899253,15.7618900347951,16.0083070760984,15.445068124548,15.788291860649,13520943.2853254,0.0,1.0
2021-08-10,19.06,19.14,18.01,18.02,6778719,16.7739600258624,16.8443648948062,15.8498961209749,15.8586967295928,7702557.05514937,0.0,1.0
2021-08-11,19.23,19.25,18.6,18.925,5712126,16.923570372368,16.9411715896039,16.3691320294355,16.6551518095197,6490603.3752398,0.0,1.0
2021-08-12,18.92,19.28,18.53,19.15,8441694,16.6507515052107,16.9675734154578,16.3075277691096,16.8531655034241,9592170.68551039,0.0,1.0
2021-08-13,17.88,18.99,17.86,18.98,12235567,15.7354882089412,16.7123557655365,15.7178869917052,16.7035551569186,13903091.855497,0.0,1.0
2021-08-16,17.13,17.53,17.035,17.49,7280888,15.075442562593,15.427466907312,14.9918367807222,15.3922644728401,8273164.1822227,0.0,1.0
2021-08-17,16.87,17.29,16.79,16.88,7127608,14.8466267385256,15.2162523004806,14.7762218695818,14.8554273471436,8098994.4098198,0.0,1.0
2021-08-18,16.6,17.28,16.575,16.97,7111867,14.6090103058403,15.2074516918626,14.5870087842953,14.9346328247054,8081108.14685399,0.0,1.0
2021-08-19,16.0,16.5195,15.545,16.1614,11344998,14.0809737887617,14.5381654064655,13.6805460966438,14.2230156118558,12891151.6151585,0.0,1.0
2021-08-20,16.07,16.15,15.71,15.82,8940193,14.1425780490875,14.2129829180313,13.8257561388404,13.9225628336381,10158607.6464517,0.0,1.0
2021-08-23,17.29,17.375,16.66,16.66,11165325,15.2162523004806,15.2910574737334,14.6618139575481,14.6618139575481,12686991.8714415,0.0,1.0
2021-08-24,17.9,18.11,17.45,17.6305,8581748,15.7530894261771,15.9379022071546,15.3570620383682,15.5159130239227,9751311.95184729,0.0,1.0
2021-08-25,18.13,18.26,17.63,17.93,7324352,15.9555034243906,16.0699113364243,15.5154729934918,15.7794912520311,8322551.67561858,0.0,1.0
2021-08-26,17.69,18.16,17.54,18.02,5722352,15.5682766451996,15.9819052502445,15.43626751593,15.8586967295928,6502223.02615706,0.0,1.0
2021-08-27,18.74,18.82,17.91,17.91,6669043,16.4923405500871,16.5627454190309,15.7618900347951,15.7618900347951,7577933.85604931,0.0,1.0
2021-08-30,18.66,19.06,18.46,19.06,6182217,16.4219356811433,16.7739600258624,16.2459235087838,16.7739600258624,7024760.75049203,0.0,1.0
2021-08-31,19.48,19.62,18.45,18.49,9325289,17.1435855878174,17.266794108469,16.2371229001658,16.2723253346377,10596186.473913,0.0,1.0
2021-09-01,19.05,19.52,18.715,19.34,7365088,16.7651594172444,17.1787880222893,16.4703390285422,17.0203770671657,8368839.38339914,0.0,1.0
2021-09-02,19.85,20.055,19.22,19.2648,7494756,17.4692081066825,17.649620583351,16.91476976375,16.9541964903585,8516179.19321086,0.0,1.0
2021-09-03,19.67,20.04,19.49,19.82,6764857,17.3107971515589,17.636419670424,17.1523861964353,17.4428062808285,7686805.87179182,0.0,1.0
2021-09-07,19.53,19.8307,19.265,19.41,8168225,17.1875886309072,17.4522229320498,16.9543725025309,17.0819813274915,9281431.94928094,0.0,1.0
2021-09-08,19.04,19.94,19.02,19.77,4783694,16.7563588086264,17.5484135842443,16.7387575913905,17.3988032377387,5435639.97406823,0.0,1.0
2021-09-09,18.93,19.32,18.6416,18.83,5977596,16.6595521138287,17.0027758499297,16.4057425612862,16.5715460276489,6792252.96735751,0.0,1.0
2021-09-10,18.69,19.32,18.68,19.21,4974449,16.4483375069972,17.0027758499297,16.4395368983793,16.905969155132,5652392.02870497,0.0,1.0
2021-09-13,20.15,20.16,19.05,19.05,7708169,17.7332263652217,17.7420269738397,16.7651594172444,16.7651594172444,8758677.1945015,0.0,1.0
2021-09-14,19.35,20.5302,19.22,20.5,6397497,17.0291776757837,18.0678255048772,16.91476976375,18.0412476668509,7269380.19597021,0.0,1.0
2021-09-15,20.62,20.63,19.83,19.83,7943678,18.1468549702666,18.1556555788846,17.4516068894465,17.4516068894465,9026282.55024808,0.0,1.0
2021-09-16,20.49,20.7,20.225,20.63,5479293,18.0324470582329,18.2172598392104,17.7992309298566,18.1556555788846,6226038.71828597,0.0,1.0
2021-09-17,20.14,20.73,19.985,20.35,6917607,17.7244257566038,18.2436616650644,17.5880163230251,17.9092385375813,7860373.41311843,0.0,1.0
2021-09-20,18.91,19.4,18.525,19.38,6853643,16.6419508965927,17.0731807188735,16.3031274648006,17.0555795016376,7787692.07620574,0.0,1.0
2021-09-21,18.77,19.345,18.55,19.27,6147562,16.5187423759411,17.0247773714747,16.3251289863456,16.9587728068399,6985382.79209806,0.0,1.0
2021-09-22,20.12,20.505,19.16,19.16,16377670,17.7068245393678,18.0456479711599,16.8619661120421,16.8619661120421,18609701.5683064,0.0,1.0
2021-09-23,21.54,21.6816,19.94,20.17,14040837,18.9565109631204,19.081127581151,17.5484135842443,17.7508275824577,15954393.1669911,0.0,1.0
2021-09-24,21.91,22.17,21.15,21.37,9071128,19.2821334819855,19.5109493060529,18.6132872270194,18.8069006166148,10307387.1294213,0.0,1.0
2021-09-27,23.26,23.35,22.66,22.71,17101344,20.4702156454123,20.5494211229741,19.9421791283337,19.9861821714236,19432001.5152917,0.0,1.0
2021-09-28,21.69,23.78,21.61,23.58,18632432,19.0885200923901,20.9278472935471,19.0181152234463,20.7518351211875,21171753.9193159,0.0,1.0
2021-09-29,21.27,21.62,20.79,21.33,10904258,18.7188945304351,19.0269158320642,18.2964653167722,18.7716981821429,12390345.3423971,0.0,1.0
2021-09-30,21.43,21.737,20.53,20.76,11279064,18.8597042683227,19.1298829528945,18.0676494927048,18.2700634909183,12816231.7966981,0.0,1.0
2021-10-01,21.8,22.22,21.34,21.75,10977123,19.1853267871878,19.5549523491428,18.7804987907609,19.1413237440979,12473140.7525364,0.0,1.0
2021-10-04,22.06,22.67,21.86,22.325,13521801,19.4141426112552,19.9509797369517,19.2381304388957,19.6473587396315,15364620.3199861,0.0,1.0
2021-10-05,22.21,23.13,21.9198,22.58,13250923,19.5461517405248,20.3558077333786,19.2907580784311,19.8717742593899,15056825.6983202,0.0,1.0
2021-10-06,22.1,22.3,21.45,21.57,9744832,19.4493450457271,19.6253572180866,18.8773054855586,18.9829127889743,11072906.9124779,0.0,1.0
2021-10-07,22.8,23.14,21.97,22.3,16379597,20.0653876489854,20.3646083419966,19.3349371336934,19.6253572180866,18611891.189597,0.0,1.0
2021-10-08,24.36,24.475,23.1749,23.245,19303012,21.4382825933897,21.5394895924964,20.3953224660733,20.4570147324853,21933723.9478776,0.0,1.0
2021-10-11,24.42,25.329,24.325,25.0965,13742216,21.4910862450975,22.2910615684715,21.4074804632268,22.0864474181036,15615074.5891941,0.0,1.0
2021-10-12,24.74,25.1,24.15,24.38,10049354,21.7727057208728,22.0895276311199,21.2534698124122,21.4558838106256,11418930.7083527,0.0,1.0
2021-10-13,24.61,24.98,23.8,24.25,9086615,21.6582978088391,21.9839203277042,20.945448510783,21.3414758985919,10324984.7759844,0.0,1.0
2021-10-14,26.22,26.27,25.04,25.33,11682243,23.0751957963332,23.1191988394231,22.036723979412,22.2919416293333,13274358.0667114,0.0,1.0
2021-10-15,26.37,27.02,26.3001,26.658,11901847,23.2072049256029,23.7792444857713,23.1456886713632,23.4606624538006,13523890.808744,0.0,1.0
2021-10-18,26.93,28.18,26.665,26.8,12258789,23.7000390082095,24.8001150854565,23.4668228798331,23.5856310961758,13929478.6669189,0.0,1.0
2021-10-19,26.86,27.57,26.71,27.2801,8642758,23.6384347478837,24.26327795976,23.506425618614,24.0081483159249,9820636.70272345,0.0,1.0
2021-10-20,27.45,27.565,26.26,26.42,8128019,24.1576706563443,24.258877655451,23.1103982308051,23.2512079686927,9235746.47257664,0.0,1.0
2021-10-21,27.01,27.6,26.65,27.34,8001626,23.8254476810157,24.3458850794533,23.5078926582402,24.1165397852265,9071137.76637277,0.0625,1.0
2021-10-22,27.68,27.85,27.08,27.2,10649372,24.4164528622923,24.5664094008251,23.8871944909998,23.9930461652583,12072786.273359,0.0,1.0
2021-10-25,28.22,28.7836,27.92,28.28,9091231,24.8927853964555,25.3899354265562,24.6281562108092,24.9457112335847,10306381.3363582,0.0,1.0
2021-10-26,28.15,28.6775,28.02,28.6775,8633724,24.8310385864714,25.296344904566,24.716365939358,25.296344904566,9787723.12537963,0.0,1.0
2021-10-27,26.9,28.12,26.74,27.5,11507124,23.7284169796121,24.8045756679067,23.5872814139341,24.2576753509045,13045186.9530936,0.0,1.0
2021-10-28,27.08,27.18,26.44,26.85,10172958,23.8871944909998,23.9754042195485,23.3226522282878,23.6843121153377,11532693.9186515,0.0,1.0
2021-10-29,26.21,27.07,25.91,27.06,7372027,23.1197698526257,23.8783735181449,22.8551406669795,23.86955254529,8357385.4282142,0.0,1.0
2021-11-01,27.17,27.33,26.505,26.925,7355780,23.9665832466937,24.1077188123717,23.3799885518445,23.7504694117492,8338966.82488402,0.0,1.0
2021-11-02,27.29,27.49,26.7,26.89,6484774,24.0724349209522,24.2488543780496,23.5519975225146,23.7195960067572,7351540.59159878,0.0,1.0
2021-11-03,27.63,28.03,26.91,27.0,9250568,24.3723479980179,24.7251869122129,23.7372379524669,23.8166267081608,10487015.6072278,0.0,1.0
2021-11-04,29.08,29.97,28.12,28.35,17673078,25.6513890619747,26.4364556460585,24.8045756679067,25.0074580435688,20035293.48833,0.0,1.0
2021-11-05,29.9,30.34,29.1,30.14,12499818,26.3747088360744,26.7628316416888,25.6690310076844,26.5864121845914,14170566.2239882,0.0,1.0
2021-11-08,30.66,31.14,30.12,30.33,8323012,27.0451027730448,27.4685094700788,26.5687702388816,26.754010668834,9435480.79892435,0.0,1.0
2021-11-09,30.01,30.95,29.605,30.6,13422847,26.471739537478,27.3009109858362,26.1144901368556,26.9921769359156,15216968.9453048,0.0,1.0
2021-11-10,28.73,30.17,28.43,29.862,8288502,25.3426550120541,26.612875103156,25.0780258264078,26.3411891392258,9396358.13006709,0.0,1.0
2021-11-11,29.41,29.905,28.89,28.92,6266525,25.9424811661855,26.3791193225018,25.4837905777321,25.5102534962967,7104120.03652998,0.0,1.0
2021-11-12,29.45,29.68,28.93,29.15,6877943,25.977765057605,26.1806474332671,25.5190744691516,25.7131358719588,7797261.26942941,0.0,1.0
2021-11-15,29.61,29.925,29.08,29.12,6317012,26.118900623283,26.3967612682116,25.6513890619747,25.6866729533942,7161355.22003029,0.0,1.0
2021-11-16,29.62,30.34,29.5,29.83,9441003,26.1277215961379,26.7628316416888,26.0218699218794,26.3129620260902,10702904.4928792,0.0,1.0
2021-11-17,27.66,29.54,27.585,29.4725,9608082,24.3988109165825,26.0571538132989,24.332653620171,25.9976122465285,10892315.5734355,0.0,1.0
2021-11-18,27.58,28.335,26.935,27.58,10886075,24.3282431337435,24.9942265842865,23.7592903846041,24.3282431337435,12341127.4233595,0.0,1.0
2021-11-19,26.0,27.01,25.65,26.6,12429050,22.9345294226734,23.8254476810157,22.6257953727528,23.4637877939658,14090339.2454403,0.0,1.0
2021-11-22,26.53,27.355,25.92,26.06,11657932,23.4020409839817,24.1297712445088,22.8639616398344,22.9874552598026,13216152.2224365,0.0,1.0
2021-11-23,28.47,28.5,27.07,27.18,10604527,25.1133097178273,25.139772636392,23.8783735181449,23.9754042195485,12021947.2097571,0.0,1.0
2021-11-24,28.61,29.21,27.97,27.97,8531584,25.2368033377956,25.766061709088,24.6722610750836,24.6722610750836,9671930.90871551,0.0,1.0
2021-11-26,26.24,26.55,25.07,26.35,8469035,23.1462327711903,23.4196829296915,22.11417894717,23.243263472594,9601021.49653496,0.0,1.0
2021-11-29,26.83,27.6799,26.35,27.425,9203235,23.6666701696279,24.4163646525637,23.243263472594,24.191518054493,10433355.9930574,0.0,1.0
2021-11-30,25.77,26.51,25.03,25.25,12519291,22.7316470470113,23.384399038272,22.0788950557506,22.2729564585578,14192642.0202982,0.0,1.0
2021-12-01,25.25,27.17,25.2,26.855,11200459,22.2729564585578,23.9665832466937,22.2288515942834,23.6887226017651,12697532.5559592,0.0,1.0
2021-12-02,26.18,26.335,24.77,25.21,11459614,23.0933069340611,23.2300320133117,21.8495497615238,22.2376725671383,12991326.6807839,0.0,1.0
2021-12-03,25.58,26.97,25.2792,26.71,14816250,22.5640485627686,23.7901637895962,22.298713699294,23.5608184953694,16796616.7040325,0.0,1.0
2021-12-06,25.85,26.475,25.33,26.38,8350657,22.8022148298503,23.3535256332799,22.3435242413968,23.2697263911586,9466820.87949687,0.0,1.0
2021-12-07,26.89,27.46,26.3,26.42,7865452,23.7195960067572,24.222391459485,23.1991586083196,23.3050102825781,8916762.50387012,0.0,1.0
2021-12-08,26.63,27.2,26.605,26.89,7695410,23.4902507125304,23.9930461652583,23.4681982803933,23.7195960067572,8723992.38338844,0.0,1.0
2021-12-09,26.03,26.49,25.945,26.225,10568176,22.960992341238,23.3667570925622,22.8860140719716,23.133001311908,11980737.4695186,0.0,1.0
2021-12-10,26.67,26.81,25.8,26.53,8941472,23.5255346039499,23.6490282239182,22.7581099655759,23.4020409839817,10136605.2782478,0.0,1.0
2021-12-13,25.28,26.58,25.16,26.34,10501594,22.2994193771224,23.4461458482561,22.1935677028639,23.2344424997391,11905255.9992824,0.0,1.0
2021-12-14,24.95,25.71,24.65,24.79,7080145,22.0083272729116,22.678721209882,21.7436980872653,21.8671917072336,8026489.95352885,0.0,1.0
2021-12-15,25.1,25.225,23.67,24.855,7724597,22.1406418657347,22.2509040264206,20.8792427474876,21.9245280307902,8757080.57046277,0.0,1.0
2021-12-16,24.79,25.84,24.555,25.55,8682236,21.8671917072336,22.7933938569954,21.659898845144,22.537585644204,9842719.32681697,0.0,1.0
2021-12-17,24.38,24.925,23.94,24.31,16749596,21.5055318201837,21.9862748407744,21.1174090145692,21.4437850101996,18988377.2182162,0.0,1.0
2021-12-20,23.94,23.975,22.94,23.4,7124007,21.1174090145692,21.1482824195613,20.2353117290818,20.641076480406,8076214.62757747,0.0,1.0
2021-12-21,25.34,25.395,24.49,24.51,5777146,22.3523452142517,22.4008605649535,21.6025625215873,21.6202044672971,6549329.75653315,0.0,1.0
2021-12-22,25.83,26.2,24.88,24.94,10304782,22.7845728841405,23.1109488797708,21.9465804629274,21.9995063000567,11682137.7523066,0.0,1.0
2021-12-23,26.07,26.425,25.88,25.9,4694362,22.9962762326575,23.3094207690055,22.8286777484149,22.8463196941246,5321818.893713,0.0,1.0
2021-12-27,27.97,28.01,25.505,25.94,8833213,24.6722610750836,24.7075449665031,22.4978912663571,22.8816035855441,10013876.1850048,0.0,1.0
2021-12-28,27.93,28.625,27.7299,28.275,6779344,24.6369771836641,25.2500347970779,24.4604695168381,24.9413007471573,7685483.34921336,0.0,1.0
2021-12-29,27.91,28.51,27.6,27.89,7091579,24.6193352379544,25.1485936092468,24.3458850794533,24.6016932922446,8039452.2425962,0.0,1.0
2021-12-30,27.06,28.2,27.01,27.91,5387926,23.86955254529,24.8751434507457,23.8254476810157,24.6193352379544,6108085.9091667,0.0,1.0
2021-12-31,26.89,27.1898,26.53,26.88,5032557,23.7195960067572,23.9840487729463,23.4020409839817,23.7107750339023,5705217.6475286,0.0,1.0
2022-01-03,28.06,28.14,26.98,27.08,9322706,24.7516498307775,24.8222176136165,23.7989847624511,23.8871944909998,10568795.7024472,0.0,1.0
2022-01-04,29.46,29.935,28.6,28.7,13218233,25.9865860304599,26.4055822410664,25.2279823649407,25.3161920934894,14985005.868934,0.0,1.0
2022-01-05,28.4,30.09,28.37,30.0,9212678,25.0515629078432,26.542307320317,25.0250999892786,26.4629185646231,10444061.1614729,0.0,1.0
2022-01-06,29.62,29.91,28.78,29.3626,7626764,26.1277215961379,26.3835298089292,25.3867598763284,25.9006697548534,8646171.03518863,0.0,1.0
2022-01-07,29.67,30.295,29.42,29.85,8355386,26.1718264604123,26.7231372638419,25.9513021390404,26.3306039718,9472181.96616816,0.0,1.0
2022-01-10,29.42,29.84,28.65,29.64,10408578,25.9513021390404,26.3217829989451,25.2720872292151,26.1453635418476,11799807.3129183,0.0,1.0
2022-01-11,32.0,32.135,29.485,29.7581,12224553,28.227113135598,28.3461962691388,26.0086384625971,26.2495392312637,13858508.8075006,0.0,1.0
2022-01-12,32.65,33.09,31.89,32.83,16272477,28.8004763711648,29.1885991767793,28.1300824341944,28.9592538825526,18447485.6319369,0.0,1.0
2022-01-13,32.09,33.3079,31.945,32.66,8108977,28.3065018912919,29.380808175287,28.1785977848962,28.8092973440197,9192837.49469772,0.0,1.0
2022-01-14,33.29,33.37,31.671,32.31,11021989,29.3650186338768,29.4355864167158,27.9369031286726,28.5005632940991,12495207.9337931,0.0,1.0
2022-01-18,32.97,34.395,32.465,34.1,9773787,29.0827475025208,30.3397361343404,28.6372883733496,30.0795174351216,11080169.0026731,0.0,1.0
2022-01-19,32.38,33.535,32.101,33.37,7685219,28.5623101040832,29.5811324688212,28.3162049614322,29.4355864167158,8712439.2359435,0.0,1.0
2022-01-20,31.25,32.87,31.15,31.775,8783813,27.6758023321683,29.1105159250679,27.5872397647054,28.1407558113488,9918200.48992576,0.125,1.0
2022-01-21,30.1,31.04,29.47,30.8,9839512,26.6573328063445,27.4898209404962,26.099388631328,27.2772707785851,11110237.9728519,0.0,1.0
2022-01-24,30.54,30.69,27.984,28.99,10340073,27.0470081031815,27.1798519543759,24.7833488788288,25.6742883075059,11675444.0348933,0.0,1.0
2022-01-25,33.07,33.4,29.61,30.3,14303103,29.2876410599938,29.5798975326215,26.2233762257761,26.8344579412704,16150280.4285631,0.0,1.0
2022-01-26,33.11,34.29,32.33,33.54,12034110,29.323066086979,30.3681043830417,28.6322780607681,29.7038851270696,13588257.8212697,0.0,1.0
2022-01-27,32.95,34.4884,32.27,33.86,8770809,29.1813659790383,30.5438125168881,28.5791405202903,29.987285342951,9903517.085444,0.0,1.0
2022-01-28,33.17,33.98,32.09,33.07,7526797,29.3762036274568,30.0935604239066,28.419727898857,29.2876410599938,8498846.87811222,0.0,1.0
2022-01-31,33.21,33.55,32.39,33.1,7038272,29.4116286544419,29.7127413838159,28.6854156012458,29.3142098302327,7947231.20797662,0.0,1.0
2022-02-01,34.71,34.99,32.61,33.015,9075608,30.740067166386,30.9880423552822,28.8802532496643,29.2389316478892,10247679.4203126,0.0,1.0
2022-02-02,34.77,34.905,33.82,34.76,6537582,30.7932047068638,30.9127641729387,29.9518603159659,30.7843484501175,7381879.48620146,0.0,1.0
2022-02-03,34.54,35.145,33.9,34.375,6909153,30.589510801699,31.1253143348498,30.0227103699362,30.4433825653852,7801437.10590969,0.0,1.0
2022-02-04,34.49,36.46,34.405,35.0513,10324851,30.5452295179675,32.2899120969874,30.469951335624,31.042331209137,11658256.1863066,0.0,1.0
2022-02-07,34.09,34.78,33.28,34.18,7646994,30.1909792481158,30.8020609636101,29.473622451666,30.2706855588324,8634566.74649827,0.0,1.0
2022-02-08,32.87,33.88,32.315,33.78,10434403,29.1105159250679,30.0049978564436,28.6189936756486,29.9164352889807,11781956.3037923,0.0,1.0
2022-02-09,33.43,33.91,32.7,32.73,7593958,29.6064663028604,30.0315666266825,28.9599595603809,28.9865283306198,8574681.40044369,0.0,1.0
2022-02-10,33.46,34.6101,33.13,33.25,8841762,29.6330350730993,30.6515931614905,29.3407786004716,29.4470536814271,9983633.32646161,0.0,1.0
2022-02-11,34.14,34.455,33.36,33.64,12781106,30.2352605318473,30.5142326193555,29.5444725056363,29.7924476945326,14431724.7863761,0.0,1.0
2022-02-14,32.14,34.16,31.94,33.855,12322267,28.4640091825885,30.2529730453398,28.2868840476626,29.9828572145779,13913628.9213347,0.0,1.0
2022-02-15,32.23,32.3765,30.9035,31.05,6885411,28.5437154933051,28.6734596546383,27.3689330359093,27.4986771972425,7774628.94002185,0.0,1.0
2022-02-16,32.4,33.23,31.975,32.425,7334699,28.6942718579921,29.4293411679345,28.3178809462746,28.7164124998579,8281940.33903704,0.0,1.0
2022-02-17,32.39,33.24,32.095,32.27,6808519,28.6854156012458,29.4381974246808,28.4241560272302,28.5791405202903,7687806.70552399,0.0,1.0
2022-02-18,32.16,32.37,31.42,31.81,8774344,28.4817216960811,28.6677030877532,27.8263586968553,28.1717527099608,9907508.6138078,0.0,1.0
2022-02-22,31.04,33.24,30.43,33.015,14870295,27.4898209404962,29.4381974246808,26.9495892789722,29.2389316478892,16790722.5659677,0.0,1.0
2022-02-23,30.83,32.275,30.65,31.44,10600279,27.303839548824,28.5835686486635,27.1444269273907,27.8440712103479,11969254.3968262,0.0,1.0
2022-02-24,32.31,32.45,29.95,31.13,14283808,28.6145655472755,28.7385531417236,26.5244889551501,27.5695272512128,16128493.5714826,0.0,1.0
2022-02-25,33.67,33.735,32.13,32.14,9284098,29.8190164647715,29.8765821336224,28.4551529258422,28.4640091825885,10483094.9078855,0.0,1.0
2022-02-28,35.63,35.67,33.31,33.45,12942475,31.5548427870451,31.5902678140302,29.5001912219049,29.624178816353,14613933.8218894,0.0,1.0
2022-03-01,37.29,37.6398,35.99,36.29,15356930,33.0249814069298,33.3347732679152,31.8736680299116,32.1393557323004,17340204.1516316,0.0,1.0
2022-03-02,37.87,39.17,37.21,38.0,12209004,33.5386442982149,34.6899576752331,32.9541313529595,33.6537756359167,13785738.5459259,0.0,1.0
2022-03-03,38.28,38.29,37.11,37.19,11157171,33.9017508248129,33.9106070815592,32.8655687854965,32.9364188394669,12598066.3384325,0.0,1.0
2022-03-04,39.48,39.73,37.9,38.44,14544823,34.9645016343682,35.1859080530255,33.5652130684538,34.0434509327536,16423217.4119011,0.0,1.0
2022-03-07,37.92,40.56,37.33,39.91,15962132,33.5829255819463,35.9209773629679,33.060406433915,35.3453206744588,18023565.0989678,0.0,1.0
2022-03-08,38.63,41.2,37.46,39.13,16485207,34.2117198109332,36.4877777947307,33.1755377716168,34.6545326482479,18614192.736563,0.0,1.0
2022-03-09,38.7,38.895,36.36,36.99,13634711,34.2737136081573,34.44641061471,32.2013495295245,32.759293704541,15395568.7945765,0.0,1.0
2022-03-10,40.04,40.2,38.24,39.06,10803970,35.4604520121606,35.6021521201014,33.8663257978277,34.5925388510238,12199251.1164734,0.0,1.0
2022-03-11,39.05,40.15,39.0,39.56,8395131,34.5836825942775,35.5578708363699,34.5394013105461,35.0353516883385,9479322.06630434,0.0,1.0
2022-03-14,37.58,38.49,36.44,38.01,11775875,33.2818128525724,34.0877322164851,32.2721995834949,33.662631892663,13296673.0045715,0.0,1.0
2022-03-15,36.7,36.84,34.795,35.57,11132679,32.5024622588985,32.6264498533466,30.8153453487295,31.5017052465673,12570411.3136272,0.0,1.0
2022-03-16,36.85,37.13,35.89,36.8,10542422,32.6353061100929,32.8832812989891,31.7851054624487,32.5910248263614,11903925.4416509,0.0,1.0
2022-03-17,39.43,39.85,37.62,37.82,9280797,34.9202203506367,35.2921831339811,33.3172378795575,33.4943630144834,10479367.5995039,0.0,1.0
2022-03-18,39.11,39.38,38.64,39.14,11703258,34.6368201347553,34.8759390669053,34.2205760676795,34.6633889049942,13214677.8659026,0.0,1.0
2022-03-21,40.88,41.73,40.05,40.13,8079280,36.2043775788493,36.9571594022843,35.4693082689069,35.5401583228773,9122680.4184296,0.0,1.0
2022-03-22,40.52,41.28,39.8462,40.68,7200371,35.8855523359828,36.5586278487011,35.2888177564175,36.0272524439235,8130264.51950275,0.0,1.0
2022-03-23,40.71,41.74,40.3,41.4,8012920,36.0538212141623,36.9660156590306,35.6907146875643,36.6649029296566,9047750.34142187,0.0,1.0
2022-03-24,40.78,41.725,40.35,40.8,5551712,36.1158150113864,36.9527312739112,35.7349959712958,36.133527524879,6268689.0850621,0.0,1.0
2022-03-25,41.53,42.09,40.24,40.44,5804801,36.7800342673584,37.2759846451509,35.6375771470865,35.8147022820124,6554463.32044199,0.0,1.0
2022-03-28,39.85,40.5,38.93,40.5,7191117,35.2921831339811,35.8678398224902,34.477407513322,35.8678398224902,8119815.40960779,0.0,1.0
2022-03-29,40.96,40.97,38.52,38.88,7534484,36.2752276328197,36.284083889566,34.114300986724,34.4331262295906,8507526.61744252,0.0,1.0
2022-03-30,41.2,42.36,40.68,41.45,9015751,36.4877777947307,37.5151035773008,36.0272524439235,36.7091842133881,10180092.1746909,0.0,1.0
2022-03-31,41.33,42.77,40.8,41.06,7934454,36.6029091324326,37.8782101038989,36.133527524879,36.3637902002826,8959150.83234276,0.0,1.0
2022-04-01,42.22,42.69,41.415,41.415,5005443,37.3911159828527,37.8073600499285,36.6781873147761,36.6781873147761,5651872.05316135,0.0,1.0
2022-04-04,42.98,43.69,42.27,43.0,6946894,38.064191495571,38.6929857245579,37.4353972665842,38.0819040090636,7844052.17577631,0.0,1.0
2022-04-05,41.69,43.88,41.58,43.23,7317227,36.9217343752991,38.8612546027375,36.8243155510899,38.2855979142284,8262211.91369829,0.0,1.0
2022-04-06,40.81,42.24,40.36,41.9,7368103,36.1423837816253,37.4088284963453,35.743852228042,37.1077157669713,8319658.30607087,0.0,1.0
2022-04-07,41.0,41.91,39.3629,41.57,8406665,36.3106526598049,37.1165720237176,34.8607948678691,36.8154592943436,9492345.62730804,0.0,1.0
2022-04-08,43.02,43.395,41.3,41.37,6628067,38.0996165225562,38.4317261505422,36.5763403621937,36.6383341594177,7484050.1917175,0.0,1.0
2022-04-11,41.07,42.44,40.73,42.36,9983146,36.3726464570289,37.5859536312712,36.0715337276549,37.5151035773008,11272421.6178327,0.0,1.0
2022-04-12,42.18,43.255,41.95,41.98,5817489,37.3556909558675,38.3077385560941,37.1519970507028,37.1785658209416,6568789.91503322,0.0,1.0
2022-04-13,43.61,43.99,42.13,42.85,6519518,38.6221356705876,38.9586734269467,37.3114096721361,37.9490601578692,7361482.60689061,0.0,1.0
2022-04-14,43.68,44.28,43.32,43.37,5117043,38.6841294678116,39.2155048725892,38.365304224945,38.4095855086765,5777884.66006404,0.0,1.0
2022-04-18,43.98,44.99,43.46,44.11,10373428,38.9498171702004,39.8442991015761,38.4892918193931,39.0649485079022,11713106.6738112,0.0,1.0
2022-04-19,44.39,45.2194,43.46,43.55,6837106,39.3129236967985,40.0474616313361,38.4892918193931,38.5689981301098,7720085.58001795,0.0,1.0
2022-04-20,44.33,45.15,43.945,44.43,8553407,39.2597861563207,39.9859992095168,38.9188202715884,39.3483487237837,9658038.65564241,0.0,1.0
2022-04-21,42.19,45.22,41.6833,44.89,9915362,37.4752504219425,40.1666466954311,37.0251743520492,39.8735243290116,11162810.60353,0.125,1.0
2022-04-22,40.71,42.69,40.47,41.78,8827480,36.1606410210306,37.9193752195479,35.94746111818,37.1110680879061,9938062.50810091,0.0,1.0
2022-04-25,39.08,39.35,36.98,39.08,10373280,34.712794180837,34.9526215715439,32.8474700308944,34.712794180837,11678339.1244198,0.0,1.0
2022-04-26,38.62,39.97,38.495,39.2,9965094,34.30419936704,35.5033363205746,34.1931681676387,34.8193841322623,11218799.3709532,0.0,1.0
2022-04-27,39.97,40.33,38.11,38.84,10210222,35.5033363205746,35.8231061748505,33.8511920734825,34.4996142779864,11494766.8482497,0.0,1.0
2022-04-28,41.45,41.975,38.925,40.48,7272669,36.8179457214865,37.2842767589722,34.5751154935793,35.9563436141321,8187641.22067995,0.0,1.0
2022-04-29,40.93,42.6271,40.6699,41.54,12974531,36.3560559319769,37.8635043200091,36.1250222122626,36.8978881850555,14606852.7021634,0.0,1.0
2022-05-02,40.61,41.1,39.1775,40.3125,10677813,36.0718160615095,36.5070583631628,34.79939851637,35.8075618069343,12021185.3262553,0.0,1.0
2022-05-03,42.52,42.955,40.58,40.64,9096210,37.7683727883621,38.1547613622787,36.0451685736532,36.0984635493658,10240601.3456629,0.0,1.0
2022-05-04,45.2,45.27,42.21,43.975,10146415,40.1488817035269,40.2110591751917,37.4930154138467,39.0607759493937,11422932.3094624,0.0,1.0
2022-05-05,41.3,45.25,40.68,44.83,15617237,36.6847082822049,40.1932941832875,36.1339935331742,39.8202293532989,17582036.7205393,0.0,1.0
2022-05-06,44.11,44.1699,41.13,41.98,9499833,39.1806896447472,39.2338957955003,36.5337058510191,37.2887180069482,10695004.0295214,0.0,1.0
2022-05-09,37.53,43.125,37.35,43.125,13347565,33.3360073082603,38.3057637934646,33.1761223811224,38.3057637934646,15026817.9934636,0.0,1.0
2022-05-10,37.38,39.48,36.121,38.21,11971827,33.2027698689787,35.0680940189213,32.0844636286083,33.9400170330036,13477998.8243723,0.0,1.0
2022-05-11,38.3,40.595,38.05,38.39,10243275,34.0199594965726,36.0584923175813,33.7978970977699,34.0999019601416,11531978.2358802,0.0,1.0
2022-05-12,38.03,39.03,36.87,37.88,10293582,33.7801321058657,34.6683817010765,32.7497625754212,33.6468946665841,11588614.3438742,0.0,1.0
2022-05-13,41.15,41.92,39.25,39.26,8755155,36.5514708429233,37.2354230312356,34.8637966120228,34.8726791079749,9856638.32238785,0.0,1.0
2022-05-16,42.41,43.38,41.26,41.36,9127814,37.6706653328889,38.5322674402433,36.6491782983965,36.7380032579176,10276181.4350549,0.0,1.0
2022-05-17,43.14,43.46,42.39,42.87,6472196,38.3190875373927,38.6033274078602,37.6529003409847,38.0792601466858,7286460.96198245,0.0,1.0
2022-05-18,40.45,43.48,39.78,43.41,8696436,35.9296961262758,38.6210923997644,35.3345688974845,38.5589149280996,9790531.90329506,0.0,1.0
2022-05-19,40.82,41.9,39.33,39.48,7227409,36.2583484765037,37.2176580393314,34.9348565796397,35.0680940189213,8136687.07418326,0.0,1.0
2022-05-20,41.66,42.3,40.23,41.08,8298525,37.0044781364808,37.5729578774157,35.7342812153294,36.4892933712585,9342559.84437667,0.0,1.0
2022-05-23,44.15,44.365,41.87,42.33,8510515,39.2162196285556,39.4071932915259,37.191010551475,37.599605365272,9581220.24021924,0.0,1.0
2022-05-24,43.62,44.46,43.07,43.41,7953427,38.7454473430939,39.491577003071,38.256910065728,38.5589149280996,8954045.17253141,0.0,1.0
2022-05-25,45.55,45.575,43.51,43.51,7895119,40.4597690618507,40.481975301731,38.6477398876207,38.6477398876207,8888401.46122056,0.0,1.0
2022-05-26,45.84,46.89,45.58,46.07,9513943,40.7173614444618,41.6500235194331,40.486416549707,40.9216588513603,10710889.2042247,0.0,1.0
2022-05-27,47.62,47.64,45.52,45.7,9157000,42.298445723937,42.3162107158412,40.4331215739944,40.5930065011323,10309039.3166204,0.0,1.0
2022-05-31,47.01,50.46,46.2,49.73,37978516,41.7566134708584,44.8210745743356,41.0371312987377,44.1726523698317,42756581.2636122,0.0,1.0
2022-06-01,47.62,48.97,46.5,48.03,9252602,42.298445723937,43.4975826774715,41.3036061773009,42.6626280579734,10416668.9744502,0.0,1.0
2022-06-02,47.47,48.4,46.8,47.14,6671294,42.1652082846554,42.9912804082014,41.5700810558642,41.8720859182358,7510607.41932223,0.0,1.0
2022-06-03,48.3,48.49,47.31,47.4,5009387,42.9024554486803,43.0712228717704,42.0230883494217,42.1030308129906,5639616.41751306,0.0,1.0
2022-06-06,48.55,49.07,47.6,48.92,5524307,43.124517847483,43.5864076369926,42.2806807320328,43.453170197711,6219318.3422607,0.0,1.0
2022-06-07,51.39,51.9215,48.06,48.12,10390868,45.6471466978816,46.1192513577361,42.6892755458297,42.7425705215424,11698139.8652193,0.0,1.0
2022-06-08,51.17,51.95,50.86,51.75,7689351,45.4517317869352,46.1445664711996,45.1763744124199,45.9669165521575,8656745.85325919,0.0,1.0
2022-06-09,50.04,51.63,50.02,50.65,6461791,44.4480097443471,45.8603266007322,44.4302447524429,44.9898419974256,7274746.9121747,0.0,1.0
2022-06-10,48.81,49.82,47.72,49.14,6435794,43.3554627422378,44.2525948334007,42.3872706834581,43.6485851086574,7245479.23770554,0.0,1.0
2022-06-13,45.57,46.535,43.9,46.47,9843006,40.4775340537549,41.3346949131333,38.9941572297529,41.2769586894446,11081351.5177165,0.0,1.0
2022-06-14,46.0,47.66,44.985,46.6,7751907,40.8594813796955,42.3339757077454,39.9579080405566,41.392431136822,8727172.00412634,0.0,1.0
2022-06-15,45.63,46.5,44.35,46.065,7478040,40.5308290294676,41.3036061773009,39.3938695475978,40.9172176033842,8418849.88219503,0.0,1.0
2022-06-16,41.76,44.33,41.1631,44.05,9135088,37.0933030960019,39.3761045556936,36.5631069126206,39.1273946690345,10284370.5747283,0.0,1.0
2022-06-17,39.22,41.84,38.16,41.775,16283087,34.8371491241665,37.1643630636187,33.8956045532431,37.10662683993,18331657.1015562,0.0,1.0
2022-06-21,40.35,41.14,39.04,39.815,9495024,35.8408711667547,36.5425883469712,34.6772641970286,35.3656576333169,10689590.0107299,0.0,1.0
2022-06-22,37.5,39.015,37.23,37.63,9695018,33.309359820404,34.6550579571483,33.0695324296971,33.4248322677814,10914745.1935505,0.0,1.0
2022-06-23,36.21,38.44,35.42,37.76,9729217,32.1635178425821,34.1443144399021,31.4618006623656,33.5403047151588,10953246.7590839,0.0,1.0
2022-06-24,36.45,37.88,36.255,36.93,9966400,32.3766977454327,33.6468946665841,32.2034890743666,32.8030575511338,11220269.6784062,0.0,1.0
2022-06-27,37.47,38.17,36.605,37.1681,11187134,33.2827123325477,33.9044870491952,32.5143764326903,33.0145497797535,12594583.8425577,0.0,1.0
2022-06-28,38.77,39.85,37.92,38.89,9121059,34.4374368063217,35.3967463691493,33.6824246503925,34.5440267577469,10268576.5906098,0.0,1.0
2022-06-29,36.1,39.78,35.93,39.41,8867661,32.0658103871089,35.3345688974845,31.9148079559231,35.0059165472565,9983298.66719027,0.0,1.0
2022-06-30,34.9,36.12,34.48,35.1,8202287,30.999910872856,32.0835753790131,30.6268460428674,31.1775607918981,9234214.17158504,0.0,1.0
2022-07-01,35.35,35.72,33.76,35.22,5861234,31.3996231907008,31.7282755409288,29.9873063343157,31.2841507433234,6598634.0231421,0.0,1.0
2022-07-05,32.73,34.36,32.12,34.098,8300748,29.0724092512486,30.5202560914421,28.53057699817,30.2875346974969,9345062.51931397,0.0,1.0
2022-07-06,32.01,33.28,30.69,32.16,9824267,28.4328695426968,29.5609465286145,27.2603800770186,28.5661069819784,11060254.9699657,0.0,1.0
2022-07-07,34.51,35.025,33.0001,33.19,8409434,30.6534935307238,31.1109420722573,29.312325466915,29.4810040650455,9467422.27110671,0.0,1.0
2022-07-08,34.85,35.58,34.13,35.465,7607314,30.9554983930954,31.6039205975993,30.3159586845437,31.5017718941501,8564387.80385244,0.0,1.0
2022-07-11,34.21,35.0,33.52,34.18,5910790,30.3870186521605,31.088735832377,29.7741264314651,30.3603711643042,6654424.64806014,0.0,1.0
2022-07-12,32.43,33.45,32.28,32.74,11259593,28.8059343726854,29.7119489598003,28.6726969334037,29.0812917472007,12676158.886769,0.0,1.0
2022-07-13,32.9,33.77,31.72,32.1,8134606,29.2234116824344,29.9961888302678,28.1752771600857,28.5128120062658,9158018.24606489,0.0,1.0
2022-07-14,31.58,31.8399,30.44,31.33,9817856,28.0509222167562,28.2817782865515,27.0383176782159,27.8288598179535,11053037.4040534,0.0,1.0
2022-07-15,31.99,32.54,31.42,32.27,6938360,28.4151045507926,28.9036418281585,27.9088022815225,28.6638144374516,7811272.90956277,0.0,1.0
2022-07-18,32.8,33.75,32.54,33.08,6085630,29.1345867229133,29.9784238383636,28.9036418281585,29.3832966095724,6851261.21397888,0.0,1.0
2022-07-19,34.34,34.485,32.55,32.8,8108831,30.5024910995379,30.6312872908435,28.9125243241106,29.1345867229133,9129000.50134655,0.0,1.0
2022-07-20,35.0,35.1,33.58,33.98,7540087,31.088735832377,31.1775607918981,29.8274214071777,30.1827212452621,8488702.9959308,0.0,1.0
2022-07-21,33.29,34.024,32.445,33.6,6646779,29.680860223968,30.3352835163799,28.9274710113139,29.9572515327523,7455015.49619233,0.125,1.0
2022-07-22,32.41,34.14,32.2,33.27,5329771,28.8962655409673,30.4387073609572,28.7090327188876,29.6630285266271,5977861.66745676,0.0,1.0
2022-07-25,34.43,34.62,32.54,33.37,7567208,30.6972669724006,30.8666680971394,29.0121715736833,29.7521870133317,8487367.02437537,0.0,1.0
2022-07-26,33.84,35.25,33.08,34.988,6634640,30.1712319008434,31.4283665633785,29.4936274018883,31.1947713282124,7441400.41539782,0.0,1.0
2022-07-27,35.19,35.345,33.28,34.01,7022958,31.3748714713557,31.5130671257479,29.6719443752975,30.3228013282412,7876937.19305366,0.0,1.0
2022-07-28,35.62,36.3,34.705,35.6,6664461,31.7582529641856,32.364530673777,30.9424528108383,31.7404212668447,7474847.5959212,0.0,1.0
2022-07-29,37.17,37.44,36.23,36.53,7681810,33.1402095081072,33.3809374222097,32.3021197330838,32.5695951931977,8615904.42360206,0.0,1.0
2022-08-01,36.01,36.39,35.1,36.235,7217230,32.1059710623336,32.4447733118112,31.2946288333216,32.306577657419,8094832.32248045,0.0,1.0
2022-08-02,35.93,36.4362,35.17,35.95,5119823,32.0346442729699,32.4859645326687,31.3570397740148,32.0524759703109,5742384.36433075,0.0,1.0
2022-08-03,34.43,36.34,33.7801,36.21,8401575,30.6972669724006,32.4001940684589,30.1178259673073,32.2842880357429,9423191.56653504,0.0,1.0
2022-08-04,30.68,33.86,30.5,33.12,12166804,27.3538237209774,30.1890635981843,27.1933384449091,29.5292907965701,13646265.7114273,0.0,1.0
2022-08-05,31.75,32.66,30.15,30.29,8250146,28.3078195287168,29.1191617577289,26.8812837414429,27.0061056228294,9253349.06965453,0.0,1.0
2022-08-08,32.21,32.712,31.42,31.54,7031379,28.7179485675581,29.1655241708153,28.0135965225916,28.1205867066371,7886382.17166561,0.0,1.0
2022-08-09,32.68,33.79,32.475,32.9,6347378,29.1369934550698,30.1266526574911,28.9542185573253,29.33314212582,7119207.86747841,0.0,1.0
2022-08-10,33.22,33.68,31.875,33.02,5988089,29.6184492832747,30.028578322116,28.4192676370976,29.4401323098655,6716229.9645556,0.0,1.0
2022-08-11,34.84,34.99,33.95,34.0,7353466,31.0628167678896,31.1965544979465,30.2693062362185,30.3138854795708,8247634.37760206,0.0,1.0
2022-08-12,34.7,35.0945,33.99,34.5,6904688,30.9379948865031,31.2897251165528,30.3049696309003,30.7596779130939,7744285.77155541,0.0,1.0
2022-08-15,33.57,33.975,32.37,32.91,5921648,29.9305039867409,30.2915958578946,28.8606021462855,29.3420579744904,6641709.85720999,0.0,1.0
2022-08-16,33.22,34.59,33.0,34.15,6611260,29.6184492832747,30.839920551128,29.4223006125246,30.4476232096277,7415177.44901051,0.0,1.0
2022-08-17,33.63,33.95,32.8,33.04,6803049,29.9839990787637,30.2693062362185,29.2439836391153,29.4579640072064,7630287.65005663,0.0,1.0
2022-08-18,36.5,36.58,34.3,34.3,8864794,32.5428476471863,32.61417443655,30.5813609396846,30.5813609396846,9942737.172479,0.0,1.0
2022-08-19,36.15,36.98,35.66,35.962,9014883,32.2307929437201,32.9708083833684,31.7939163588675,32.0631749887154,10111076.7277445,0.0,1.0
2022-08-22,36.79,36.86,34.48,35.58,8267129,32.8014072586297,32.8638181993229,30.7418462157529,31.7225895695038,9272397.17222748,0.0,1.0
2022-08-23,38.79,39.93,37.64,37.87,9826761,34.5845769927221,35.6009837411547,33.5592543956189,33.7643189150396,11021677.647531,0.0,1.0
2022-08-24,40.31,40.69,38.8,39.05,10305446,35.9397859906323,36.2785882401098,34.5934928413925,34.8163890581541,11558569.891548,0.0,1.0
2022-08-25,40.4,40.94,39.4701,40.49,6662270,36.0200286286664,36.5014844568714,35.1909438608002,36.1002712667006,7472390.17422083,0.0,1.0
2022-08-26,40.18,41.31,39.745,40.46,6616461,35.8238799579163,36.8313708576785,35.4360405407512,36.0735237206892,7421010.88135354,0.0,1.0
2022-08-29,41.36,42.635,39.76,39.93,9115912,36.8759501010308,38.0127208065147,35.4494143137569,35.6009837411547,10224390.674329,0.0,1.0
2022-08-30,39.32,40.65,38.78,40.242,10660959,35.0571169722566,36.242924845428,34.5756611440516,35.8791582196731,11957312.6395915,0.0,1.0
2022-08-31,39.11,40.25,37.83,38.17,8810758,34.8698841501769,35.8862908986095,33.7286555203577,34.0317943751534,9882130.49105447,0.0,1.0
2022-09-01,37.92,38.4399,36.81,38.405,7941560,33.8088981583919,34.2724331307692,32.8192389559706,34.2413168189093,8907239.56128844,0.0,1.0
2022-09-02,38.8,39.98,38.45,39.53,7530955,34.5934928413925,35.645562984507,34.2814381379264,35.2443497943363,8446705.72409993,0.0,1.0
2022-09-06,37.82,39.3875,37.65,38.94,6025432,33.7197396716873,35.1172989507822,33.5681702442894,34.718314722779,6758113.806891,0.0,1.0
2022-09-07,36.67,36.9699,36.015,36.59,6496011,32.6944170745841,32.9618033762113,32.1104289866689,32.6230902852204,7285914.37573536,0.0,1.0
2022-09-08,36.93,37.585,36.68,36.85,7890226,32.9262291400161,33.5102172279314,32.7033329232546,32.8549023506524,8849663.43825479,0.0,1.0
2022-09-09,38.09,38.29,37.3,38.16,6045070,33.9604675857897,34.138784559199,33.2561155408232,34.022878526483,6780139.7527385,0.0,1.0
2022-09-12,40.0,40.765,39.01,39.74,9459097,35.663394681848,36.3454571051383,34.7807256634722,35.431582616416,10609306.3595143,0.0,1.0
2022-09-13,39.11,40.76,38.68,39.66,7741354,34.8698841501769,36.3409991808031,34.486502657347,35.3602558270523,8682688.86802321,0.0,1.0
2022-09-14,41.74,42.22,39.6,39.68,8571908,37.2147523505084,37.6427130866905,35.3067607350295,35.3780875243932,9614236.75616942,0.0,1.0
2022-09-15,41.49,42.58,41.09,41.38,9221601,36.9918561337468,37.9636836388272,36.6352221869283,36.8937817983717,10342931.2686194,0.0,1.0
2022-09-16,40.46,41.38,39.08,41.35,12193323,36.0735237206892,36.8937817983717,34.8431366041655,36.8670342523603,13676009.3746277,0.0,1.0
2022-09-19,40.45,40.91,39.01,39.09,6049596,36.0646078720188,36.47473691086,34.7807256634722,34.8520524528359,6785216.10628293,0.0,1.0
2022-09-20,39.6,40.29,38.89,40.255,6625357,35.3067607350295,35.9219542932914,34.6737354794267,35.8907488229448,7430988.61912008,0.0,1.0
2022-09-21,38.43,40.67,38.4,40.24,5803849,34.2636064405854,36.2607565427689,34.236858894574,35.8773750499391,6509586.70847345,0.0,1.0
2022-09-22,37.11,39.535,37.1,39.03,7283509,33.0867144160845,35.2488077186715,33.077798567414,34.7985573608132,8169170.73091437,0.0,1.0
2022-09-23,32.87,35.18,32.125,35.03,17295143,29.3063945798086,31.3659556226853,28.6421638538591,31.2322178926284,19398201.6062009,0.0,1.0
2022-09-26,31.84,33.7499,31.83,32.99,10152014,28.388062166751,30.0909001043225,28.3791463180805,29.4133847638541,11386480.8334325,0.0,1.0
2022-09-27,32.68,33.41,31.975,32.83,10516721,29.1369934550698,29.7878504080135,28.5084261238022,29.2707311851267,11795535.5555121,0.0,1.0
2022-09-28,34.67,34.8399,32.88,32.94,10422711,30.9112473404917,31.0627276094029,29.315310428479,29.3688055205018,11690094.106835,0.0,1.0
2022-09-29,34.95,35.04,33.25,34.28,9094295,31.1608911032647,31.2411337412988,29.6451968292861,30.5635292423437,10200145.0856038,0.0,1.0
2022-09-30,34.19,35.07,33.7701,34.14,7705286,30.4832866043095,31.2678812873102,30.1089101186369,30.4387073609572,8642235.06341853,0.0,1.0
2022-10-03,37.3,37.39,35.81,35.95,12897232,33.2561155408232,33.3363581788574,31.9276540889244,32.0524759703109,14465512.4561818,0.0,1.0
2022-10-04,39.16,39.46,37.94,38.628,10280201,34.9144633935292,35.181938853643,33.8267298557328,34.4401402442606,11530255.14448,0.0,1.0
2022-10-05,40.52,40.9299,38.59,39.1,11925422,36.127018812712,36.4924794497142,34.4062600193128,34.8609683015064,13375532.0898488,0.0,1.0
2022-10-06,42.2,42.3553,40.09,40.185,8897764,37.6248813893496,37.7633445192019,35.7436373198821,35.8283378822515,9979716.26579766,0.0,1.0
2022-10-07,42.52,43.71,41.93,42.155,10920061,37.9101885468044,38.9711745385894,37.3841534752471,37.5847600703325,12247920.9816312,0.0,1.0
2022-10-10,41.17,43.26,41.03,42.26,10050745,36.706548976292,38.5699613484186,36.5817270949056,37.6783764813724,11272897.7032752,0.0,1.0
2022-10-11,40.48,41.54,39.86,40.1,7325417,36.0913554180301,37.0364353770991,35.5385728004615,35.7525531685526,8216174.66912483,0.0,1.0
2022-10-12,40.75,41.28,39.06,40.1,7373727,36.3320833321326,36.8046233116671,34.8253049068245,35.7525531685526,8270359.07914072,0.0,1.0
2022-10-13,41.86,42.25,39.72,39.8,10394153,37.3217425345539,37.6694606327019,35.413750919075,35.4850777084387,11658063.5048636,0.0,1.0
2022-10-14,39.93,42.1799,39.67,41.295,7631621,35.6009837411547,37.606960533522,35.3691716757227,36.8179970846728,8559612.53053049,0.0,1.0
2022-10-17,40.1,41.7799,39.7367,40.36,7270321,35.7525531685526,37.2503265867035,35.4286403863547,35.9843652339846,8154379.09358692,0.0,1.0
2022-10-18,39.82,40.95,38.965,40.35,7240567,35.5029094057797,36.5104003055419,34.7406043444552,35.9754493853141,8121007.06014429,0.0,1.0
2022-10-19,41.91,41.94,39.82,39.95,7881882,37.3663217779062,37.3930693239176,35.5029094057797,35.6188154384957,8840304.82270577,0.0,1.0
2022-10-20,41.51,43.13,41.29,42.2,7131539,37.2325840478493,38.685650445284,37.0352540432594,37.8514826986085,7950836.38324855,0.25,1.0
2022-10-21,43.19,43.2,41.51,41.91,8542460,38.7394677192631,38.7484372649263,37.2325840478493,37.5913658743764,9523849.16782275,0.0,1.0
2022-10-24,43.76,44.42,42.96,43.298,7901134,39.2507318220642,39.8427218358339,38.53316816901,38.8363388124254,8808845.28236082,0.0,1.0
2022-10-25,45.2,45.4,43.37,43.78,8117845,40.5423463975617,40.7217373108253,38.9009195412003,39.2686709133905,9050452.83767956,0.0,1.0
2022-10-26,46.08,47.0901,45.24,45.43,8078107,41.3316664159213,42.2376802233589,40.5782245802144,40.7486459478148,9006149.59034437,0.0,1.0
2022-10-27,45.73,47.5,45.58,47.26,8040752,41.0177323177101,42.6053419000925,40.8831891327625,42.3900728041763,8964503.1107982,0.0,1.0
2022-10-28,45.44,46.45,44.04,46.295,7177120,40.757615493478,41.6635396054589,39.5018791006331,41.5245116476797,8001653.8958759,0.0,1.0
2022-10-31,45.46,46.33,44.095,44.845,5944297,40.7755545848043,41.5559050575008,39.5512116017806,40.2239275265189,6627199.66341561,0.0,1.0
2022-11-01,45.79,46.57,45.66,46.43,5803936,41.0715495916892,41.771174153417,40.9549454980679,41.6456005141325,6470713.47641037,0.0,1.0
2022-11-02,44.24,45.94,44.01,45.51,7690805,39.6812700138967,41.2060927766369,39.4749704636436,40.8204023131202,8574352.91463315,0.0,1.0
2022-11-03,47.29,47.88,43.03,43.15,9834969,42.4169814411658,42.9461846352933,38.5959549886522,38.7035895366104,10964846.3470959,0.0,1.0
2022-11-04,48.99,50.22,47.67,48.87,8846710,43.941804203906,45.0450583204768,42.7578241763665,43.8341696559478,9863052.52485457,0.0,1.0
2022-11-07,49.5,50.58,49.01,49.138,6503239,44.399251032728,45.3679619643512,43.9597432952323,44.074553479721,7250354.97249065,0.0,1.0
2022-11-08,49.04,49.6659,47.94,49.13,6744710,43.9866519322218,44.5480557952801,43.0000019092723,44.0673778431904,7519567.04751393,0.0,1.0
2022-11-09,45.55,48.24,45.26,48.015,7833240,40.8562804957729,43.2690882791676,40.5961636715408,43.0672735017462,8733151.37037293,0.0,1.0
2022-11-10,47.0,47.3794,45.6301,46.71,6225694,42.1568646169337,42.4971691793946,40.928126556535,41.8967477927015,6940924.58390429,0.0,1.0
2022-11-11,48.76,49.3,48.1,48.295,5962660,43.7355046536529,44.2198601194644,43.1435146398832,43.3184207803151,6647672.27227402,0.0,1.0
2022-11-14,47.21,48.95,47.175,48.21,5478566,42.3452250758604,43.9059260212532,42.3138316660393,43.2421796421781,6107963.77623799,0.0,1.0
2022-11-15,49.04,49.22,46.53,47.45,5814366,43.9866519322218,44.148103754159,41.7352959707643,42.5604941717766,6482341.71310336,0.0,1.0
2022-11-16,47.43,48.71,47.4,48.08,5831828,42.5425550804503,43.690656925337,42.5156464434607,43.1255755485568,6501809.81177382,0.0,1.0
2022-11-17,46.94,47.02,45.54,46.35,5386620,42.1030473429546,42.17480370826,40.8473109501098,41.5738441488271,6005454.68218492,0.0,1.0
2022-11-18,46.34,46.54,44.32,45.42,6158756,41.564874603164,41.7442655164275,39.7530263792021,40.7396764021516,6866296.50070627,0.0,1.0
2022-11-21,45.27,45.57,43.04,45.25,7778308,40.605133217204,40.8742195870993,38.6049245343154,40.5871941258776,8671908.58053406,0.0,1.0
2022-11-22,47.78,47.93,45.73,46.17,5732256,42.8564891786615,42.9910323636092,41.0177323177101,41.4123923268899,6390798.61484244,0.0,1.0
2022-11-23,46.78,47.781,46.32,46.8,5235628,41.9595346123438,42.8573861332278,41.5469355118376,41.9774737036701,5837116.16686873,0.0,1.0
2022-11-25,46.43,47.2,46.1,47.2,2876251,41.6456005141325,42.3362555301972,41.3496055072477,42.3362555301972,3206685.27482709,0.0,1.0
2022-11-28,44.96,45.48,43.75,44.83,7231067,40.3270773016455,40.7934936761307,39.241762276401,40.2104732080242,8061798.52529839,0.0,1.0
2022-11-29,46.59,47.04,45.83,45.9,7090490,41.7891132447434,42.1927427995864,41.1074277743419,41.1702145939841,7905071.52342013,0.0,1.0
2022-11-30,46.85,47.65,46.0001,47.47,9011413,42.022321431986,42.7398850850402,41.2599997460726,42.578433263103,10046677.2101897,0.0,1.0
2022-12-01,46.72,48.08,46.48,47.5,5264915,41.9057173383647,43.1255755485568,41.6904482424484,42.6053419000925,5869767.76495383,0.0,1.0
2022-12-02,47.11,47.38,46.19,46.19,4617725,42.2555296192286,42.4977073521344,41.4303314182163,41.4303314182163,5148226.20164266,0.0,1.0
2022-12-05,45.71,48.55,45.23,48.07,5896729,40.9997932263838,43.5471441947261,40.5692550345513,43.1166060028936,6574166.87693314,0.0,1.0
2022-12-06,43.87,46.2,43.58,45.06,5685178,39.3493968243591,41.4393009638795,39.089280000127,40.4167727582772,6338312.12135899,0.0,1.0
2022-12-07,43.66,44.66,43.2,44.1,5982362,39.1610363654324,40.0579909317501,38.7484372649263,39.5556963746122,6669637.7103685,0.0,1.0
2022-12-08,42.77,45.38,42.71,45.2,6398054,38.3627468014096,40.7037982194989,38.3089295274306,40.5423463975617,7133085.93351155,0.0,1.0
2022-12-09,41.86,43.5551,41.76,42.75,6800218,37.5465181460605,39.0669458314257,37.4568226894287,38.3448077100833,7581452.01034752,0.0,1.0
2022-12-12,43.91,44.36,42.17,42.3,8562845,39.3852750070118,39.7889045618548,37.824574061619,37.9411781552403,9546576.07146481,0.0,1.0
2022-12-13,45.83,46.15,44.73,45.37,9658808,41.1074277743419,41.3944532355636,40.1207777513924,40.6948286738357,10768447.3246535,0.0,1.0
2022-12-14,45.04,46.67,44.19,46.4,7551952,40.3988336669509,41.8608696100488,39.6364222855808,41.618691877143,8419547.97220442,0.0,1.0
2022-12-15,45.05,45.195,43.93,44.61,7326221,40.4078032126141,40.5378616247301,39.4032140983382,40.0131432034343,8167884.16616941,0.0,1.0
2022-12-16,43.79,44.42,42.81,43.8,12120356,39.2776404590537,39.8427218358339,38.3986249840623,39.2866100047169,13512786.9962886,0.0,1.0
2022-12-19,43.84,44.69,43.245,44.03,5010514,39.3224881873696,40.0848995687397,38.7888002204106,39.49290955497,5586140.244059,0.0,1.0
2022-12-20,44.13,44.45,43.47,43.68,4370482,39.5826050116017,39.8696304728234,38.990614997832,39.1789754567588,4872579.01806791,0.0,1.0
2022-12-21,46.67,46.68,45.15,45.43,4595381,41.8608696100488,41.869839155712,40.4974986692458,40.7486459478148,5123315.24088828,0.0,1.0
2022-12-22,44.69,46.8222,43.45,46.67,5338981,40.0848995687397,41.9973860950424,38.9726759065057,41.8608696100488,5952342.73896178,0.0,1.0
2022-12-23,47.25,47.305,45.14,45.49,5330830,42.3811032585131,42.4304357596606,40.4885291235827,40.8024632217939,5943255.32215598,0.0,1.0
2022-12-27,47.64,48.14,47.33,47.74,4505466,42.730915539377,43.1793928225359,42.4528596238185,42.8206109960088,5023070.47557187,0.0,1.0
2022-12-28,45.18,47.59,45.04,47.5,5001722,40.5244073062354,42.6860678110611,40.3988336669509,42.6053419000925,5576338.18681981,0.0,1.0
2022-12-29,45.91,46.205,44.35,44.6,4534013,41.1791841396473,41.443785736711,39.7799350161917,40.0041736577711,5054897.05974012,0.0,1.0
2022-12-30,46.68,46.69,45.42,45.46,4752628,41.869839155712,41.8788087013751,40.7396764021516,40.7755545848043,5298627.35356924,0.0,1.0
2023-01-03,43.62,46.35,43.02,45.89,6169005,39.1251581827797,41.5738441488271,38.5869854429891,41.161245048321,6877722.94345474,0.0,1.0
2023-01-04,42.15,43.31,41.84,42.41,9034544,37.8066349702926,38.8471022672212,37.5285790547341,38.0398431575352,10072465.5843935,0.0,1.0
2023-01-05,41.76,42.41,41.36,41.89,7018971,37.4568226894287,38.0398431575352,37.0980408629016,37.57342678305,7825336.15812331,0.0,1.0
2023-01-06,42.89,43.32,41.935,42.54,5763442,38.4703813493678,38.8560718128844,37.6137897385343,38.1564472511565,6425567.37701957,0.0,1.0
2023-01-09,43.37,44.45,43.3,44.06,5736971,38.9009195412003,39.8696304728234,38.838132721558,39.5198181919595,6396055.29135322,0.0,1.0
2023-01-10,43.24,43.37,42.0,43.11,5161859,38.784315447579,38.9009195412003,37.672091785345,38.6677113539577,5754872.31331119,0.0,1.0
2023-01-11,43.82,44.185,42.92,43.75,4860057,39.3045490960432,39.6319375127492,38.4972899863573,39.241762276401,5418398.19150704,0.0,1.0
2023-01-12,45.35,46.14,43.99,44.1,5573455,40.6768895825094,41.3854836899004,39.4570313723173,39.5556963746122,6213753.97293608,0.0,1.0
2023-01-13,45.34,45.5,44.28,45.17,3488489,40.6679200368462,40.811432767457,39.7171481965494,40.5154377605722,3889259.42405453,0.0,1.0
2023-01-17,45.14,46.15,44.705,45.94,4279442,40.4885291235827,41.3944532355636,40.0983538872344,41.2060927766369,4771080.00862113,0.0,1.0
2023-01-18,44.06,46.21,44.02,45.44,5408672,39.5198181919595,41.4482705095426,39.4839400093068,40.757615493478,6030040.09690724,0.0,1.0
2023-01-19,45.16,45.33,43.36,43.66,5662441,40.506468214909,40.658950491183,38.8919499955371,39.1610363654324,6312963.01132173,0.0,1.0
2023-01-20,45.09,45.585,44.0,44.86,5058166,40.6679200368462,41.1143742488276,39.6848188427863,40.4604766656226,5608172.35632804,0.25,1.0
2023-01-23,45.36,45.98,45.07,45.675,3885955,40.9114405161088,41.4706356907117,40.6498814828268,41.1955477419151,4308499.44603137,0.0,1.0
2023-01-24,44.06,44.97,43.7112,44.91,5032417,39.7389345048446,40.5596887127295,39.4243421227454,40.5055730506712,5579623.50482671,0.0,1.0
2023-01-25,44.09,44.185,42.7405,43.87,5276296,39.7659923358738,39.8516754674662,38.5488409034115,39.5675682416599,5850021.00978975,0.0,1.0
2023-01-26,45.36,45.39,43.6499,44.808,4429361,40.9114405161088,40.9384983471379,39.3690539546758,40.413576425172,4910993.41468775,0.0,1.0
2023-01-27,45.73,46.98,45.43,45.43,5272602,41.2451537654686,42.3725633916841,40.9745754551768,40.9745754551768,5845925.337824,0.0,1.0
2023-01-30,44.16,45.66,44.12,44.97,4942152,39.8291272749419,41.1820188264005,39.793050166903,40.5596887127295,5479543.42091013,0.0,1.0
2023-01-31,44.33,44.65,43.29,43.94,4097515,39.9824549841072,40.2710718484183,39.0444501750959,39.6307031807279,4543063.70187128,0.0,1.0
2023-02-01,43.4,44.04,41.73,43.96,6591702,39.1436622222028,39.7208959508252,37.6374429615789,39.6487417347474,7308459.41741577,0.0,1.0
2023-02-02,42.36,43.32,41.755,43.16,5476968,38.2056574131915,39.071508006125,37.6599911541032,38.9271995739694,6072513.3445785,0.0,1.0
2023-02-03,42.04,43.495,41.905,42.58,5467914,37.9170405488803,39.2293453537952,37.7952803092491,38.4040815074055,6062474.84593805,0.0,1.0
2023-02-06,42.02,42.62,41.35,42.13,7520584,37.8990019948609,38.4401586154443,37.2947104352094,37.9982140419679,8338344.62772533,0.0,1.0
2023-02-07,43.69,43.75,41.51,42.32,5262280,39.4052212554848,39.4593369175432,37.439018867365,38.1695803051526,5834480.96152992,0.0,1.0
2023-02-08,42.12,44.005,41.835,43.9,5606374,37.9891947649581,39.6893284812911,37.732145370181,39.594626072689,6215990.47679263,0.0,1.0
2023-02-09,41.05,42.475,40.985,42.18,5385110,37.0241321249176,38.3093790988033,36.9655068243544,38.0433104270165,5970667.04370432,0.0,1.0
2023-02-10,43.56,43.64,41.8,41.88,7791849,39.2879706543584,39.3601248704362,37.700577900647,37.7727321167248,8639105.98554541,0.0,1.0
2023-02-13,42.51,43.38,42.41,43.25,4536353,38.3409465683374,39.1256236681834,38.2507537982401,39.008373067057,5029619.33102744,0.0,1.0
2023-02-14,42.47,43.25,41.8,42.11,4719583,38.3048694602985,39.008373067057,37.700577900647,37.9801754879484,5232773.08692434,0.0,1.0
2023-02-15,41.31,42.04,40.395,42.04,5623503,37.2586333271705,37.9170405488803,36.4333694807807,37.9170405488803,6234982.02121634,0.0,1.0
2023-02-16,40.14,41.53,40.115,41.22,4574351,36.2033779170328,37.4570574213844,36.1808297245084,37.177459834083,5071749.09371133,0.0,1.0
2023-02-17,38.09,39.25,37.87,39.25,6911898,34.3544261300393,35.4006622631673,34.1560020358254,35.4006622631673,7663472.3521053,0.0,1.0
2023-02-21,38.06,38.28,37.5,38.0,5075613,34.3273682990101,34.5257923932241,33.8222887864656,34.2732526369518,5627516.47890149,0.0,1.0
2023-02-22,37.86,38.38,37.075,37.73,5463386,34.1469827588156,34.6159851633213,33.4389695135523,34.0297321576892,6057454.48788151,0.0,1.0
2023-02-23,39.12,40.23,38.24,39.93,7876133,35.2834116620409,36.2845514101203,34.4897152851852,36.0139730998285,8732554.7175326,0.0,1.0
2023-02-24,39.22,39.395,38.29,38.718,5303773,35.3736044321381,35.5314417798083,34.5348116702338,34.92083672625,5880485.75765189,0.0,1.0
2023-02-27,39.23,39.77,38.8,39.27,4399200,35.3826237091479,35.869664667673,34.9947947977297,35.4187008171868,4877552.81854298,0.0,1.0
2023-02-28,38.38,39.9796,38.36,39.93,5287657,34.6159851633213,36.0587087137968,34.5979466093019,36.0139730998285,5862617.36312024,0.0,1.0
2023-03-01,39.63,40.085,38.01,38.35,4747887,35.7433947895368,36.1537718934793,34.2822719139615,34.5889273322921,5264154.75972304,0.0,1.0
2023-03-02,40.27,40.53,39.48,39.655,3778067,36.3206285181592,36.555129720412,35.608105634391,35.7659429820611,4188880.10194904,0.0,1.0
2023-03-03,41.15,41.38,39.4,39.5,4326039,37.1143248950149,37.3217682662385,35.5359514183132,35.6261441884104,4796436.56064213,0.0,1.0
2023-03-06,40.15,40.71,39.79,40.56,6502200,36.2123971940425,36.717476706587,35.8877032216924,36.5821875514412,7209225.29931128,0.0,1.0
2023-03-07,39.13,39.93,38.925,39.79,4253642,35.2924309390506,36.0139730998285,35.1075357603513,35.8877032216924,4716167.3772897,0.0,1.0
2023-03-08,38.49,39.59,38.01,38.8799,4729368,34.7151972104283,35.7073176814979,34.2822719139615,35.0668588210374,5243622.07181464,0.0,1.0
2023-03-09,37.01,39.16,36.935,38.55,5388638,33.3803442129891,35.3194887700798,33.3126996354162,34.7693128724866,5974578.66544095,0.0,1.0
2023-03-10,35.95,37.5601,35.755,36.81,6513274,32.4243008499583,33.876494641294,32.2484249482687,33.1999586727946,7221503.44531796,0.0,1.0
2023-03-13,34.52,35.77,33.8403,34.65,8909954,31.1345442375678,32.2619538637833,30.5215039792168,31.2517948386942,9878789.60851708,0.0,1.0
2023-03-14,34.83,35.9,33.78,34.56,8129832,31.4141418248692,32.3792044649097,30.4671177388482,31.1706213456067,9013840.01315716,0.0,1.0
2023-03-15,32.05,33.51,31.46,33.07,12001204,28.9067828161659,30.2235972595856,28.3746454725922,29.8267490711578,13306170.7574353,0.0,1.0
2023-03-16,32.81,32.875,30.92,31.17,7573483,29.592247868905,29.6508731694682,27.8876045140671,28.1130864393102,8396995.67031218,0.0,1.0
2023-03-17,31.74,32.79,31.43,32.69,15840572,28.6271852288645,29.5742093148855,28.347587641563,29.4840165447883,17563017.504531,0.0,1.0
2023-03-20,32.88,33.14,31.71,31.89,6377632,29.655382807973,29.8898840102258,28.6001273978353,28.7624743840103,7071112.23341288,0.0,1.0
2023-03-21,35.04,35.49,33.64,33.76,10832351,31.6035466420734,32.009414107511,30.3408478607121,30.4490791848287,12010220.9837009,0.0,1.0
2023-03-22,34.35,35.6143,34.33,35.04,8713023,30.9812165284025,32.1215237207419,30.963177974383,31.6035466420734,9660445.05630111,0.0,1.0
2023-03-23,34.01,35.27,33.355,34.5,7987634,30.6745611100718,31.8109900132971,30.0837984659349,31.1165056835483,8856179.92593877,0.0,1.0
2023-03-24,34.51,34.68,33.09,33.34,6961908,31.1255249605581,31.2788526697234,29.8447876251772,30.0702695504203,7718920.25546393,0.0,1.0
2023-03-27,35.38,35.77,34.47,34.97,7023350,31.9102020604041,32.2619538637833,31.0894478525192,31.5404117030054,7787043.23243177,0.0,1.0
2023-03-28,35.9,36.295,35.0,35.125,4842040,32.3792044649097,32.7354659067938,31.5674695340345,31.6802104966561,5368545.61045142,0.0,1.0
2023-03-29,35.91,36.49,35.71,36.38,7361028,32.3882237419194,32.9113418084834,32.207838201725,32.8121297613765,8161439.09546597,0.0,1.0
2023-03-30,35.38,36.58,35.27,36.5,6746677,31.9102020604041,32.992515301571,31.8109900132971,32.9203610854932,7480285.82859363,0.0,1.0
2023-03-31,36.06,36.09,35.4,35.76,6416333,32.5235128970653,32.5505707280945,31.9282406144235,32.2529345867736,7114021.43772967,0.0,1.0
2023-04-03,39.2,39.47,38.21,38.24,9725551,35.3555658781187,35.5990863573812,34.462657454156,34.4897152851852,10783071.6248258,0.0,1.0
2023-04-04,38.1,39.59,37.49,39.59,8775257,34.363445407049,35.7073176814979,33.8132695094559,35.7073176814979,9729446.15243433,0.0,1.0
2023-04-05,37.99,38.18,37.15,37.89,6756239,34.2642333599421,34.4355996231268,33.5066140911252,34.1740405898448,7490887.5652846,0.0,1.0
2023-04-06,38.07,38.54,37.55,37.78,5085023,34.3363875760199,34.7602935954769,33.8673851715142,34.0748285427379,5637949.68767182,0.0,1.0
2023-04-10,39.09,39.5,38.33,38.45,5791870,35.2563538310117,35.6261441884104,34.5708887782727,34.6791201023894,6421656.62919044,0.0,1.0
2023-04-11,39.92,40.42,39.14,39.62,5135593,36.0049538228188,36.455917673305,35.3014502160603,35.7343755125271,5694018.48336962,0.0,1.0
2023-04-12,39.64,40.36,39.56,40.16,4384068,35.7524140665465,36.4018020112467,35.6802598504688,36.2214164710522,4860775.42055013,0.0,1.0
2023-04-13,40.47,40.665,39.38,39.77,5806744,36.5010140583537,36.6768899600433,35.5179128642937,35.869664667673,6438147.97321275,0.0,1.0
2023-04-14,40.78,40.925,40.165,40.57,4164548,36.7806116456551,36.9113911622961,36.2259261095571,36.5912068284509,4617385.62360374,0.0,1.0
2023-04-17,39.49,41.11,39.47,40.82,4512300,35.6171249114007,37.078247786976,35.5990863573812,36.816688753694,5002950.89632467,0.0,1.0
2023-04-18,39.42,39.55,38.88,39.49,5017414,35.5539899723326,35.671240573459,35.0669490138075,35.6171249114007,5562989.13381911,0.0,1.0
2023-04-19,38.79,39.005,38.07,38.58,5545399,34.98577552072,35.1796899764291,34.3363875760199,34.7963707035158,6148385.27968618,0.0,1.0
2023-04-20,37.7,38.14,37.25,37.79,5916423,34.2281562519032,34.6276360596177,33.8195973576497,34.3098680307539,6516539.93450488,0.25,1.0
2023-04-21,37.23,37.89,36.94,37.74,3390645,33.8014391845717,34.4006588961435,33.5381456749417,34.264472598059,3734566.23135792,0.0,1.0
2023-04-24,37.85,38.055,36.94,37.015,4042301,34.3643425499877,34.5504638240365,33.5381456749417,33.606238823984,4452321.25792713,0.0,1.0
2023-04-25,36.28,37.4,36.24,37.285,5243788,32.9389259633699,33.9557836557342,32.9026096172141,33.8513741605361,5775677.95779266,0.0,1.0
2023-04-26,35.37,36.5,34.97,36.1,4911683,32.112729088324,33.1386658672272,31.7495656267653,32.7755024056685,5409886.75338608,0.0,1.0
2023-04-27,35.66,35.975,35.06,35.42,4060758,32.376022597954,32.6620138239315,31.831277405616,32.1581245210188,4472650.39557858,0.0,1.0
2023-04-28,36.85,37.0515,35.35,35.56,3745852,33.456433896091,33.6393774898512,32.0945709152461,32.2852317325644,4125802.72687484,0.0,1.0
2023-05-01,36.9,37.08,35.97,36.15,3412454,33.5018293287859,33.6652528864872,32.657474280662,32.8208978383634,3758587.37038594,0.0,1.0
2023-05-02,34.36,36.31,33.88,36.16,6988927,31.1957413478884,32.9661632229868,30.759945194018,32.8299769249023,7697830.5802069,0.0,1.0
2023-05-03,34.17,34.935,33.4,33.625,6656507,31.023238703648,31.717788823879,30.3241490401476,30.5284284872744,7331692.42459698,0.0,1.0
2023-05-04,32.26,35.89,32.0,34.8,10315445,29.2891331747055,32.5848415883503,29.0530769246923,31.5952211556029,11361765.2565898,0.0,1.0
2023-05-05,33.22,33.65,32.89,33.48,7297065,30.1607254824462,30.5511262036218,29.8611156266603,30.3967817324594,8037223.75448442,0.0,1.0
2023-05-08,33.08,34.24,33.0,33.91,5607099,30.0336182709007,31.0867923094208,29.960985578589,30.7871824536349,6175840.46141096,0.0,1.0
2023-05-09,33.16,33.47,32.45,32.55,5810243,30.1062509632124,30.3877026459204,29.4616358189458,29.5524266843355,6399589.84316664,0.0,1.0
2023-05-10,32.8,33.53,32.3415,33.3,4886067,29.7794038478096,30.4421771651542,29.363127729998,30.233358174758,5381672.46124331,0.0,1.0
2023-05-11,33.08,33.405,32.12,32.15,7426983,30.0336182709007,30.3286885834171,29.1620259631599,29.1892632227768,8180319.64793405,0.0,1.0
2023-05-12,32.98,33.5991,32.48,33.43,4639722,29.942827405511,30.5049136531384,29.4888730785627,30.3513862997645,5110340.09873887,0.0,1.0
2023-05-15,32.94,33.53,32.81,33.24,4889183,29.9065110593552,30.4421771651542,29.7884829343486,30.1788836555242,5385104.52457547,0.0,1.0
2023-05-16,31.63,32.74,31.55,32.6,6105287,28.7171507227506,29.7249293285759,28.6445180304389,29.5978221170303,6724560.86170876,0.0,1.0
2023-05-17,32.56,32.985,31.64,32.055,5572169,29.5615057708745,29.9473669487805,28.7262298092896,29.1030119006567,6137367.42797297,0.0,1.0
2023-05-18,32.71,32.75,32.015,32.16,5717652,29.697692068959,29.7340084151148,29.0666955545008,29.1983423093158,6297607.11659759,0.0,1.0
2023-05-19,33.41,33.94,33.0108,33.32,6772009,30.3332281266866,30.8144197132518,29.9707909920511,30.2515163478359,7458910.06868956,0.0,1.0
2023-05-22,33.47,34.2,33.12,33.3,6325946,30.3877026459204,31.0504759632649,30.0699346170566,30.233358174758,6967601.83180301,0.0,1.0
2023-05-23,33.91,34.67,33.47,33.69,5521199,30.7871824536349,31.4771930305964,30.3877026459204,30.5874425497777,6081227.41897401,0.0,1.0
2023-05-24,34.38,34.7,33.66,34.36,4309277,31.2138995209663,31.5044302902133,30.5602052901608,31.1957413478884,4746377.27210232,0.0,1.0
2023-05-25,33.3,33.65,32.81,33.55,4640799,30.233358174758,30.5511262036218,29.7884829343486,30.4603353382321,5111526.34142459,0.0,1.0
2023-05-26,33.41,33.74,32.82,33.53,4310224,30.3332281266866,30.6328379824725,29.7975620208876,30.4421771651542,4747420.32857715,0.0,1.0
2023-05-30,32.24,32.93,31.735,32.7,5962416,29.2709750016275,29.8974319728162,28.8124811314097,29.68861298242,6567198.11449095,0.0,1.0
2023-05-31,31.78,31.845,30.67,31.11,10078141,28.8533370208351,28.9123510833384,27.8455584150098,28.2450382227243,11100390.9443376,0.0,1.0
2023-06-01,32.04,32.44,31.505,32.06,4736121,29.0893932708482,29.4525567324069,28.6036621410135,29.1075514439261,5216517.07985504,0.0,1.0
2023-06-02,33.68,34.1902,32.34,32.95,6472376,30.5783634632387,31.0415784584567,29.3617658670172,29.9155901458941,7128884.57690246,0.0,1.0
2023-06-05,33.07,34.76,33.035,34.67,5627054,30.0245391843617,31.5589048094471,29.9927623814754,31.4771930305964,6197819.544785,0.0,1.0
2023-06-06,33.34,33.479,32.16,32.29,4392540,30.2696745209138,30.3958738238055,29.1983423093158,29.3163704343224,4838085.83732267,0.0,1.0
2023-06-07,34.4,34.895,33.51,33.55,5453833,31.2320576940443,31.6814724777231,30.4240189920763,30.4603353382321,6007028.32448264,0.0,1.0
2023-06-08,34.0,34.572,33.24,34.28,5653433,30.8688942324856,31.3882179825145,30.1788836555242,31.1231086555767,6226874.22984255,0.0,1.0
2023-06-09,33.41,34.41,33.22,33.98,4612715,30.3332281266866,31.2411367805832,30.1607254824462,30.8507360594077,5080593.71413939,0.0,1.0
2023-06-12,33.06,33.52,32.23,32.71,4537633,30.0154600978228,30.4330980786152,29.2618959150886,29.697692068959,4997895.96731457,0.0,1.0
2023-06-13,33.71,34.57,33.45,33.665,5950027,30.6056007228556,31.3864021652067,30.3695444728425,30.5647448334302,6553552.46859163,0.0,1.0
2023-06-14,33.65,34.5,33.12,34.27,4839993,30.5511262036218,31.3228485594339,30.0699346170566,31.1140295690377,5330925.06523352,0.0,1.0
2023-06-15,34.67,34.8699,33.76,33.795,5294438,31.4771930305964,31.6586839705103,30.6509961555504,30.6827729584368,5831465.50842631,0.0,1.0
2023-06-16,34.38,35.05,34.105,34.89,9093036,31.2138995209663,31.8221983190771,30.9642246411448,31.6769329344536,10015364.3882276,0.0,1.0
2023-06-20,33.5,34.2,32.84,34.1,5748731,30.4149399055373,31.0504759632649,29.8157201939655,30.9596850978753,6331838.5338956,0.0,1.0
2023-06-21,34.21,34.7,33.55,33.63,3996619,31.0595550498039,31.5044302902133,30.4603353382321,30.5329680305439,4402005.62341485,0.0,1.0
2023-06-22,33.21,33.8,32.98,33.79,4076082,30.1516463959073,30.6873125017063,29.942827405511,30.6782334151673,4489528.74554718,0.0,1.0
2023-06-23,32.58,32.94,32.455,32.57,10520917,29.5796639439524,29.9065110593552,29.4661753622153,29.5705848574134,11588078.7729531,0.0,1.0
2023-06-26,33.03,33.375,32.46,32.46,4170630,29.9882228382059,30.3014513238002,29.4707149054848,29.4707149054848,4593666.97530655,0.0,1.0
2023-06-27,32.76,33.23,32.53,32.76,4096779,29.7430875016538,30.1698045689852,29.5342685112576,29.7430875016538,4512325.09175577,0.0,1.0
2023-06-28,33.2,33.3,32.12,32.74,4538394,30.1425673093683,30.233358174758,29.1620259631599,29.7249293285759,4998734.15736457,0.0,1.0
2023-06-29,33.92,33.96,33.17,33.2,3242492,30.7962615401739,30.8325778863297,30.1153300497514,30.1425673093683,3571385.71824777,0.0,1.0
2023-06-30,34.17,34.74,33.83,34.35,5139450,31.023238703648,31.5407466363691,30.7145497613232,31.1866622613494,5660756.70491971,0.0,1.0
2023-07-03,34.06,34.4999,34.03,34.33,1718167,30.9233687517194,31.3227577685685,30.8961314921025,31.1685040882715,1892444.78794847,0.0,1.0
2023-07-05,34.35,34.47,33.775,34.39,3773218,31.1866622613494,31.295611299817,30.6646147853589,31.2229786075053,4155944.52570289,0.0,1.0
2023-07-06,33.65,34.26,33.015,33.97,4210276,30.5511262036218,31.1049504824987,29.9746042083974,30.8416569728687,4637334.36390324,0.0,1.0
2023-07-07,34.91,35.47,33.52,33.56,5672858,31.6950911075315,32.2035199537137,30.4330980786152,30.4694144247711,6248269.55404905,0.0,1.0
2023-07-10,35.08,35.4,34.72,34.89,3514890,31.849435578694,32.1399663479409,31.5225884632912,31.6769329344536,3871413.69885011,0.0,1.0
2023-07-11,37.28,37.4305,35.27,35.28,8822280,33.8468346172666,33.983474869678,32.0219382229343,32.0310173094733,9717144.9596122,0.0,1.0
2023-07-12,37.51,37.74,36.8,36.88,7743091,34.0556536076628,34.264472598059,33.4110384633962,33.4836711557079,8528491.23837247,0.0,1.0
2023-07-13,38.6,38.775,37.5,37.61,5971300,35.0452740404101,35.204158054842,34.0465745211238,34.1464444730525,6576983.23985778,0.0,1.0
2023-07-14,36.64,38.22,36.4292,38.18,5635363,33.2657730787727,34.7002687519294,33.0743859345313,34.6639524057735,6206971.34652666,0.0,1.0
2023-07-17,36.33,36.7,36.165,36.39,3981753,32.9843213960648,33.3202475980065,32.8345164681718,33.0387959152986,4385631.72948158,0.0,1.0
2023-07-18,37.88,38.25,36.3,36.36,4376983,34.3915798096046,34.7275060115463,32.9570841364479,33.0115586556817,4820950.85360681,0.0,1.0
2023-07-19,38.03,38.57,37.78,37.88,3503603,34.5277661076891,35.0180367807932,34.3007889442149,34.3915798096046,3858981.83144631,0.0,1.0
2023-07-20,37.97,38.39,37.59,38.3,3524915,34.7002687519294,35.0841010636442,34.3529918984732,35.0018512825625,3857060.11405339,0.25,1.0
2023-07-21,38.64,38.735,37.6538,38.18,4369044,35.3125726777601,35.3993918911242,34.4112978543956,34.8921849077868,4780729.5633921,0.0,1.0
2023-07-24,39.28,39.72,38.6202,38.77,4546378,35.897460009897,36.299570050741,35.2944777259221,35.4313779171004,4974773.36253776,0.0,1.0
2023-07-25,39.57,39.905,38.86,39.0,4782214,36.1624870822714,36.4686390451868,35.5136276981822,35.6415718020871,5232831.67857033,0.0,1.0
2023-07-26,39.99,40.04,39.0,39.165,5387909,36.5463193939862,36.5920137168094,35.6415718020871,35.7923630674036,5895600.00795744,0.0,1.0
2023-07-27,39.48,40.76,39.36,40.5,4127610,36.0802373011897,37.2500119654633,35.9705709264141,37.0124014867827,4516545.7599312,0.0,1.0
2023-07-28,40.15,40.21,39.28,39.79,2769297,36.6925412270204,36.7473744144083,35.897460009897,36.3635421026935,3030241.86474502,0.0,1.0
2023-07-31,40.49,40.74,40.24,40.4,3897838,37.0032626222181,37.2317342363341,36.7747910081022,36.9210128411364,4265122.84149877,0.0,1.0
2023-08-01,40.24,40.395,39.42,40.08,3054335,36.7747910081022,36.9164434088541,36.0254041138019,36.628569175068,3342138.37878566,0.0,1.0
2023-08-02,39.01,39.75,38.45,39.69,5854486,35.6507106666517,36.3269866444349,35.138934251032,36.2721534570471,6406141.54919593,0.0,1.0
2023-08-03,41.66,42.09,40.24,40.41,7395436,38.0725097762807,38.4654809525601,36.7747910081022,36.930151705701,8092291.93374437,0.0,1.0
2023-08-04,41.87,42.655,41.64,42.06,7137652,38.2644259321381,38.9818268004622,38.0542320471515,38.4380643588662,7810217.50515782,0.0,1.0
2023-08-07,42.17,42.44,41.705,41.92,3076908,38.5385918690773,38.7853412123225,38.1136346668216,38.3101202549613,3366838.38373741,0.0,1.0
2023-08-08,43.33,43.455,41.21,41.25,5452894,39.5987001585752,39.7129359656332,37.661260870872,37.6978163291306,5966708.40390791,0.0,1.0
2023-08-09,44.22,45.315,43.91,44.0,5970839,40.412059104828,41.4127647746558,40.1287543033242,40.211004084406,6533458.24064818,0.0,1.0
2023-08-10,44.15,44.69,43.76,44.19,3617353,40.3480870528755,40.841585739366,39.9916713348546,40.3846425111341,3958208.3467974,0.0,1.0
2023-08-11,44.88,45.44,44.0,44.15,4156511,41.0152241660941,41.5270005817138,40.211004084406,40.3480870528755,4548170.03863189,0.0,1.0
2023-08-14,44.66,44.79,43.96,44.73,3319326,40.814169145672,40.9329743850123,40.1744486261474,40.8781411976245,3632098.90738936,0.0,1.0
2023-08-15,43.86,44.26,43.22,44.19,3948365,40.083059980501,40.4486145630865,39.4981726483642,40.3846425111341,4320410.89139012,0.0,1.0
2023-08-16,43.64,44.62,43.5,44.0,3360991,39.882004960079,40.7776136874135,39.7540608561741,40.211004084406,3677689.91019426,0.0,1.0
2023-08-17,44.05,44.674,43.875,44.55,3345219,40.2566984072291,40.8269635560625,40.096768277348,40.713641635461,3660431.74875807,0.0,1.0
2023-08-18,44.22,44.335,43.43,43.53,3379614,40.412059104828,40.5171560473213,39.6900888042216,39.781477449868,3698067.71519211,0.0,1.0
2023-08-21,43.9,44.78,43.52,44.52,2603801,40.1196154387596,40.9238355204477,39.7723385853033,40.6862250417671,2849151.53472703,0.0,1.0
2023-08-22,42.61,44.13,42.555,43.99,3710785,38.9407019099213,40.3298093237462,38.8904381548158,40.2018652198413,4060444.24201083,0.0,1.0
2023-08-23,42.54,42.7,41.4803,42.04,4607653,38.8767298579688,39.0229516910031,37.9082843800542,38.419786629737,5041822.17321508,0.0,1.0
2023-08-24,42.23,42.965,42.05,42.08,2737563,38.5934250564651,39.265131601966,38.4289254943016,38.4563420879955,2995517.63858372,0.0,1.0
2023-08-25,42.73,43.12,42.08,42.77,2577669,39.050368284697,39.4067840027178,38.4563420879955,39.0869237429555,2820557.17290541,0.0,1.0
2023-08-28,42.9,43.44,42.53,42.92,2110451,39.2057289822958,39.6992276687862,38.8675909934042,39.2240067114251,2309314.23162376,0.0,1.0
2023-08-29,43.57,43.67,42.625,42.9,2896373,39.8180329081265,39.9094215537729,38.9544102067683,39.2057289822958,3169291.96128734,0.0,1.0
2023-08-30,43.72,44.06,43.55,43.82,2589437,39.9551158765961,40.2658372717938,39.7997551789973,40.0465045222425,2833434.04608453,0.0,1.0
2023-08-31,43.84,44.0388,43.43,43.93,2777193,40.0647822513718,40.2464628789168,39.6900888042216,40.1470320324535,3038881.88774148,0.0,1.0
2023-09-01,45.08,45.365,44.5,44.54,3421329,41.1980014573868,41.458459097479,40.6679473126378,40.7045027708964,3743713.42938884,0.0,1.0
2023-09-05,45.32,46.145,45.29,45.4,4229425,41.4173342069381,42.1712905335207,41.3899176132442,41.4904451234552,4627954.56709743,0.0,1.0
2023-09-06,44.65,45.3788,44.36,44.99,3448408,40.8050302811074,41.4710707305782,40.5400032087329,41.1157516763051,3773344.02497156,0.0,1.0
2023-09-07,44.37,44.98,44.09,44.4,3805468,40.5491420732975,41.1066128117404,40.2932538654877,40.5765586669915,4164049.01624763,0.0,1.0
2023-09-08,44.26,44.76,44.1,44.65,4311386,40.4486145630865,40.9055577913184,40.3023927300523,40.8050302811074,4717638.57479916,0.0,1.0
2023-09-11,42.89,44.74,42.71,44.63,3557958,39.1965901177312,40.8872800621891,39.0320905555677,40.7867525519781,3893216.68445257,0.0,1.0
2023-09-12,44.2,44.3,43.46,43.55,2914063,40.3937813756987,40.4851700213451,39.7175053979155,39.7997551789973,3188648.8517138,0.0,1.0
2023-09-13,42.1,44.37,41.1,44.34,11134673,38.4746198171248,40.5491420732975,37.560733360661,40.5217254796036,12183869.1461573,0.0,1.0
2023-09-14,42.98,43.31,42.33,42.85,5219759,39.2788398988129,39.580422429446,38.6848137021115,39.1600346594726,5711605.59726155,0.0,1.0
2023-09-15,42.46,43.245,42.04,42.76,9349781,38.8036189414517,39.5210198097758,38.419786629737,39.0777848783909,10230790.6347342,0.0,1.0
2023-09-18,42.71,42.97,41.94,42.96,3345463,39.0320905555677,39.2697010342483,38.3283979840906,39.2605621696836,3660698.74035016,0.0,1.0
2023-09-19,42.17,43.33,41.76,43.26,2466440,38.5385918690773,39.5987001585752,38.1638984219271,39.5347281066228,2698847.30488702,0.0,1.0
2023-09-20,41.28,42.5,41.23,41.9,3288827,37.7252329228245,38.8401743997103,37.6795386000013,38.291842525832,3598726.05260605,0.0,1.0
2023-09-21,40.14,41.44,39.97,41.2,3039240,36.6834023624558,37.8714547558587,36.5280416648569,37.6521220063074,3325621.00959473,0.0,1.0
2023-09-22,40.22,41.04,40.07,40.56,2197724,36.7565132789729,37.5059001732732,36.6194303105033,37.0672346741706,2404810.77759261,0.0,1.0
2023-09-25,41.02,41.05,40.22,40.22,1892657,37.4876224441439,37.5150390378378,36.7565132789729,36.7565132789729,2070997.9742161,0.0,1.0
2023-09-26,41.05,41.52,40.55,40.59,2827731,37.5150390378378,37.9445656723758,37.0580958096059,37.0946512678645,3094181.97413904,0.0,1.0
2023-09-27,42.38,42.95,41.4,41.93,4192183,38.7305080249346,39.251423305119,37.8348992976001,38.3192591195259,4587203.33401307,0.0,1.0
2023-09-28,42.23,42.72,41.985,42.4,2364951,38.5934250564651,39.0412294201323,38.3695228746314,38.7487857540639,2587795.21599547,0.0,1.0
2023-09-29,41.1,42.43,41.01,42.33,3231873,37.560733360661,38.7762023477578,37.4784835795793,38.6848137021115,3536405.40040996,0.0,1.0
2023-10-02,39.53,41.15,39.05,41.1,4081919,36.1259316240129,37.6064276834842,35.6872661249103,37.560733360661,4466549.39585683,0.0,1.0
2023-10-03,39.66,39.76,38.88,39.43,2724598,36.2447368633532,36.3361255089996,35.5319054273114,36.0345429783665,2981330.97468439,0.0,1.0
2023-10-04,38.01,38.99,37.385,38.99,3884823,34.736824210188,35.6324329375225,34.1656451748981,35.6324329375225,4250881.46620761,0.0,1.0
2023-10-05,37.73,38.28,37.37,37.47,2787575,34.4809360023781,34.9835735534332,34.1519368780511,34.2433255236975,3050242.16113931,0.0,1.0
2023-10-06,37.59,38.201,36.85,38.04,5666709,34.3529918984732,34.9113765233725,33.67671592069,34.7642408038819,6200670.72875441,0.0,1.0
2023-10-09,39.17,39.47,38.53,38.93,5709938,35.7969324996859,36.0710984366251,35.2120451675491,35.5775997501346,6247973.10389549,0.0,1.0
2023-10-10,38.89,39.34,38.61,39.17,4050448,35.5410442918761,35.9522931972848,35.2851560840662,35.7969324996859,4432112.95161651,0.0,1.0
2023-10-11,38.93,39.0,37.96,38.51,2961850,35.5775997501346,35.6415718020871,34.6911298873648,35.1937674384198,3240938.71733333,0.0,1.0
2023-10-12,39.22,39.5,38.69,39.5,2670573,35.8426268225091,36.098515030319,35.3582670005833,36.098515030319,2922215.3158212,0.0,1.0
2023-10-13,41.25,41.41,39.6012,40.0,5201181,37.6978163291306,37.8440381621648,36.1910003397131,36.5554582585509,5691277.03251633,0.0,1.0
2023-10-16,42.19,42.27,41.0,41.66,3703334,38.5568695982065,38.6299805147236,37.4693447150146,38.0725097762807,4052291.15040158,0.0,1.0
2023-10-17,42.43,42.9,42.02,42.1,3653604,38.7762023477578,39.2057289822958,38.4015089006077,38.4746198171248,3997875.20009587,0.0,1.0
2023-10-18,42.99,43.3251,42.369,42.78,3288528,39.2879787633775,39.5942221149386,38.7204552739135,39.0960626075202,3598398.87848296,0.0,1.0
2023-10-19,43.3,43.58,42.09,42.6,4062674,39.5712835648813,39.8271717726912,38.4654809525601,38.9315630453567,4445490.98114472,0.0,1.0
2023-10-20,42.16,43.17,41.89,42.89,4035177,38.7579246186286,39.6864232871488,38.5097121032816,39.4290177156779,4389374.92123177,0.25,1.0
2023-10-23,41.19,41.86,41.02,41.59,3173340,37.8661981746041,38.4821329349097,37.7099162204968,38.2339204195627,3451887.98720395,0.0,1.0
2023-10-24,41.0,41.55,40.91,41.49,3074713,37.6915301082488,38.1971481950668,37.6087926031332,38.141989858323,3344603.75150467,0.0,1.0
2023-10-25,41.02,41.29,40.53,40.93,2499118,37.7099162204968,37.9581287358438,37.2594564704226,37.6271787153811,2718484.43684104,0.0,1.0
2023-10-26,40.42,40.76,39.77,40.42,2678063,37.158332853059,37.4708967612737,36.5607842050014,37.158332853059,2913136.78921116,0.0,1.0
2023-10-27,40.13,40.66,39.345,40.48,3287565,36.891734225464,37.3789662000341,36.1700793197329,37.2134911898027,3576139.37701354,0.0,1.0
2023-10-30,39.68,40.61,39.28,40.09,3323226,36.4780466998857,37.3330009194143,36.1103244549272,36.8549620009682,3614930.6119621,0.0,1.0
2023-10-31,39.72,39.96,39.14,39.79,3637984,36.5148189243816,36.7354522713567,35.9816216691917,36.5791703172493,3957317.29573262,0.0,1.0
2023-11-01,39.61,40.31,39.35,40.06,2930812,36.413695307018,37.0572092356954,36.1746758477949,36.8273828325963,3188071.47533928,0.0,1.0
2023-11-02,39.69,39.81,38.17,39.03,7207457,36.4872397560097,36.5975564294972,35.0898952251673,35.8804980518281,7840109.86424051,0.0,1.0
2023-11-03,39.96,40.93,39.6,39.99,4891645,36.7354522713567,37.6271787153811,36.404502250894,36.7630314397286,5321021.5776331,0.0,1.0
2023-11-06,39.3,40.3,39.25,40.25,3141544,36.1287105671751,37.0480161795714,36.0827452865553,37.0020508989516,3417301.01245774,0.0,1.0
2023-11-07,38.08,38.65,37.45,38.52,3994711,35.0071577200516,35.5311619191175,34.4279951842419,35.411652189506,4345356.91519076,0.0,1.0
2023-11-08,36.71,38.02,36.64,37.9,4417206,33.7477090310687,34.9519993833078,33.6833576382009,34.8416827098203,4804937.48807413,0.0,1.0
2023-11-09,36.36,37.3,36.285,37.03,3833173,33.4259520667299,34.2900993423825,33.3570041458002,34.0418868270355,4169639.50650561,0.0,1.0
2023-11-10,36.92,37.07,36.44,36.67,2501322,33.9407632096719,34.0786590515313,33.4994965157216,33.7109368065728,2720881.89854505,0.0,1.0
2023-11-13,36.65,37.18,36.475,37.18,3169418,33.6925506943249,34.1797826688949,33.5316722121555,34.1797826688949,3447621.72368166,0.0,1.0
2023-11-14,37.57,37.825,36.75,36.81,3475379,34.5383118577295,34.7727347888905,33.7844812555645,33.8396395923083,3780439.22840945,0.0,1.0
2023-11-15,37.31,38.27,37.24,37.32,3379661,34.2992923985064,35.1818257864069,34.2349410056387,34.3084854546304,3676319.33758176,0.0,1.0
2023-11-16,35.85,36.87,35.34,36.75,6600113,32.9571062044078,33.8947979290521,32.4882603420857,33.7844812555645,7179454.70037519,0.0,1.0
2023-11-17,36.87,37.27,35.97,36.35,5056333,33.8947979290521,34.2625201740106,33.0674228778954,33.416759010606,5500165.48557761,0.0,1.0
2023-11-20,37.0,37.7,36.97,37.36,3280737,34.0143076586636,34.657821587341,33.9867284902917,34.3452576791263,3568712.0319523,0.0,1.0
2023-11-21,36.62,37.045,36.24,36.68,2167023,33.664971525953,34.0556764112214,33.3156353932424,33.7201298626968,2357238.95381354,0.0,1.0
2023-11-22,36.56,36.6081,34.65,34.81,4495894,33.6098131892092,33.6540317891655,31.8539394695322,32.0010283675157,4890532.52735046,0.0,1.0
2023-11-24,36.88,37.07,36.47,36.47,1600378,33.903990985176,34.0786590515313,33.5270756840935,33.5270756840935,1740855.24815667,0.0,1.0
2023-11-27,36.34,36.6,35.995,36.47,3670869,33.407565954482,33.6465854137051,33.0904055182053,33.5270756840935,3993088.86022278,0.0,1.0
2023-11-28,36.38,36.74,36.12,36.43,3073193,33.4443381789779,33.7752881994405,33.2053187197548,33.4903034595977,3342950.32963983,0.0,1.0
2023-11-29,36.31,36.785,36.185,36.63,2557262,33.3799867861101,33.8166569519984,33.2650735845606,33.6741645820769,2781732.17428109,0.0,1.0
2023-11-30,36.0,37.13,35.56,36.73,5839748,33.0950020462673,34.1338173882751,32.6905075768129,33.7660951433166,6352346.72915548,0.0,1.0
2023-12-01,36.2,37.06,35.96,35.98,3209195,33.2788631687465,34.0694659954074,33.0582298217714,33.0766159340193,3490890.25099579,0.0,1.0
2023-12-04,35.82,36.245,35.585,35.74,3607608,32.9295270360359,33.3202319213044,32.7134902171228,32.8559825870442,3924274.96509698,0.0,1.0
2023-12-05,34.79,36.14,34.775,36.09,3070948,31.9826422552677,33.2237048320028,31.9688526710818,33.1777395513829,3340508.26905658,0.0,1.0
2023-12-06,34.03,34.92,33.93,34.4,4203683,31.2839699898465,32.1021519848792,31.1920394286069,31.6241130664332,4572671.96383415,0.0,1.0
2023-12-07,33.83,34.46,33.5801,34.23,4447618,31.1001088673673,31.6792714031769,30.8703743948294,31.4678311123258,4838018.97870131,0.0,1.0
2023-12-08,34.47,34.52,33.8,34.05,2732037,31.6884644593009,31.7344297399207,31.0725296989954,31.3023561020945,2971848.49429835,0.0,1.0
2023-12-11,34.7,34.82,34.36,34.43,3434526,31.8999047501521,32.0102214236396,31.5873408419373,31.6516922348051,3736000.25245943,0.0,1.0
2023-12-12,34.18,34.43,33.82,34.16,3859844,31.421865831706,31.6516922348051,31.0909158112433,31.4034797194581,4198651.62134572,0.0,1.0
2023-12-13,34.85,34.87,33.76,34.29,5054067,32.0378005920115,32.0561867042594,31.0357574744995,31.5229894490696,5497700.58166597,0.0,1.0
2023-12-14,35.74,36.21,35.44,35.57,5938676,32.8559825870442,33.2880562248705,32.5801909033253,32.6997006329369,6459958.38589511,0.0,1.0
2023-12-15,35.35,35.7315,34.96,35.64,9915245,32.4974533982097,32.8481684893389,32.1389242093751,32.7640520258046,10785580.840907,0.0,1.0
2023-12-18,35.64,36.39,35.61,36.15,6081998,32.7640520258046,33.4535312351018,32.7364728574327,33.2328978881267,6615860.83886329,0.0,1.0
2023-12-19,36.01,36.175,35.33,35.55,4142860,33.1041951023912,33.2558805284366,32.4790672859617,32.6813145206889,4506510.07035734,0.0,1.0
2023-12-20,35.52,36.365,35.475,36.13,4384787,32.653735352317,33.4305485947919,32.6123665997592,33.2145117758788,4769672.82791886,0.0,1.0
2023-12-21,35.94,35.96,35.41,35.74,2551687,33.0398437095235,33.0582298217714,32.5526117349534,32.8559825870442,2775667.81448079,0.0,1.0
2023-12-22,35.96,36.4,35.84,36.19,2498292,33.0582298217714,33.4627242912258,32.9479131482839,33.2696701126226,2717585.93259081,0.0,1.0
2023-12-26,37.29,37.39,36.45,36.46,3272576,34.2809062862585,34.3728368474981,33.5086895718456,33.5178826279696,3559834.67942671,0.0,1.0
2023-12-27,37.17,37.8161,37.08,37.242,3275134,34.170589612771,34.7645529689402,34.0878521076553,34.2367796168635,3562617.21438081,0.0,1.0
2023-12-28,36.1,37.09,36.08,36.99,3483447,33.1869326075069,34.0970451637793,33.168546495259,34.0051146025396,3789215.41762358,0.0,1.0
2023-12-29,35.88,36.35,35.765,36.31,3671166,32.9846853727797,33.416759010606,32.8789652273541,33.3799867861101,3993411.93015295,0.0,1.0
2024-01-02,36.11,36.64,35.91,36.14,2838703,33.1961256636309,33.6833576382009,33.0122645411516,33.2237048320028,3087877.37366301,0.0,1.0
2024-01-03,36.75,36.905,35.6,35.99,3007251,33.7844812555645,33.9269736254859,32.7272798013087,33.0858089901433,3271220.10292217,0.0,1.0
2024-01-04,34.05,35.13,33.97,34.75,19168939,31.3023561020945,32.2952061634825,31.2288116531028,31.9458700307719,20851541.3606941,0.0,1.0
2024-01-05,34.34,34.48,33.79,34.31,9375749,31.5689547296894,31.6976575154249,31.0633366428714,31.5413755613175,10198729.2077557,0.0,1.0
2024-01-08,33.73,33.79,33.18,33.59,7849042,31.0081783061276,31.0633366428714,30.5025602193097,30.8794755203922,8538011.61894385,0.0,1.0
2024-01-09,32.97,33.94,32.9,33.87,5460246,30.3095060407064,31.2012324847309,30.2451546478387,31.1368810918631,5939532.97616342,0.0,1.0
2024-01-10,32.57,32.91,32.33,32.91,5385255,29.9417837957479,30.2543477039627,29.7211504487728,30.2543477039627,5857959.45046229,0.0,1.0
2024-01-11,32.46,33.0395,32.285,32.83,4322393,29.8406601783843,30.373397780768,29.679781696215,30.180803254971,4701802.03592254,0.0,1.0
2024-01-12,32.54,33.2008,32.3,33.08,4447499,29.914204627376,30.5216817760475,29.6935712804009,30.41062965807,4837889.53317375,0.0,1.0
2024-01-16,31.27,32.2,31.22,32.1,5331509,28.7466864996327,29.6016407191613,28.7007212190129,29.5097101579216,5799495.75865483,0.0,1.0
2024-01-17,30.81,31.32,30.7,30.95,5407066,28.3238059179304,28.7926517802525,28.2226823005668,28.4525087036659,5881684.9664451,0.0,1.0
2024-01-18,30.68,30.81,30.23,30.79,5286512,28.2042961883189,28.3238059179304,27.7906086627405,28.3054198056825,5750549.03256805,0.0,1.0
2024-01-19,30.37,30.5468,29.95,30.5,6662236,28.1491378515751,28.3130090261605,27.7598511246189,28.2696313622997,7187861.61007337,0.25,1.0
2024-01-22,30.71,30.91,30.09,30.37,5194670,28.4642747257778,28.6496493576617,27.8896133669376,28.1491378515751,5604510.11792435,0.0,1.0
2024-01-23,30.85,31.1,30.45,30.53,5540997,28.5940369680965,28.8257552579515,28.2232877043287,28.2974375570823,5978161.02849431,0.0,1.0
2024-01-24,31.37,31.48,30.795,31.11,5782501,29.0760110109948,29.1779670585309,28.5430589443285,28.8350239895457,6238718.7947276,0.0,1.0
2024-01-25,32.04,32.05,31.1,31.49,4761921,29.6970160278059,29.7062847594001,28.8257552579515,29.1872357901251,5137618.83339201,0.0,1.0
2024-01-26,32.11,32.265,31.63,32.07,4159538,29.7618971489653,29.9055624886754,29.3169980324439,29.7248222225885,4487710.05798074,0.0,1.0
2024-01-29,31.87,32.12,31.39,32.05,4862325,29.5394475907046,29.7711658805595,29.0945484741832,29.7062847594001,5245944.3350851,0.0,1.0
2024-01-30,32.42,32.475,31.36,31.45,5113928,30.0492278283854,30.1002058521535,29.0667422794006,29.1501608637483,5517397.8748095,0.0,1.0
2024-01-31,31.33,32.52,31.29,32.47,5400344,29.038936084618,30.1419151443274,29.0018611582412,30.0955714863564,5826411.03058944,0.0,1.0
2024-02-01,30.8,31.71,30.61,31.44,6403688,28.5476933101256,29.3911478851975,28.3715874098358,29.1408921321541,6908915.13571232,0.0,1.0
2024-02-02,30.24,30.76,30.16,30.76,4652278,28.0286443408506,28.5106183837488,27.954494488097,28.5106183837488,5019325.40900516,0.0,1.0
2024-02-05,29.81,30.2,29.47,30.02,5603988,27.6300888823001,27.9915694144738,27.3149520080974,27.8247322457782,6046121.7838143,0.0,1.0
2024-02-06,30.52,30.77,29.82,30.01,4671969,28.2881688254881,28.519887115343,27.6393576138943,27.815463514184,5040569.9555754,0.0,1.0
2024-02-07,30.55,30.86,30.17,30.58,3937339,28.3159750202706,28.6033056996907,27.9637632196912,28.3437812150532,4247980.38435515,0.0,1.0
2024-02-08,30.47,30.81,30.3,30.59,6213750,28.2418251675171,28.5569620417198,28.0842567304157,28.3530499466474,6703991.73484599,0.0,1.0
2024-02-09,29.87,30.69,29.8025,30.52,5287720,27.6857012718653,28.4457372625894,27.6231373336045,28.2881688254881,5704901.41640391,0.0,1.0
2024-02-12,30.48,30.84,30.02,30.02,6317483,28.2510938991113,28.5847682365023,27.8247322457782,27.8247322457782,6815908.88224181,0.0,1.0
2024-02-13,29.63,30.46,29.4697,30.37,6006504,27.4632517136046,28.2325564359229,27.3146739461496,28.1491378515751,6480394.79723506,0.0,1.0
2024-02-14,29.8,30.35,29.655,29.75,6141476,27.6208201507059,28.1306003883867,27.4864235425901,27.5744764927349,6626015.5853961,0.0,1.0
2024-02-15,31.25,31.47,29.96,29.99,6701934,28.9647862318644,29.1686983269367,27.769119856213,27.7969260509956,7230691.63443707,0.0,1.0
2024-02-16,31.57,31.91,30.94,31.31,8155891,29.2613856428787,29.5765225170814,28.6774555524443,29.0203986214296,8799360.42716634,0.0,1.0
2024-02-20,30.98,31.64,30.94,31.5,6566269,28.7145304788211,29.3262667640381,28.6774555524443,29.1965045217193,7084323.17115678,0.0,1.0
2024-02-21,31.44,31.99,31.08,31.12,8277144,29.1408921321541,29.650672369835,28.8072177947631,28.8442927211399,8930179.83731727,0.0,1.0
2024-02-22,30.22,31.2,29.94,31.19,13861360,28.0101068776622,28.9184425738934,27.7505823930247,28.9091738422992,14954969.6839629,0.0,1.0
2024-02-23,30.03,30.475,29.58,29.76,7868187,27.8340009773724,28.2464595333142,27.4169080556336,27.5837452243291,8488957.65298294,0.0,1.0
2024-02-26,29.62,30.315,29.595,29.97,5751702,27.4539829820104,28.098159827807,27.4308111530249,27.7783885878072,6205489.86832382,0.0,1.0
2024-02-27,30.2,30.47,29.7,29.85,6607143,27.9915694144738,28.2418251675171,27.5281328347639,27.6671638086769,7128421.97754102,0.0,1.0
2024-02-28,29.95,30.49,29.72,30.18,4815146,27.7598511246189,28.2603626307055,27.5466702979523,27.9730319512854,5195043.08768082,0.0,1.0
2024-02-29,29.79,30.3,29.625,30.09,6496160,27.6115514191117,28.0842567304157,27.4586173478075,27.8896133669376,7008682.83214438,0.0,1.0
2024-03-01,30.41,30.665,29.935,30.21,6266958,28.1862127779519,28.4225654336039,27.7459480272276,28.000838146068,6761397.64789812,0.0,1.0
2024-03-04,30.03,30.68,29.985,30.67,6582422,27.8340009773724,28.4364685309952,27.7922916851985,28.427199799401,7101750.58270263,0.0,1.0
2024-03-05,30.46,30.695,29.91,30.03,5866639,28.2325564359229,28.4503716283865,27.7227761982421,27.8340009773724,6329494.96959568,0.0,1.0
2024-03-06,30.63,30.97,30.41,30.91,4716074,28.3901248730242,28.7052617472269,28.1862127779519,28.6496493576617,5088154.67582734,0.0,1.0
2024-03-07,30.55,30.917,30.42,30.53,4730966,28.3159750202706,28.6561374697777,28.1954815095461,28.2974375570823,5104221.59916917,0.0,1.0
2024-03-08,30.81,31.13,30.53,30.55,5703651,28.5569620417198,28.8535614527341,28.2974375570823,28.3159750202706,6153647.82336689,0.0,1.0
2024-03-11,31.2,31.24,30.42,30.6,4473096,28.9184425738934,28.9555175002702,28.1954815095461,28.3623186782416,4826006.61648323,0.0,1.0
2024-03-12,31.44,31.485,30.9,31.36,4965700,29.1408921321541,29.182601424328,28.6403806260675,29.0667422794006,5357475.23761413,0.0,1.0
2024-03-13,32.56,32.895,31.84,31.85,7768645,30.1789900707042,30.4894925791098,29.511641395922,29.5209101275162,8381562.15987972,0.0,1.0
2024-03-14,32.47,32.95,32.29,32.75,7993840,30.0955714863564,30.5404706028778,29.9287343176609,30.3550959709939,8624524.20674814,0.0,1.0
2024-03-15,32.0,32.83,31.86,32.24,22213285,29.6599411014292,30.4292458237475,29.5301788591104,29.8823906596899,23965830.4636939,0.0,1.0
2024-03-18,32.34,32.87,32.07,32.24,5540009,29.9750779756318,30.4663207501243,29.7248222225885,29.8823906596899,5977095.07897364,0.0,1.0
2024-03-19,33.14,33.314,32.31,32.39,7294834,30.7165765031676,30.8778524329066,29.9472717808493,30.0214216336028,7870369.23646324,0.0,1.0
2024-03-20,33.79,33.97,32.62,32.77,5679225,31.3190440567904,31.4858812254859,30.2346024602693,30.3736334341823,6127294.7029299,0.0,1.0
2024-03-21,33.91,34.1194,33.46,33.8,4453324,31.4302688359207,31.6243560755032,31.0131759141819,31.3283127883845,4804674.67931463,0.0,1.0
2024-03-22,33.46,34.03,33.405,33.85,5746554,31.0131759141819,31.5414936150511,30.9621978904138,31.3746564463555,6199935.71029509,0.0,1.0
2024-03-25,34.59,34.745,33.62,33.66,12154233,32.0605425843261,32.2042079240361,31.161475619689,31.1985505460658,13113156.7210448,0.0,1.0
2024-03-26,32.88,34.8,32.805,34.52,11751244,30.4755894817185,32.2551859478042,30.406073994762,31.9956614631667,12678373.3896855,0.0,1.0
2024-03-27,33.71,33.74,32.55,32.73,7795092,31.2448942040368,31.2727003988194,30.16972133911,30.3365585078055,8410095.72969046,0.0,1.0
2024-03-28,34.38,34.73,33.91,34.1,26801628,31.865899220848,32.1903048266448,31.4302688359207,31.6063747362104,28916176.6392946,0.0,1.0
2024-04-01,35.43,35.485,34.305,34.53,8203972,32.8391160382386,32.8900940620067,31.7963837338915,32.0049301947609,8851234.83901154,0.0,1.0
2024-04-02,35.34,35.715,34.8,35.56,7052559,32.7556974538908,33.1032748886732,32.2551859478042,32.9596095489632,7608979.64120117,0.0,1.0
2024-04-03,35.21,35.91,34.875,35.57,9761771,32.6352039431663,33.28401515476,32.3247014347607,32.9688782805573,10531938.3788307,0.0,1.0
2024-04-04,35.43,35.8406,34.99,35.37,6927625,32.8391160382386,33.2196901574963,32.4312918480939,32.7835036486734,7474188.81385837,0.0,1.0
2024-04-05,35.74,35.86,35.01,35.33,6053675,33.1264467176587,33.237671496789,32.4498293112823,32.7464287222966,6531287.41346913,0.0,1.0
2024-04-08,35.04,36.045,34.93,35.73,6282993,32.4776355060649,33.4091430312817,32.3756794585288,33.1171779860645,6778697.74968341,0.0,1.0
2024-04-09,34.89,35.33,34.53,35.13,6541534,32.338604532152,32.7464287222966,32.0049301947609,32.5610540904127,7057636.67177051,0.0,1.0
2024-04-10,35.05,35.175,34.38,34.48,5797112,32.4869042376591,32.6027633825866,31.865899220848,31.9585865367899,6254482.5482159,0.0,1.0
2024-04-11,34.4,35.24,34.14,35.23,4740057,31.8844366840363,32.6630101379489,31.6434496625872,32.6537414063547,5114029.84521407,0.0,1.0
2024-04-12,33.72,35.25,33.64,34.85,7068505,31.254162935631,32.6722788695431,31.1800130828774,32.3015296057752,7626183.72121787,0.0,1.0
2024-04-15,33.16,33.8798,33.0,33.54,8170599,30.735113966356,31.4022772665062,30.5868142608488,31.0873257669354,8815228.83359338,0.0,1.0
2024-04-16,32.5,32.97,32.11,32.79,6090513,30.123377681139,30.5590080660662,29.7618971489653,30.3921708973707,6571031.79448353,0.0,1.0
2024-04-17,32.26,32.875,32.135,32.5,5993654,29.9009281228783,30.4709551159214,29.7850689779508,30.123377681139,6466530.98008877,0.0,1.0
2024-04-18,32.43,32.745,32.115,32.38,5679728,30.0584965599796,30.3504616051968,29.7665315147624,30.0121529020086,6127837.38775673,0.0,1.0
2024-04-19,32.36,32.95,32.15,32.16,4814465,30.2253337286751,30.7764136699582,30.0291866309303,30.0385269689182,5154486.92141965,0.25,1.0
2024-04-22,32.47,32.66,31.77,32.23,4376121,30.3280774465415,30.5055438683106,29.6742537873921,30.1039093348331,4685184.84630168,0.0,1.0
2024-04-23,32.06,32.38,31.71,32.11,6781874,29.9451235890397,30.2440144046508,29.618211759465,29.991825278979,7260844.31722236,0.0,1.0
2024-04-24,32.05,32.185,31.64,31.98,4522158,29.9357832510519,30.0618778138878,29.5528293935501,29.8704008851369,4841535.71946066,0.0,1.0
2024-04-25,32.36,32.44,31.5311,32.09,8115840,30.2253337286751,30.3000564325779,29.4511131128624,29.9731446030033,8689021.75762716,0.0,1.0
2024-04-26,32.49,32.59,32.02,32.26,4801253,30.3467581225172,30.4401615023956,29.9077622370883,30.1319303487967,5140341.82301186,0.0,1.0
2024-04-29,32.72,32.8303,32.39,32.41,4261769,30.5615858962377,30.6646098242436,30.2533547426387,30.2720354186144,4562756.72844473,0.0,1.0
2024-04-30,31.44,32.495,31.41,32.46,6414030,29.3660226337932,30.3514282915111,29.3380016198296,30.3187371085536,6867021.30944833,0.0,1.0
2024-05-01,30.5,31.37,30.15,31.09,7638634,28.4880308629355,29.3006402678782,28.1611190333608,29.0391108042185,8178113.05108903,0.0,1.0
2024-05-02,29.18,30.82,28.9001,30.12,13332138,27.2551062485396,28.7869216785466,26.9936701882597,28.1330980193973,14273721.1622811,0.0,1.0
2024-05-03,29.26,29.79,28.92,29.27,9600753,27.3298289524424,27.8248668657983,27.0122574608555,27.3391692904302,10278806.8402783,0.0,1.0
2024-05-06,29.92,30.21,29.41,29.47,6306619,27.9462912596403,28.2171610612879,27.4699340222601,27.5259760501872,6752024.4001933,0.0,1.0
2024-05-07,30.26,30.575,29.93,29.93,5697700,28.2638627512271,28.5580833978443,27.9556315976282,27.9556315976282,6100100.45398039,0.0,1.0
2024-05-08,30.51,30.74,29.87,30.01,5897984,28.4973712009233,28.7121989746438,27.8995895697011,28.0303543015309,6314529.52524161,0.0,1.0
2024-05-09,30.88,30.91,30.45,30.65,4542233,28.8429637064737,28.8709847204372,28.4413291729962,28.6281359327532,4863028.51771499,0.0,1.0
2024-05-10,30.38,31.13,30.32,30.98,4247787,28.3759468070813,29.0764721561699,28.3199047791542,28.9363670863522,4547787.24873405,0.0,1.0
2024-05-13,30.2,30.62,29.9,30.35,3969624,28.2078207233,28.6001149187896,27.9276105836646,28.3479257931178,4249978.96774689,0.0,1.0
2024-05-14,30.17,30.42,29.935,30.1,4327345,28.1797997093365,28.4133081590327,27.9603017666221,28.1144173434216,4632964.03795036,0.0,1.0
2024-05-15,30.54,30.6,29.71,30.15,5164263,28.5253922148869,28.581434242814,27.7501441618955,28.1611190333608,5528989.42920373,0.0,1.0
2024-05-16,30.51,30.65,30.201,30.54,4447450,28.4973712009233,28.6281359327532,28.2087547570988,28.5253922148869,4761551.4618276,0.0,1.0
2024-05-17,30.88,31.01,30.33,30.505,3786252,28.8429637064737,28.9643881003157,28.3292451171421,28.4927010319294,4053656.30764767,0.0,1.0
2024-05-20,30.9,31.28,30.7401,30.98,4427432,28.8616443824494,29.2165772259876,28.7122923780237,28.9363670863522,4740119.68920218,0.0,1.0
2024-05-21,30.72,31.12,30.51,30.52,5116217,28.6935182986681,29.067131818182,28.4973712009233,28.5067115389112,5477550.17715257,0.0,1.0
2024-05-22,30.13,30.73,29.88,30.62,6192112,28.1424383573851,28.702858636656,27.9089299076889,28.6001149187896,6629430.33545069,0.0,1.0
2024-05-23,29.52,30.529,29.35,30.35,5294332,27.5726777401264,28.5151178431002,27.413891994333,28.3479257931178,5668244.56126558,0.0,1.0
2024-05-24,29.36,29.94,29.34,29.74,3933550,27.4232323323208,27.964971935616,27.4045516563451,27.778165175859,4211357.2390183,0.0,1.0
2024-05-28,29.83,30.03,29.552,29.61,4687898,27.8622282177497,28.0490349775066,27.6025668216875,27.656740782017,5018981.11834841,0.0,1.0
2024-05-29,29.17,29.97,28.7325,29.8,7221011,27.2457659105517,27.9929929495795,26.8371261235834,27.8342072037861,7730995.3980198,0.0,1.0
2024-05-30,29.73,29.859,29.16,29.16,5421060,27.7688248378712,27.8893151979144,27.2364255725639,27.2364255725639,5803922.73497287,0.0,1.0
2024-05-31,30.53,30.64,29.8024,29.85,14922031,28.516051876899,28.6187955947653,27.8364488849032,27.8809088937254,15975900.4646453,0.0,1.0
2024-06-03,29.44,30.7,29.24,30.65,8022893,27.4979550362236,28.6748376226924,27.3111482764667,28.6281359327532,8589510.3693659,0.0,1.0
2024-06-04,28.96,29.26,28.67,29.13,5729624,27.0496188128069,27.3298289524424,26.7787490111593,27.2084045586003,6134279.08867384,0.0,1.0
2024-06-05,29.0,29.24,28.815,29.08,4674553,27.0869801647583,27.3111482764667,26.9141839119831,27.1617028686611,5004693.6268065,0.0,1.0
2024-06-06,29.23,29.335,28.81,28.93,3577813,27.3018079384788,27.3998814873512,26.9095137429892,27.0215977988434,3830496.28895115,0.0,1.0
2024-06-07,28.85,29.36,28.7,28.97,3621559,26.9468750949406,27.4232323323208,26.8067700251229,27.0589591507948,3877331.85320687,0.0,1.0
2024-06-10,29.47,29.755,28.87,28.99,4278571,27.5259760501872,27.7921756828408,26.9655557709163,27.0776398267705,4580745.37084917,0.0,1.0
2024-06-11,29.69,29.75,28.99,29.17,4158350,27.7314634859198,27.7875055138469,27.0776398267705,27.2457659105517,4452033.75446397,0.0,1.0
2024-06-12,29.33,30.49,29.16,30.08,6211743,27.3952113183573,28.4786905249476,27.2364255725639,28.0957366674459,6650447.77617451,0.0,1.0
2024-06-13,28.57,29.23,28.21,29.07,5387366,26.6853456312809,27.3018079384788,26.3490934637184,27.1523625306733,5767849.0939078,0.0,1.0
2024-06-14,27.82,28.29,27.36,28.16,9514786,25.9848202821923,26.4238161676211,25.5551647347513,26.3023917737791,10186768.4149966,0.0,1.0
2024-06-17,27.94,28.2,27.505,27.9,5541160,26.0969043380465,26.3397531257305,25.6905996355751,26.0595429860951,5932504.80572475,0.0,1.0
2024-06-18,28.0,28.57,27.885,28.0,5601281,26.1529463659735,26.6853456312809,26.0455324791133,26.1529463659735,5996871.8554806,0.0,1.0
2024-06-20,28.3,28.48,27.17,28.04,4879372,26.433156505609,26.6012825893902,25.3776983129822,26.1903077179249,5223977.9827543,0.0,1.0
2024-06-21,28.09,28.42,27.985,28.3,12079109,26.2370094078642,26.5452405614632,26.1389358589918,26.433156505609,12932196.9030624,0.0,1.0
2024-06-24,29.34,29.515,28.225,28.25,6535875,27.4045516563451,27.5680075711325,26.3631039707001,26.3864548156697,6997471.62094514,0.0,1.0
2024-06-25,29.0,29.305,28.71,29.27,5178398,27.0869801647583,27.3718604733877,26.8161103631107,27.3391692904302,5544122.71454993,0.0,1.0
2024-06-26,28.64,28.99,28.35,28.96,5614376,26.7507279971958,27.0776398267705,26.4798581955482,27.0496188128069,6010891.69075532,0.0,1.0
2024-06-27,29.07,29.139,28.78,28.99,4154143,27.1523625306733,27.2168108627894,26.8814927290257,27.0776398267705,4447529.6347999,0.0,1.0
2024-06-28,29.44,29.55,28.94,29.39,11159677,27.4979550362236,27.6006987540899,27.0309381368312,27.4512533462844,11947829.9548896,0.0,1.0
2024-07-01,29.63,29.9458,29.085,29.75,5428637,27.6754214579927,27.970389331649,27.166373037655,27.7875055138469,5812034.86111848,0.0,1.0
2024-07-02,29.36,29.925,28.965,29.72,5906924,27.4232323323208,27.9509614286342,27.0542889818009,27.7594844998834,6324100.91335586,0.0,1.0
2024-07-03,29.43,29.9099,29.34,29.55,2035787,27.4886146982358,27.9368575182726,27.4045516563451,27.6006987540899,2179564.59675086,0.0,1.0
2024-07-05,28.6,29.45,28.47,29.3,8165164,26.7133666452444,27.5072953742115,26.5919422514024,27.3671903043938,8741829.26851613,0.0,1.0
2024-07-08,28.84,28.875,28.39,28.4,2914287,26.9375347569528,26.9702259399102,26.5172195474996,26.5265598854875,3120108.71961127,0.0,1.0
2024-07-09,28.79,29.215,28.4555,28.62,3304607,26.8908330670135,27.287797431497,26.57839876132,26.7320473212201,3537995.09642957,0.0,1.0
2024-07-10,28.77,28.94,28.555,28.79,3212412,26.8721523910378,27.0309381368312,26.6713351242991,26.8908330670135,3439288.81821999,0.0,1.0
2024-07-11,29.79,29.89,28.72,28.92,4280096,27.8248668657983,27.9182702456768,26.8254507010986,27.0122574608555,4582378.07407895,0.0,1.0
2024-07-12,29.97,30.145,29.4347,29.97,4201808,27.9929929495795,28.1564488643669,27.4930046570901,27.9929929495795,4498560.97869991,0.0,1.0
2024-07-15,31.46,31.685,29.95,29.97,6388759,29.3847033097689,29.5948609144954,27.9743122736039,27.9929929495795,6839965.543337,0.0,1.0
2024-07-16,31.67,31.69,30.88,31.15,4852629,29.5808504075137,29.5995310834893,28.8429637064737,29.0951528321456,5195346.25654182,0.0,1.0
2024-07-17,32.22,32.51,31.84,31.9,4858230,30.0945689968453,30.3654387984929,29.7396361533071,29.7956781812341,5201342.82755166,0.0,1.0
2024-07-18,32.15,33.15,31.97,32.35,6462842,30.0291866309303,30.9632204297151,29.8610605471491,30.2159933906873,6919280.66030215,0.0,1.0
2024-07-19,32.01,32.25,31.54,32.09,4457219,29.8984218991005,30.1225900108088,29.4594260136716,29.9731446030033,4772010.3981238,0.0,1.0
2024-07-22,31.27,31.78,31.08,31.63,4602785,29.4407453376959,29.9209109955861,29.2618600925996,29.779685802089,4888771.84660516,0.25,1.0
2024-07-23,30.69,31.16,30.615,31.07,3814337,28.8946745895071,29.3371801957981,28.8240619927586,29.2524450796998,4051334.86336303,0.0,1.0
2024-07-24,30.28,31.085,30.18,30.95,3846805,28.5086590606151,29.2665675990495,28.414508931617,29.1394649249021,4085820.21175874,0.0,1.0
2024-07-25,31.28,31.52,30.13,30.19,3953820,29.4501603505957,29.6761206601911,28.367433867118,28.4239239445168,4199484.42139801,0.0,1.0
2024-07-26,31.21,31.58,30.865,31.34,3493116,29.3842552602971,29.7326107375899,29.0594373152538,29.5066504279946,3710155.29896053,0.0,1.0
2024-07-29,30.78,31.35,30.29,31.15,3323838,28.9794097056054,29.5160654408944,28.5180740735149,29.3277651828983,3530359.4752039,0.0,1.0
2024-07-30,31.03,31.265,30.575,30.73,4077681,29.2147850281006,29.436037831246,28.7864019411594,28.9323346411064,4331041.33089787,0.0,1.0
2024-07-31,31.19,31.83,31.17,31.62,5897629,29.3654252344975,29.9679860600851,29.3465952086979,29.7702707891892,6264068.95323638,0.0,1.0
2024-08-01,31.08,33.41,30.73,32.8,9326123,29.2618600925996,31.4555580982546,28.9323346411064,30.8812423113664,9905587.06530434,0.0,1.0
2024-08-02,28.59,30.74,28.3,30.69,8733734,26.9175218805477,28.9417496540062,26.6444865064533,28.8946745895071,9276390.90136478,0.0,1.0
2024-08-05,27.59,27.915,26.81,27.68,15324213,25.976020590567,26.2820085098107,25.2416495843821,26.0607557066653,16276359.0056413,0.0,1.0
2024-08-06,27.11,28.195,27.11,27.46,6236570,25.5240999713763,26.5456288710053,25.5240999713763,25.8536254228695,6624069.52212244,0.0,1.0
2024-08-07,27.02,28.05,27.0,27.69,6786762,25.439364855278,26.4091111839581,25.4205348294784,26.0701707195651,7208446.84146876,0.0,1.0
2024-08-08,28.45,28.47,27.17,27.2,4667073,26.7857116999504,26.80454172575,25.5805900487751,25.6088350874746,4957054.28093015,0.0,1.0
2024-08-09,28.32,28.675,27.98,28.45,4063919,26.6633165322529,26.9975494901961,26.3432060936595,26.7857116999504,4316424.25055348,0.0,1.0
2024-08-12,29.19,29.285,28.39,28.39,4282782,27.4824226545361,27.5718652770843,26.7292216225516,26.7292216225516,4548885.96072755,0.0,1.0
2024-08-13,28.92,29.175,28.5001,28.75,3913275,27.2282173062413,27.4683001351864,26.8328809145784,27.0681620869446,4156420.2212408,0.0,1.0
2024-08-14,28.95,29.22,28.775,29.15,3807704,27.2564623449408,27.5106676932355,27.0916996191941,27.4447626029369,4044289.73228292,0.0,1.0
2024-08-15,29.48,29.65,29.09,29.09,5336290,27.7554580286305,27.9155132479272,27.388272525538,27.388272525538,5667852.03248048,0.0,1.0
2024-08-16,29.25,29.3695,28.92,28.94,3230141,27.538912731935,27.6514221360876,27.2282173062413,27.2470473320409,3430840.75866351,0.0,1.0
2024-08-19,29.32,29.88,29.19,29.31,4001786,27.6048178222336,28.1320585446228,27.4824226545361,27.5954028093338,4250430.71378278,0.0,1.0
2024-08-20,28.33,29.24,28.155,29.17,4312358,26.6727315451527,27.5294977190352,26.5079688194061,27.4635926287365,4580299.61922674,0.0,1.0
2024-08-21,28.06,28.73,28.04,28.64,3738116,26.4185261968579,27.049332061145,26.3996961710583,26.9645969450467,3970377.99074785,0.0,1.0
2024-08-22,27.92,28.355,27.875,28.14,3957267,26.2867160162607,26.6962690774022,26.2443484582115,26.4938463000564,4203145.59535143,0.0,1.0
2024-08-23,28.47,28.565,28.03,28.07,3948562,26.80454172575,26.8939843482982,26.3902811581585,26.4279412097578,4193899.72379222,0.0,1.0
2024-08-26,28.98,29.11,28.49,29.0,4352830,27.2847073836402,27.4071025513377,26.8233717515496,27.3035374094398,4623286.28364312,0.0,1.0
2024-08-27,28.43,28.9,28.19,28.81,4577893,26.7668816741508,27.2093872804417,26.5409213645554,27.1246521643435,4862333.22111957,0.0,1.0
2024-08-28,28.57,28.695,28.02,28.05,3879333,26.8986918547481,27.0163795159957,26.3808661452587,26.4091111839581,4120369.28816061,0.0,1.0
2024-08-29,29.34,29.47,28.382,28.75,4703501,27.6236478480332,27.7460430157307,26.7216896122317,27.0681620869446,4995745.6777319,0.0,1.0
2024-08-30,28.49,28.945,28.35,28.9,6069039,26.8233717515496,27.2517548384909,26.6915615709523,27.2093872804417,6446129.24547829,0.0,1.0
2024-09-03,26.74,27.95,26.67,27.9,6062075,25.1757444940834,26.3149610549601,25.1098394037848,26.267885990461,6438732.54823091,0.0,1.0
2024-09-04,25.89,26.96,25.855,26.63,6389501,24.3754683975999,25.3828747778792,24.3425158524505,25.0721793521856,6786502.65060294,0.0,1.0
2024-09-05,25.97,26.32,25.69,26.3,15356220,24.4507885007983,24.7803139522916,24.1871681396037,24.7614839264919,16310354.7105231,0.0,1.0
2024-09-06,25.24,26.36,25.095,25.95,5689768,23.7634925591124,24.8179740038908,23.6269748720652,24.4319584749987,6043292.83512373,0.0,1.0
2024-09-09,24.92,25.36,24.775,25.3,7208298,23.4622121463186,23.8764727139101,23.3256944592714,23.8199826365113,7656174.3214902,0.0,1.0
2024-09-10,23.85,24.88,23.395,24.83,10400726,22.4548057660393,23.4245520947194,22.0264226790981,23.3774770302203,11046958.8418869,0.0,1.0
2024-09-11,23.61,24.02,22.715,23.945,10967180,22.2288454564439,22.614860985336,21.3862018019112,22.5442483885874,11648608.5751672,0.0,1.0
2024-09-12,23.7,24.05,23.315,23.82,6513214,22.3135805725422,22.6431060240354,21.9511025758996,22.4265607273399,6917902.36435431,0.0,1.0
2024-09-13,23.94,24.49,23.725,23.98,6081122,22.5395408821375,23.0573665916269,22.3371181047917,22.5772009337368,6458963.00378386,0.0,1.0
2024-09-16,24.44,24.65,24.03,24.03,6050169,23.0102915271279,23.2080067980238,22.6242759982358,22.6242759982358,6426086.78754347,0.0,1.0
2024-09-17,25.25,25.29,24.39,24.39,4938955,23.7729075720122,23.8105676236115,22.9632164626288,22.9632164626288,5245829.24374043,0.0,1.0
2024-09-18,25.11,25.66,24.885,25.1,5330694,23.6410973914149,24.1589231009043,23.4292596011693,23.6316823785151,5661908.33377337,0.0,1.0
2024-09-19,25.36,25.84,25.275,25.66,4540657,23.8764727139101,24.3283933331008,23.7964451042617,24.1589231009043,4822783.62050164,0.0,1.0
2024-09-20,25.07,25.25,24.7,25.25,8764029,23.6034373398157,23.7729075720122,23.2550818625229,23.7729075720122,9308568.23380436,0.0,1.0
2024-09-23,25.44,25.86,25.05,25.21,4227430,23.9517928171086,24.3472233589004,23.5846073140161,23.735247520413,4490094.75078545,0.0,1.0
2024-09-24,25.34,26.01,25.32,25.95,3469246,23.8576426881105,24.4884485523975,23.8388126623109,24.4319584749987,3684802.17384639,0.0,1.0
2024-09-25,24.57,25.3599,24.53,25.27,4781389,23.1326866948254,23.8763785637811,23.0950266432261,23.7917375978118,5078473.12678467,0.0,1.0
2024-09-26,23.15,24.27,23.03,24.04,8566830,21.7957548630528,22.8502363078312,21.6827747082551,22.6336910111356,9099116.5823849,0.0,1.0
2024-09-27,24.53,24.59,23.36,23.47,9083760,23.0950266432261,23.151516720625,21.9934701339487,22.0970352758466,9648165.21938743,0.0,1.0
2024-09-30,24.46,25.08,24.13,24.38,8181302,23.0291215529275,23.6128523527155,22.7184261272339,22.953801449729,8689634.40312212,0.0,1.0
2024-10-01,25.66,25.98,24.1,24.21,11307479,24.1589231009043,24.4602035136981,22.6901810885344,22.7937462304323,12010051.5212592,0.0,1.0
2024-10-02,25.76,26.41,25.44,26.29,7116720,24.2530732299024,24.8650490683898,23.9517928171086,24.7520689135921,7558906.26570041,0.0,1.0
2024-10-03,26.53,26.76,25.605,25.84,6452189,24.9780292231875,25.1945745198831,24.1071405299554,24.3283933331008,6853085.67143056,0.0,1.0
2024-10-04,26.89,27.16,26.47,26.99,6621068,25.3169696875805,25.5711750358753,24.9215391457887,25.4111198165786,7032457.70394628,0.0,1.0
2024-10-07,26.97,27.48,26.865,27.08,5725818,25.392289790779,25.8724554486692,25.293432155331,25.4958549326769,6081582.74548671,0.0,1.0
2024-10-08,26.26,26.38,25.47,26.259,5100887,24.7238238748927,24.8368040296904,23.980037855808,24.7228823736027,5417822.63527718,0.0,1.0
2024-10-09,26.33,26.44,25.69,25.89,4144024,24.7897289651914,24.8932941070892,24.1871681396037,24.3754683975999,4401506.44943356,0.0,1.0
2024-10-10,26.86,27.0,26.34,26.54,3636102,25.2887246488811,25.4205348294784,24.7991439780912,24.9874442360873,3862025.51042135,0.0,1.0
2024-10-11,27.07,27.22,26.56,26.75,4185090,25.4864399197771,25.6276651132742,25.0062742618869,25.1851595069833,4445124.02111086,0.0,1.0
2024-10-14,26.7,26.98,26.54,26.8,3769193,25.1380844424842,25.4017048036788,24.9874442360873,25.2322345714823,4003385.91153427,0.0,1.0
2024-10-15,24.85,25.695,24.8,25.69,8376960,23.39630705602,24.1918756460536,23.3492319915209,24.1871681396037,8897449.3069169,0.0,1.0
2024-10-16,24.8,25.12,24.6938,24.95,4495871,23.3492319915209,23.6505124043147,23.249244554525,23.490457185018,4775214.91244292,0.0,1.0
2024-10-17,24.92,25.01,24.6,24.71,3817033,23.4622121463186,23.5469472624169,23.1609317335248,23.2644968754227,4054198.37510612,0.0,1.0
2024-10-18,25.16,25.185,24.665,24.98,4528145,23.688172455914,23.7117099881635,23.2221293173735,23.5187022237174,4809494.20695207,0.0,1.0
2024-10-21,25.11,25.75,25.07,25.45,4432838,23.6410973914149,24.2436582170026,23.6034373398157,23.9612078300084,4708265.45557995,0.0,1.0
2024-10-22,25.18,25.4,24.85,25.05,3616322,23.9423778042087,24.1515645840708,23.6285976344157,23.8187674342903,3803255.82966923,0.25,1.0
2024-10-23,24.49,25.0947,24.185,25.03,5748117,23.2862919946415,23.8612703845622,22.9962830498327,23.7997504543028,6045246.93593954,0.0,1.0
2024-10-24,24.67,24.82,24.39,24.81,3090950,23.4574448145286,23.6000721644345,23.1912070947042,23.5905636744408,3250726.45818489,0.0,1.0
2024-10-25,24.82,25.06,24.55,24.91,4566828,23.6000721644345,23.828275924284,23.3433429346038,23.6856485743781,4802895.10007589,0.0,1.0
2024-10-28,23.7,24.14,23.645,23.8,5675236,22.5351212851369,22.953494844861,22.4828245901714,22.6302061850742,5968598.59319736,0.0,1.0
2024-10-29,23.31,23.825,23.16,23.7,4844174,22.1642901753815,22.6539774100585,22.0216628254756,22.5351212851369,5094577.5861309,0.0,1.0
2024-10-30,23.47,23.9096,23.35,23.53,5116654,22.3164260152811,22.7344192354055,22.2023241353564,22.3734769552435,5381142.54037677,0.0,1.0
2024-10-31,23.6,23.91,23.44,23.66,5569498,22.4400363851996,22.7347995750052,22.2879005453,22.497087325162,5857394.81628879,0.0,1.0
2024-11-01,23.09,23.98,22.93,23.75,5213460,21.9551033955195,22.8013590049613,21.8029675556198,22.5826637351056,5482952.6070265,0.0,1.0
2024-11-04,23.54,23.78,23.25,23.38,4859722,22.3829854452372,22.6111892050867,22.1072392354191,22.2308496053376,5110929.28867281,0.0,1.0
2024-11-05,23.57,23.84,23.38,23.73,4792231,22.4115109152184,22.6682401450491,22.2308496053376,22.5636467551181,5039949.56419025,0.0,1.0
2024-11-06,24.73,24.945,23.69,23.88,9324559,23.514495754491,23.7189282893561,22.5256127951432,22.706274105024,9806561.30063766,0.0,1.0
2024-11-07,21.93,24.89,21.91,24.85,20140766,20.8521185562469,23.6666315943906,20.8331015762595,23.6285976344157,21181876.4212655,0.0,1.0
2024-11-08,21.77,22.25,21.15,21.97,11740013,20.6999827163473,21.1563902360463,20.1104563367361,20.8901525162218,12346874.2226612,0.0,1.0
2024-11-11,22.17,22.295,21.38,21.67,8421363,21.0803223160964,21.199178441018,20.3291516065919,20.60489781641,8856677.56452848,0.0,1.0
2024-11-12,21.87,22.55,21.85,22.18,6880686,20.7950676162846,21.4416449358581,20.7760506362971,21.0898308060902,7236360.35220962,0.0,1.0
2024-11-13,22.02,22.265,21.36,21.9,6715047,20.9376949661905,21.1706529710368,20.3101346266044,20.8235930862657,7062159.19081676,0.0,1.0
2024-11-14,22.6,22.65,22.12,22.32,7415961,21.4891873858268,21.5367298357954,21.0327798661278,21.2229496660024,7799304.62659287,0.0,1.0
2024-11-15,22.38,23.205,22.24,22.7,7335787,21.2800006059647,22.0644510304473,21.1468817460525,21.584272285764,7714986.29628715,0.0,1.0
2024-11-18,22.46,22.92,22.34,22.64,5570361,21.3560685259146,21.7934590656261,21.2419666459898,21.5272213458017,5858302.42622533,0.0,1.0
2024-11-19,21.92,22.48,21.89,22.26,7203514,20.8426100662532,21.375085505902,20.814084596272,21.16589872604,7575875.88013564,0.0,1.0
2024-11-20,22.13,22.44,21.95,21.95,4697721,21.0422883561215,21.3370515459271,20.8711355362344,20.8711355362344,4940554.18168226,0.0,1.0
2024-11-21,22.44,22.59,22.210209,22.27,5505244,21.3370515459271,21.479678895833,21.1185550035122,21.1754072160337,5789819.41783711,0.0,1.0
2024-11-22,22.77,22.99,22.265,22.29,12821092,21.6508317157201,21.8600184955822,21.1706529710368,21.1944241960212,13483836.0333304,0.0,1.0
2024-11-25,22.67,22.98,22.435,22.79,7440440,21.5557468157829,21.8505100055884,21.3322973009302,21.6698486957076,7825048.98770188,0.0,1.0
2024-11-26,22.52,22.835,22.245,22.76,4680421,21.4131194658769,21.7126369006794,21.1516359910494,21.6413232257264,4922359.91528307,0.0,1.0
2024-11-27,22.52,23.14,22.36,22.54,4679593,21.4131194658769,22.0026458454881,21.2609836259773,21.4321364458644,4921489.11455598,0.0,1.0
2024-11-29,22.65,22.68,22.46,22.58,2770625,21.5367298357954,21.5652553057766,21.3560685259146,21.4701704058393,2913843.31458241,0.0,1.0
2024-12-02,22.34,22.75,21.99,22.56,5728045,21.2419666459898,21.6318147357327,20.9091694962093,21.4511534258518,6024137.38014968,0.0,1.0
2024-12-03,22.42,22.75,22.32,22.59,5016082,21.3180345659396,21.6318147357327,21.2229496660024,21.479678895833,5275371.80278717,0.0,1.0
2024-12-04,22.2,22.68,21.94,22.31,7094344,21.1088477860776,21.5652553057766,20.8616270462407,21.2134411760086,7461062.69731481,0.0,1.0
2024-12-05,21.84,22.58,21.82,22.29,6727149,20.7665421463034,21.4701704058393,20.7475251663159,21.1944241960212,7074886.7637626,0.0,1.0
2024-12-06,21.42,21.855,20.95,21.78,8630052,20.3671855665668,20.780804881294,19.9202865368615,20.709491206341,9076154.05357945,0.0,1.0
2024-12-09,22.25,22.71,21.63,21.89,9011775,21.1563902360463,21.5937807757578,20.5668638564351,20.814084596272,9477608.96414017,0.0,1.0
2024-12-10,22.26,22.545,22.01,22.31,4631629,21.16589872604,21.4368906908613,20.9281864761968,21.2134411760086,4871045.77388712,0.0,1.0
2024-12-11,22.38,22.445,21.98,22.38,7055842,21.2800006059647,21.341805790924,20.8996610062156,21.2800006059647,7420570.46350546,0.0,1.0
2024-12-12,22.94,23.03,22.18,22.26,6257901,21.8124760456135,21.8980524555571,21.0898308060902,21.16589872604,6581382.53721403,0.0,1.0
2024-12-13,22.86,23.1,22.68,23.02,4064586,21.7364081256637,21.9646118855132,21.5652553057766,21.8885439655634,4274691.35759811,0.0,1.0
2024-12-16,21.94,22.74,21.82,22.72,7115900,20.8616270462407,21.622306245739,20.7475251663159,21.6032892657515,7483732.96358654,0.0,1.0
2024-12-17,21.05,21.7,20.45,21.51,10229229,20.0153714367988,20.6334232863912,19.4448620371751,20.4527619765103,10757995.2303118,0.0,1.0
2024-12-18,20.84,21.49,20.76,21.24,8738794,19.8156931469305,20.4337449965229,19.7396252269807,20.1960327466797,9190517.11235296,0.0,1.0
2024-12-19,20.48,21.36,20.3198,21.27,6379281,19.4733875071563,20.3101346266044,19.3210614974567,20.2245582166608,6709036.87568422,0.0,1.0
2024-12-20,21.04,21.37,20.44,20.46,14247634,20.0058629468051,20.3196431165981,19.4353535471814,19.4543705271688,14984118.413541,0.0,1.0
2024-12-23,21.6,21.71,20.83,20.85,12387947,20.5383383864539,20.6429317763849,19.8061846569368,19.8252016369242,13028301.0322044,0.0,1.0
2024-12-24,21.87,21.94,21.3,21.76,2081856,20.7950676162846,20.8616270462407,20.253083686642,20.6904742263536,2189470.6744952,0.0,1.0
2024-12-26,21.84,21.97,21.57,21.84,2910478,20.7665421463034,20.8901525162218,20.5098129164727,20.7665421463034,3060925.55381518,0.0,1.0
2024-12-27,22.09,22.215,21.795,21.94,3861272,21.0042543961466,21.1231105210682,20.7237539413316,20.8616270462407,4060867.71143127,0.0,1.0
2024-12-30,22.42,22.77,21.94,22.22,4485696,21.3180345659396,21.6508317157201,20.8616270462407,21.1278647660651,4717569.24912216,0.0,1.0
2024-12-31,23.09,23.315,22.42,22.5,5921192,21.9551033955195,22.1690444203784,21.3180345659396,21.3941024858895,6227268.47680896,0.0,1.0
2025-01-02,23.38,23.805,23.14,23.55,4665099,22.2308496053376,22.6349604300711,22.0026458454881,22.392493935231,4906245.89506523,0.0,1.0
2025-01-03,23.42,23.49,23.0601,23.35,3984507,22.2688835653125,22.3354429952686,21.9266730104382,22.2023241353564,4190472.93800382,0.0,1.0
2025-01-06,23.66,24.415,23.505,23.81,7644697,22.497087325162,23.2149783196885,22.3497057302592,22.6397146750679,8039864.37914125,0.0,1.0
2025-01-07,23.66,24.22,23.545,23.81,5483309,22.497087325162,23.0295627648108,22.3877396902341,22.6397146750679,5766750.5604113,0.0,1.0
2025-01-08,23.68,23.73,23.395,23.5,4305972,22.5161043051495,22.5636467551181,22.2451123403282,22.3449514852623,4528555.01014357,0.0,1.0
2025-01-10,23.68,24.47,23.63,24.25,5845578,22.5161043051495,23.267275014654,22.4685618551808,23.058088234792,6147745.86065238,0.0,1.0
2025-01-13,24.38,24.8575,23.8809,24.03,7030713,23.1816986047105,23.635729001911,22.7071298691235,22.84890145493,7394142.50279183,0.0,1.0
2025-01-14,24.85,25.04,24.14,24.22,6654640,23.6285976344157,23.8092589442965,22.953494844861,23.0295627648108,6998629.65033258,0.0,1.0
2025-01-15,25.45,25.71,24.93,25.07,8306837,24.1991070340394,24.4463277738764,23.7046655543655,23.8377844142777,8736231.52096579,0.0,1.0
2025-01-16,25.15,25.825,24.98,25.27,6157850,23.9138523342276,24.5556754088042,23.7522080043342,24.0279542141523,6476159.73099979,0.0,1.0
2025-01-17,24.4,25.27,24.19,25.27,9424739,23.2007155846979,24.0279542141523,23.0010372948296,24.0279542141523,9911919.77508113,0.0,1.0
2025-01-21,23.7,24.1993,23.62,23.99,7740033,22.5351212851369,23.0098801905238,22.4590533651871,22.810867494955,8140128.45899292,0.0,1.0
2025-01-22,23.36,23.845,23.12,23.17,5795009,22.4495448751933,22.9156420183641,22.2188988662016,22.2669501180749,6030029.1606172,0.25,1.0
2025-01-23,23.51,24.33,23.32,23.63,8147922,22.5936986308132,23.3817391615348,22.4111038736947,22.709021635309,8478365.99709064,0.0,1.0
2025-01-24,23.32,23.88,23.23,23.58,5964370,22.4111038736947,22.9492778946754,22.3246116203228,22.6609703834357,6206258.70032478,0.0,1.0
2025-01-27,23.38,24.14,23.2,23.46,6908110,22.4687653759427,23.1991444044164,22.2957808691989,22.5456473789399,7188272.65751461,0.0,1.0
2025-01-28,23.34,23.69,22.9,23.5,5280247,22.430324374444,22.766683137557,22.0074733579592,22.5840883804385,5494390.67053416,0.0,1.0
2025-01-29,23.18,23.32,22.96,23.12,4100881,22.2765603684496,22.4111038736947,22.0651348602072,22.2188988662016,4267194.7557322,0.0,1.0
2025-01-30,22.99,23.479,22.82,23.37,4691971,22.0939656113311,22.5639068546517,21.930591354962,22.459155125568,4882256.77488511,0.0,1.0
2025-01-31,21.93,22.92,21.9,22.76,14812399,21.0752790716177,22.0266938587085,21.0464483204938,21.8729298527141,15413124.9681747,0.0,1.0
2025-02-03,21.47,21.915,21.1901,21.82,6867787,20.6332075543836,21.0608636960557,20.364216646397,20.9695663174965,7146314.33340442,0.0,1.0
2025-02-04,22.39,22.5068,21.15,21.15,5965605,21.5173505888518,21.6295983132278,20.3256795423947,20.3256795423947,6207543.78651073,0.0,1.0
2025-02-05,22.19,22.45,22.1,22.32,4278992,21.3251455813588,21.5750120910998,21.2386533279869,21.4500788362293,4452529.15708114,0.0,1.0
2025-02-06,21.64,22.48,21.38,22.39,5241610,20.7965818107527,21.6038428422237,20.5467153010117,21.5173505888518,5454186.72319279,0.0,1.0
2025-02-07,21.67,21.89,21.56,21.81,4885446,20.8254125618767,21.0368380701191,20.7196998077555,20.9599560671219,5083578.27272065,0.0,1.0
2025-02-10,22.99,23.04,21.9,21.98,5790916,22.0939656113311,22.1420168632044,21.0464483204938,21.123330323491,6025770.16648027,0.0,1.0
2025-02-11,23.31,23.765,23.16,23.16,6510163,22.4014936233201,22.8387600153669,22.2573398677003,22.2573398677003,6774186.6717327,0.0,1.0
2025-02-12,22.37,23.29,22.2,23.06,7025255,21.4981300881025,22.3822731225708,21.3347558317334,22.1612373639537,7310168.54516909,0.0,1.0
2025-02-13,22.49,22.53,22.1,22.375,6176622,21.6134530925984,21.651894094097,21.2386533279869,21.5029352132899,6427118.71096484,0.0,1.0
2025-02-14,23.14,23.375,22.565,22.645,7882729,22.2381193669509,22.4639602507553,21.6855299704083,21.7624119734055,8202417.93157575,0.0,1.0
2025-02-18,23.57,23.83,22.94,23.35,7283274,22.6513601330611,22.9012266428021,22.0459143594578,22.4399346248187,7578651.6646937,0.0,1.0
2025-02-19,23.59,23.98,23.3,23.61,6845481,22.6705806338104,23.0453803984219,22.3918833729454,22.6898011345597,7123103.69983048,0.0,1.0
2025-02-20,23.62,23.63,22.99,23.39,6409730,22.6994113849344,22.709021635309,22.0939656113311,22.4783756263173,6669680.54953543,0.0,1.0
2025-02-21,22.79,23.5692,22.715,23.55,6792100,21.901760603838,22.6505913130311,21.8296837260281,22.6321396323118,7067557.80048453,0.0,1.0
2025-02-24,22.87,23.01,22.5,22.86,4984171,21.9786426068353,22.1131861120804,21.623063342973,21.9690323564606,5186307.12592551,0.0,1.0
2025-02-25,22.38,23.03,22.29,22.9,7521563,21.5077403384772,22.1324066128297,21.4212480851053,22.0074733579592,7826604.62191159,0.0,1.0
2025-02-26,22.01,22.5,21.74,22.48,8710476,21.152161074615,21.623063342973,20.8926843144993,21.6038428422237,9063734.72118094,0.0,1.0
2025-02-27,20.42,22.07,20.095,22.07,18477202,19.6241312650449,21.2098225768629,19.3117981278686,21.2098225768629,19226556.3119253,0.0,1.0
2025-02-28,20.7,21.035,19.84,20.12,40477329,19.8932182755352,20.2151616630861,19.0667367433149,19.3358237538052,42118912.0178926,0.0,1.0
2025-03-03,18.89,21.2,18.66,20.89,11672486,18.1537629577227,20.3737307942679,17.9327271991056,20.0758130326536,12145870.8617874,0.0,1.0
2025-03-04,18.57,19.02,18.0,18.56,12287437,17.8462349457338,18.2786962125932,17.2984506743784,17.8366246953591,12785761.5784974,0.0,1.0
2025-03-05,18.54,18.665,17.66,18.37,14018146,17.8174041946098,17.937532324293,16.9717021616402,17.6540299382407,14586660.5483769,0.0,1.0
2025-03-06,18.75,19.02,18.01,18.54,7805201,18.0192194524775,18.2786962125932,17.3080609247531,17.8174041946098,8121745.7357665,0.0,1.0
2025-03-07,18.84,19.535,18.67,19.005,8204404,18.1057117058494,18.7736241068879,17.9423374494803,18.2642808370312,8537138.65940232,0.0,1.0
2025-03-10,19.02,19.42,18.58,18.58,9263052,18.2786962125932,18.6631062275794,17.8558451961084,17.8558451961084,9638720.78133328,0.0,1.0
2025-03-11,19.2,19.42,18.555,19.1,8408000,18.451680719337,18.6631062275794,17.8318195701718,18.3555782155905,8748991.62062894,0.0,1.0
2025-03-12,19.65,19.765,19.2267,19.27,6876207,18.8841419861965,18.994659865505,18.4773400878373,18.5189524719596,7155075.81169243,0.0,1.0
2025-03-13,19.04,19.915,18.78,19.504,5575426,18.2979167133425,19.1388136211248,18.0480502036015,18.7438323307265,5801540.83675509,0.0,1.0
2025-03-14,19.61,19.65,19.1,19.25,5823857,18.8457009846978,18.8841419861965,18.3555782155905,18.4997319712103,6060047.10903203,0.0,1.0
2025-03-17,20.03,20.19,19.71,19.71,7030641,19.2493315004333,19.4030955064278,18.9418034884444,18.9418034884444,7315772.9777177,0.0,1.0
2025-03-18,20.17,20.375,19.705,20.25,5968656,19.3838750056785,19.5808851383589,18.9369983632571,19.4607570086757,6210718.52169561,0.0,1.0
2025-03-19,20.81,21.035,20.165,20.2,8175726,19.9989310296564,20.2151616630861,19.3790698804912,19.4127057568025,8507297.60544222,0.0,1.0
2025-03-20,20.57,20.885,20.435,20.65,5268722,19.7682850206647,20.0710079074663,19.6385466406069,19.8451670236619,5482398.26705796,0.0,1.0
2025-03-21,20.61,20.64,20.23,20.4,12391875,19.8067260221633,19.8355567732873,19.4415365079264,19.6049107642956,12894435.1259374,0.0,1.0
2025-03-24,20.84,21.12,20.58,20.66,4674435,20.0277617807804,20.2968487912707,19.7778952710393,19.8547772740366,4864009.59160021,0.0,1.0
2025-03-25,20.89,21.28,20.74,21.04,5973217,20.0758130326536,20.4506127972652,19.9316592770338,20.2199667882735,6215464.4958609,0.0,1.0
2025-03-26,21.1,21.49,21.005,21.12,5651414,20.2776282905214,20.6524280551329,20.1863309119622,20.2968487912707,5880610.57691545,0.0,1.0
2025-03-27,21.2,21.325,20.83,21.12,4516164,20.3737307942679,20.4938589239511,20.0181515304057,20.2968487912707,4699319.8136758,0.0,1.0
2025-03-28,20.92,21.23,20.71,21.18,6917460,20.1046437837776,20.4025615453919,19.9028285259099,20.3545102935186,7198001.85252568,0.0,1.0
2025-03-31,21.02,21.12,20.575,20.69,5482474,20.2007462875242,20.2968487912707,19.773090145852,19.8836080251605,5704819.11112225,0.0,1.0
2025-04-01,21.13,21.195,20.67,20.94,5874987,20.3064590416454,20.3689256690806,19.8643875244112,20.1238642845269,6113250.71768599,0.0,1.0
2025-04-02,21.24,21.3,20.73,20.85,6641325,20.4121717957666,20.4698332980145,19.9220490266592,20.037372031155,6910668.02745877,0.0,1.0
2025-04-03,17.74,19.78,17.67,19.76,12814180,17.0485841646374,19.009075241067,16.9813124120148,18.9898547403177,13333866.9654176,0.0,1.0
2025-04-04,15.18,16.99,14.86,16.88,19932758,14.5883600687258,16.3278153865383,14.2808320567369,16.2221026324171,20741143.2823531,0.0,1.0
2025-04-07,14.96,16.03,14.365,14.845,16885278,14.3769345604834,15.4052313505715,13.8051246631915,14.2664166811749,17570070.8532339,0.0,1.0
2025-04-08,14.03,15.54,13.725,15.44,13389926,13.4831812756405,14.9343290822134,13.1900686392136,14.8382265784668,13932962.6991962,0.0,1.0
2025-04-09,16.71,16.92,13.584,13.72,16533010,16.058728376048,16.2605436339157,13.0545641089309,13.1852635140262,17203516.4074422,0.0,1.0
2025-04-10,14.6,15.828,14.1602,15.71,23757691,14.0309655469958,15.2111042930034,13.6083067355185,15.0977033385825,24721198.7969187,0.0,1.0
2025-04-11,15.04,15.21,14.1,14.49,10997508,14.4538165634806,14.6171908198498,13.5504530282631,13.9252527928746,11443518.7131066,0.0,1.0
2025-04-14,15.2,15.505,14.81,15.42,11485010,14.6075805694751,14.9006932059021,14.2327808048636,14.8190060777175,11950791.6570932,0.0,1.0
2025-04-15,14.89,15.535,14.8101,15.17,11557171,14.3096628078608,14.9295239570261,14.2328769073673,14.5787498183512,12025879.1909106,0.0,1.0
2025-04-16,15.37,15.74,14.835,14.945,8015035,14.7709548258443,15.1265340897065,14.2568064308002,14.3625191849214,8340089.68292667,0.0,1.0
2025-04-17,16.11,16.27,15.62,15.66,7370512,15.4821133535687,15.6358773595632,15.0112110852106,15.0496520867092,7669427.65553581,0.0,1.0
2025-04-21,15.5,15.675,15.15,15.63,7766838,14.8958880807148,15.0640674622712,14.5595293176019,15.0208213355853,8081826.90066393,0.0,1.0
2025-04-22,15.86,16.105,15.51,15.65,7871421,15.4821133535687,15.721275886458,15.1404525922983,15.2771168968064,8063546.24907998,0.25,1.0
2025-04-23,15.65,16.595,15.405,16.13,14371548,15.2771168968064,16.1996009522366,15.0379543639171,15.7456802265487,14722328.0229673,0.0,1.0
2025-04-24,16.26,16.335,15.71,15.965,6879752,15.8725827950206,15.9457958152929,15.3356873130242,15.5846115819498,7047672.64185216,0.0,1.0
2025-04-25,16.35,16.545,16.03,16.03,4636975,15.9604384193473,16.1507922720551,15.6480628661858,15.6480628661858,4750154.05329326,0.0,1.0
2025-04-28,16.55,16.65,16.3,16.36,4924533,16.1556731400733,16.2532905004362,15.9116297391658,15.9702001553836,5044730.75453854,0.0,1.0
2025-04-29,16.24,16.47,15.99,16.22,5756165,15.853059322948,16.0775792517829,15.6090159220406,15.8335358508754,5896661.18669495,0.0,1.0
2025-04-30,15.54,16.01,15.3301,16.01,8149400,15.1697378004072,15.6285393941132,14.9648389610053,15.6285393941132,8348310.14657357,0.0,1.0
2025-05-01,16.22,16.445,15.44,15.44,8845677,15.8335358508754,16.0531749116921,15.0721204400442,15.0721204400442,9061581.84067695,0.0,1.0
2025-05-02,16.46,16.59,16.03,16.42,6773095,16.0678175157466,16.1947200842185,15.6480628661858,16.0287705716014,6938412.36314413,0.0,1.0
2025-05-05,15.5,16.125,15.48,16.1,9148984,15.130690856262,15.7407993585306,15.1111673841894,15.7163950184399,9372291.94272453,0.0,1.0
2025-05-06,15.73,16.04,15.635,15.66,7390137,15.3552107850968,15.6578246022221,15.262474292752,15.2868786328427,7570515.09334049,0.0,1.0
2025-05-07,15.48,15.82,15.2001,15.78,8323751,15.1111673841894,15.4430664094235,14.8379363925334,15.4040194652783,8526916.69703928,0.0,1.0
2025-05-08,16.18,16.37,15.59,15.91,12759019,15.7944889067302,15.9799618914199,15.2185464805887,15.5309220337502,13070440.4959906,0.0,1.0
2025-05-09,16.72,16.99,16.31,16.5,7697088,16.3216226526903,16.5851895256704,15.9213914752021,16.1068644598918,7884958.13795738,0.0,1.0
2025-05-12,17.71,18.28,17.57,17.9,8596738,17.2880345202838,17.8444534743528,17.1513702157757,17.4735075049735,8806566.75004723,0.0,1.0
2025-05-13,18.46,18.73,17.7,17.78,8695246,18.0201647230062,18.2837315959862,17.2782727842475,17.3563666725379,8907479.12837183,0.0,1.0
2025-05-14,18.17,18.45,18.05,18.25,8031372,17.7370743779536,18.0104029869699,17.619933545518,17.8151682662439,8227401.32506771,0.0,1.0
2025-05-15,17.76,17.8,17.37,17.66,17476219,17.3368432004653,17.3758901446105,16.9561354950497,17.2392258401023,17902777.6770612,0.0,1.0
2025-05-16,17.59,17.89,17.295,17.89,6012638,17.1708936878483,17.4637457689372,16.8829224747775,17.4637457689372,6159394.16681888,0.0,1.0
2025-05-19,17.315,17.345,16.95,17.33,4781510,16.9024459468501,16.931731154959,16.5461425815252,16.9170885509045,4898216.85632599,0.0,1.0
2025-05-20,17.25,17.44,17.16,17.44,4577656,16.8389946626141,17.0244676473038,16.7511390382874,17.0244676473038,4689387.19811563,0.0,1.0
2025-05-21,16.71,17.245,16.69,17.22,6219458,16.311860916654,16.834113794596,16.2923374445814,16.8097094545052,6371262.21900856,0.0,1.0
2025-05-22,16.74,16.86,16.15,16.53,5043529,16.3411461247629,16.4582869571985,15.7652036986213,16.1361496680007,5166631.20293987,0.0,1.0
2025-05-23,16.85,16.875,16.25,16.28,6822199,16.4485252211622,16.472929561253,15.8628210589843,15.8921062670932,6988714.89111397,0.0,1.0
2025-05-27,17.31,17.33,16.75,17.1,4525183,16.8975650788319,16.9170885509045,16.3509078607992,16.6925686220697,4635633.43976272,0.0,1.0
2025-05-28,17.18,17.59,17.105,17.51,4641075,16.77066251036,17.1708936878483,16.6974494900878,17.0927997995579,4754354.12588769,0.0,1.0
2025-05-29,17.34,17.45,17.04,17.45,4839074,16.9268502869408,17.0342293833401,16.6339982058519,17.0342293833401,4957185.87555163,0.0,1.0
2025-05-30,17.01,17.265,16.88,17.195,7731642,16.604712997743,16.8536372666686,16.4778104292711,16.7853051144145,7920355.53025676,0.0,1.0
2025-06-02,17.33,17.79,17.235,17.7,6342506,16.9170885509045,17.3661284085742,16.8243520585597,17.2782727842475,6497313.56842269,0.0,1.0
2025-06-03,18.27,18.335,17.03,17.375,5999027,17.8346917383165,17.8981430225525,16.6242364698156,16.9610163630679,6145450.95021339,0.0,1.0
2025-06-04,17.92,18.73,17.765,18.265,6289371,17.4930309770461,18.2837315959862,17.3417240684835,17.8298108702984,6442881.65200698,0.0,1.0
2025-06-05,17.85,18.145,17.745,18.065,5514595,17.424698824792,17.7126700378628,17.3222005964109,17.6345761495724,5649194.95824772,0.0,1.0
2025-06-06,18.5,18.685,18.1,18.22,6673569,18.0592116671514,18.2398037838229,17.6687422256995,17.785883058135,6836457.13752655,0.0,1.0
2025-06-09,18.63,18.995,18.49,18.58,7972793,18.1861142356233,18.5424176009481,18.0494499311151,18.1373055554418,8167392.53177298,0.0,1.0
2025-06-10,19.28,19.795,18.83,18.83,10103171,18.8206270779826,19.323356483852,18.3813489563492,18.3813489563492,10349768.6911758,0.0,1.0
2025-06-11,19.61,19.83,19.07,19.5,8856283,19.1427643671805,19.357522559979,18.6156306212204,19.0353852707812,9072446.71139311,0.0,1.0
2025-06-12,19.95,20.03,19.0202,19.32,8324407,19.4746633924146,19.552757280705,18.5670171757596,18.8596740221278,8527588.7086544,0.0,1.0
2025-06-13,21.01,21.1,20.175,20.89,13081808,20.5094074122622,20.5972630365889,19.6943024532313,20.3922665798266,13401108.1137173,0.0,1.0
2025-06-16,20.5,20.99,20.12,20.63,10386609,20.011558874411,20.4898839401896,19.6406129050317,20.1384614428829,10640124.8316677,0.0,1.0
2025-06-17,20.78,21.335,20.4,20.72,11389593,20.2848874834273,20.8266638334419,19.913941514048,20.2263170672095,11667589.6148482,0.0,1.0
2025-06-18,20.31,21.27,20.24,20.76,7439664,19.8260858897213,20.7632125492059,19.7577537374672,20.2653640113547,7621250.94587311,0.0,1.0
2025-06-20,19.97,20.505,19.74,20.43,14423632,19.4941868644872,20.0164397424291,19.2696669356523,19.9432267221569,14775683.2866277,0.0,1.0
2025-06-23,18.39,20.28,18.37,20.21,16563043,17.9518325707521,19.7968006816124,17.9323090986795,19.7284685293584,16967312.9230415,0.0,1.0
2025-06-24,18.18,18.48,17.93,18.01,10156572,17.7468361139898,18.0396881950788,17.5027927130824,17.5808866013728,10404473.1001062,0.0,1.0
2025-06-25,17.8,18.1956,17.735,18.1,6790789,17.3758901446105,17.7620644222065,17.3124388603746,17.6687422256995,6956538.23740893,0.0,1.0
2025-06-26,18.45,18.68,17.88,17.94,6583464,18.0104029869699,18.2349229158048,17.4539840329009,17.5125544491187,6744152.85920459,0.0,1.0
2025-06-27,18.56,18.85,18.27,18.43,8122637,18.1177820833692,18.4008724284218,17.8346917383165,17.9908795148973,8320893.91661152,0.0,1.0
2025-06-30,18.29,18.59,18.16,18.48,5266845,17.8542152103891,18.1470672914781,17.7273126419173,18.0396881950788,5395397.88867038,0.0,1.0
2025-07-01,18.94,19.22,18.135,18.36,7076869,18.4887280527485,18.7620566617648,17.7029083018265,17.9225473626432,7249600.86370433,0.0,1.0
2025-07-02,19.49,19.59,18.9,19.29,6496761,19.0256235347449,19.1232408951079,18.4496811086033,18.8303888140189,6655333.61672805,0.0,1.0
2025-07-03,19.53,19.66,19.385,19.59,3506141,19.0646704788901,19.191573047362,18.9231253063638,19.1232408951079,3591718.71372342,0.0,1.0
2025-07-07,19.41,19.825,19.03,19.43,6747813,18.9475296464545,19.3526416919609,18.5765836770752,18.9670531185271,6912513.28135583,0.0,1.0
2025-07-08,20.5,20.735,19.37,19.38,8222512,20.011558874411,20.240959671264,18.9084827023093,18.9182444383456,8423206.66060361,0.0,1.0
2025-07-09,20.45,20.665,20.18,20.52,5522251,19.9627501942295,20.1726275190099,19.6991833212495,20.0310823464836,5657037.82551183,0.0,1.0
2025-07-10,20.4,20.495,19.8303,20.24,6140862,19.913941514048,20.0066780063928,19.3578154120601,19.7577537374672,6290747.85178151,0.0,1.0
2025-07-11,20.11,20.5462,20.1,20.32,5446008,19.6308511689954,20.0566580948987,19.6210894329591,19.8358476257576,5578933.89019079,0.0,1.0
2025-07-14,19.47,20.04,19.16,20.01,5426774,19.0061000626723,19.5625190167413,18.7034862455471,19.5332338086324,5559230.42768323,0.0,1.0
2025-07-15,18.65,19.63,18.62,19.46,7760071,18.2056377076959,19.1622878392531,18.176352499587,18.996338326636,7949478.42386326,0.0,1.0
2025-07-16,18.14,18.73,18.05,18.66,6408305,17.7077891698447,18.2837315959862,17.619933545518,18.2153994437322,6564718.58711538,0.0,1.0
2025-07-17,18.84,18.935,18.08,18.24,5857696,18.3911106923855,18.4838471847304,17.6492187536269,17.8054065302076,6000670.35025199,0.0,1.0
2025-07-18,18.82,19.3,18.685,19.14,5363393,18.3715872203129,18.8401505500552,18.2398037838229,18.6839627734745,5494302.42741328,0.0,1.0
2025-07-21,18.6,19.04,18.47,18.93,5568110,18.1568290275144,18.5863454131115,18.0299264590425,18.4789663167122,5704016.14968436,0.0,1.0
2025-07-22,18.74,18.9,18.44,18.44,5846782,18.53753673293,18.6958081244598,18.2407778738116,18.2407778738116,5910639.38313674,0.25,1.0
2025-07-23,19.2,19.38,18.73,18.85,4991743,18.9925669835782,19.1706222990493,18.5276447709594,18.6463483146067,5046261.81826125,0.0,1.0
2025-07-24,19.3,19.58,18.87,19.12,5280956,19.0914866032844,19.3684615384615,18.666132238548,18.9134312878133,5338633.54477937,0.0,1.0
2025-07-25,19.1,19.48,18.84,19.35,4359964,18.8936473638721,19.2695419187554,18.6364563526361,19.1409464131374,4407582.65443425,0.0,1.0
2025-07-28,19.57,19.695,19.325,19.4,6239692,19.3585695764909,19.4822191011236,19.1162165082109,19.1904062229905,6307840.66754042,0.0,1.0
2025-07-29,19.68,19.875,19.15,19.5,6102744,19.4673811581677,19.6602744165946,18.9431071737251,19.2893258426966,6169396.94888597,0.0,1.0
2025-07-30,19.48,19.62,19.115,19.52,7927112,19.2695419187554,19.408029386344,18.908485306828,19.3091097666379,8013690.33114897,0.0,1.0
2025-07-31,19.29,19.67,19.1,19.185,7390847,19.0815946413137,19.4574891961971,18.8936473638721,18.9777290406223,7471568.35211885,0.0,1.0
2025-08-01,18.46,19.14,18.24,19.09,7681551,18.2605617977528,18.9332152117545,18.0429386343993,18.8837554019015,7765447.36304063,0.0,1.0
2025-08-04,18.27,18.6,18.21,18.38,6345422,18.0726145203111,18.3990492653414,18.0132627484875,18.1814261019879,6414725.42944519,0.0,1.0
2025-08-05,18.59,18.62,17.98,18.26,6221636,18.3891573033708,18.4188331892826,17.7857476231634,18.0627225583405,6289587.46352118,0.0,1.0
2025-08-06,18.06,18.98,17.865,18.91,8698114,17.8648833189283,18.7749438202247,17.6719900605013,18.7057000864304,8793113.06072519,0.0,1.0
2025-08-07,19.46,20.375,18.84,19.32,22957928,19.2497579948142,20.1548725151253,18.6364563526361,19.1112705272256,23208669.8960244,0.0,1.0
2025-08-08,20.01,20.205,19.32,19.645,11140971,19.7938159031979,19.9867091616249,19.1112705272256,19.4327592912705,11262650.4560944,0.0,1.0
2025-08-11,19.92,20.56,19.7701,20.22,7647258,19.7047882454624,20.3378738115817,19.5565077355229,20.0015471045808,7730779.82175623,0.0,1.0
2025-08-12,20.44,20.49,19.84,20.03,5934626,20.2191702679343,20.2686300777874,19.6256525496975,19.8135998271392,5999442.79772827,0.0,1.0
2025-08-13,20.56,20.71,20.2,20.29,7860632,20.3378738115817,20.4862532411409,19.9817631806396,20.0707908383751,7946484.24989077,0.0,1.0
2025-08-14,20.49,20.55,20.05,20.44,6147666,20.2686300777874,20.3279818496111,19.8333837510804,20.2191702679343,6214809.57798165,0.0,1.0
2025-08-15,20.48,20.785,20.33,20.47,7108530,20.2587381158168,20.5604429559205,20.1103586862576,20.2488461538462,7186167.94233288,0.0,1.0
2025-08-18,20.41,20.525,20.06,20.44,4675335,20.1894943820225,20.3032519446845,19.843275713051,20.2191702679343,4726398.07339449,0.0,1.0
2025-08-19,20.24,20.95,20.18,20.32,5463256,20.021331028522,20.7236603284356,19.9619792566984,20.1004667242869,5522924.58890346,0.0,1.0
2025-08-20,20.34,20.77,20.17,20.5,4999328,20.1202506482282,20.5456050129646,19.9520872947277,20.278522039758,5053929.66011358,0.0,1.0
2025-08-21,20.63,20.73,19.96,20.215,4544393,20.407117545376,20.5060371650821,19.7443560933449,19.9966011235955,4594025.95107033,0.0,1.0
2025-08-22,21.64,21.7,20.71,20.74,7028800,21.406205704408,21.4655574762316,20.4862532411409,20.5159291270527,7105567.14722585,0.0,1.0
2025-08-25,22.36,22.44,21.47,21.65,7058340,22.1184269662921,22.197562662057,21.2380423509075,21.4160976663786,7135429.77719529,0.0,1.0
2025-08-26,22.12,22.32,21.885,22.09,4432889,21.8810198789974,22.0788591184097,21.648558772688,21.8513439930856,4481304.12669288,0.0,1.0
2025-08-27,22.59,22.785,21.95,22.15,5542215,22.3459420916162,22.5388353500432,21.712856525497,21.9106957649092,5602745.96330276,0.0,1.0
2025-08-28,22.98,23.055,22.45,22.69,6853713,22.7317286084702,22.8059183232498,22.2074546240277,22.4448617113224,6928567.88204456,0.0,1.0
2025-08-29,23.22,23.41,22.87,22.975,5662347,22.9691356957649,23.1570829732066,22.6229170267934,22.7267826274849,5724190.02096986,0.0,1.0
2025-09-02,23.84,23.87,23.05,23.21,6787407,23.582437337943,23.6121132238548,22.8009723422645,22.9592437337943,6861537.70117954,0.0,1.0
2025-09-03,22.68,23.69,22.55,23.36,8304458,22.4349697493518,23.4340579083837,22.3063742437338,23.1076231633535,8395157.62865879,0.0,1.0
2025-09-04,23.44,23.5,22.45,22.74,6422283,23.1867588591184,23.2461106309421,22.2074546240277,22.4943215211755,6492425.88990826,0.0,1.0
2025-09-05,22.75,23.4753,22.565,23.0,5994398,22.5042134831461,23.2216774848747,22.3212121866897,22.7515125324114,6059867.61555263,0.0,1.0
2025-09-08,22.26,23.08,22.175,23.0,7499872,22.019507346586,22.8306482281763,21.9354256698358,22.7515125324114,7581784.1013543,0.0,1.0
2025-09-09,21.66,22.89,21.65,22.33,6788823,21.4259896283492,22.6427009507347,21.4160976663786,22.0887510803803,6862969.16644822,0.0,1.0
2025-09-10,23.29,23.33,21.57,21.8,8443857,23.0383794295592,23.0779472774417,21.3369619706137,21.5644770959378,8536079.11664483,0.0,1.0
2025-09-11,22.98,23.05,22.66,22.96,6920894,22.7317286084702,22.8009723422645,22.4151858254105,22.711944684529,6996482.61948449,0.0,1.0
2025-09-12,22.84,23.7062,22.82,23.3,4929889,22.5932411408816,23.4500828867761,22.5734572169404,23.0482713915298,4983732.26124945,0.0,1.0
2025-09-15,22.91,23.24,22.64,23.005,5405734,22.6624848746759,22.9889196197061,22.3954019014693,22.7564585133967,5464774.34512887,0.0,1.0
2025-09-16,24.51,24.965,23.105,23.25,11232554,24.2451987899741,24.695283059637,22.8553781331029,22.9988115816767,11355233.7072957,0.0,1.0
2025-09-17,24.155,24.99,24.13,24.31,8494875,23.8940341400173,24.7200129645635,23.8693042350907,24.0473595505618,8587654.32503276,0.0,1.0
2025-09-18,23.9,24.26,23.64,24.14,5073252,23.6417891097666,23.9978997407087,23.3845980985307,23.8791961970614,5128661.04325034,0.0,1.0
2025-09-19,23.48,23.94,23.291,23.94,11096502,23.2263267070009,23.6813569576491,23.0393686257563,23.6813569576491,11217695.774574,0.0,1.0
2025-09-22,23.61,23.82,23.0,23.24,6074586,23.3549222126188,23.5626534140017,22.7515125324114,22.9889196197061,6140931.41284405,0.0,1.0
2025-09-23,23.99,24.92,23.74,23.89,7254725,23.7308167675022,24.6507692307692,23.4835177182368,23.631897147796,7333959.65487111,0.0,1.0
2025-09-24,24.42,25.0,24.39,24.55,14224586,24.1561711322385,24.7299049265341,24.1264952463267,24.2847666378565,14379944.082132,0.0,1.0
2025-09-25,24.34,24.5,24.08,24.09,7391948,24.0770354364736,24.2353068280035,23.8198444252377,23.8297363872083,7472681.37702055,0.0,1.0
2025-09-26,24.69,25.802,24.3,24.5,7603824,24.4232541054451,25.5232402765774,24.0374675885912,24.2353068280035,7686871.44429883,0.0,1.0
2025-09-29,24.34,24.4,23.73,24.36,7640326,24.0770354364736,24.1363872082973,23.4736257562662,24.0968193604149,7723772.11183924,0.0,1.0
2025-09-30,24.28,24.375,23.615,23.995,6059544,24.01768366465,24.1116573033708,23.3598681936041,23.7357627484875,6125725.12712974,0.0,1.0
2025-10-01,25.06,25.105,23.87,23.9,5170389,24.7892566983578,24.8337705272256,23.6121132238548,23.6417891097666,5226858.95412845,0.0,1.0
2025-10-02,23.88,25.38,23.855,24.95,7533122,23.6220051858254,25.1057994814175,23.5972752808989,24.6804451166811,7615397.2512014,0.0,1.0
2025-10-03,24.54,24.7,23.895,24.11,5981556,24.2748746758859,24.4331460674157,23.6368431287813,23.8495203111495,6046885.35779817,0.0,1.0
2025-10-06,25.12,25.525,24.64,24.66,6169488,24.8486084701815,25.2492329299914,24.373794295592,24.3935782195333,6236869.91349935,0.0,1.0
2025-10-07,25.08,25.435,24.815,25.02,5984333,24.809040622299,25.1602052722558,24.5469036300778,24.7496888504754,6049692.68763653,0.0,1.0
2025-10-08,24.6,25.1,24.38,25.08,5700754,24.3342264477096,24.8288245462403,24.1166032843561,24.809040622299,5763016.4945391,0.0,1.0
2025-10-09,23.66,25.25,23.58,24.83,7090073,23.4043820224719,24.9772039757995,23.325246326707,24.5617415730337,7167509.35867191,0.0,1.0
2025-10-10,21.94,23.48,21.865,23.45,7965150,21.7029645635264,23.2263267070009,21.6287748487468,23.196650821089,8052143.77457404,0.0,1.0
2025-10-13,22.82,22.85,22.14,22.65,5651604,22.5734572169404,22.6031331028522,21.9008038029386,22.4052938634399,5713329.68807338,0.0,1.0
2025-10-14,22.91,23.4399,22.11,22.18,6897938,22.6624848746759,23.1866599394987,21.8711279170268,21.9403716508211,6973275.89864569,0.0,1.0
2025-10-15,23.24,23.7,22.895,23.22,10502477,22.9889196197061,23.4439498703544,22.64764693172,22.9691356957649,10617182.952381,0.0,1.0
2025-10-16,23.0,23.51,22.54,23.42,6655173,22.7515125324114,23.2560025929127,22.2964822817632,23.1669749351772,6727859.46788991,0.0,1.0
2025-10-17,22.52,23.25,22.5,23.0,8668666,22.276698357822,22.9988115816767,22.2569144338807,22.7515125324114,8763343.43556136,0.0,1.0
2025-10-20,22.49,23.0,22.045,22.73,7247264,22.2470224719101,22.7515125324114,21.8068301642178,22.4844295592048,7326417.16732198,0.0,1.0
2025-10-21,22.58,22.73,22.14,22.495,4292736,22.3360501296456,22.4844295592048,21.9008038029386,22.2519684528954,4339620.40366973,0.0,1.0
2025-10-22,22.89,23.03,22.24,22.375,6438025,22.89,23.03,22.24,22.375,6438025,0.25,1.0
2025-10-23,24.62,24.745,23.86,24.0,10601036,24.62,24.745,23.86,24.0,10601036,0.0,1.0
2025-10-24,23.83,24.71,23.8,24.66,6165430,23.83,24.71,23.8,24.66,6165430,0.0,1.0
2025-10-27,23.34,24.355,23.315,24.17,6022778,23.34,24.355,23.315,24.17,6022778,0.0,1.0
2025-10-28,22.73,23.18,22.22,23.18,9016071,22.73,23.18,22.22,23.18,9016071,0.0,1.0
2025-10-29,22.54,23.26,22.51,22.7,6035078,22.54,23.26,22.51,22.7,6035078,0.0,1.0
2025-10-30,22.4,22.955,22.31,22.37,6413746,22.4,22.955,22.31,22.37,6413746,0.0,1.0
2025-10-31,22.65,22.96,22.455,22.62,9866771,22.65,22.96,22.455,22.62,9866771,0.0,1.0
2025-11-03,22.49,22.615,22.1001,22.51,5803986,22.49,22.615,22.1001,22.51,5803986,0.0,1.0
2025-11-04,22.09,22.195,21.76,22.04,6114787,22.09,22.195,21.76,22.04,6114787,0.0,1.0
2025-11-05,21.66,22.35,21.63,21.95,8839212,21.66,22.35,21.63,21.95,8839212,0.0,1.0
2025-11-06,23.64,23.76,22.81,23.09,16429749,23.64,23.76,22.81,23.09,16429749,0.0,1.0
2025-11-07,23.83,24.18,23.28,23.77,6708317,23.83,24.18,23.28,23.77,6708317,0.0,1.0
2025-11-10,24.35,24.4,23.57,24.19,6500773,24.35,24.4,23.57,24.19,6500773,0.0,1.0
2025-11-11,24.59,25.11,24.505,24.64,7741412,24.59,25.11,24.505,24.64,7741412,0.0,1.0
2025-11-12,23.89,24.705,23.84,24.37,6634086,23.89,24.705,23.84,24.37,6634086,0.0,1.0
2025-11-13,24.69,25.8,24.0,24.0,20362627,24.69,25.8,24.0,24.0,20362627,0.0,1.0
2025-11-14,24.79,24.87,24.155,24.7,6335416,24.79,24.87,24.155,24.7,6335416,0.0,1.0
2025-11-17,24.38,24.97,24.065,24.71,6063683,24.38,24.97,24.065,24.71,6063683,0.0,1.0
2025-11-18,24.92,25.135,23.95,24.35,6062237,24.92,25.135,23.95,24.35,6062237,0.0,1.0
2025-11-19,24.05,24.27,23.33,23.97,7162898,24.05,24.27,23.33,23.97,7162898,0.0,1.0
2025-11-20,23.38,25.225,23.27,24.155,7397205,23.38,25.225,23.27,24.155,7397205,0.0,1.0
2025-11-21,23.95,24.23,23.06,23.25,5760857,23.95,24.23,23.06,23.25,5760857,0.0,1.0
2025-11-24,24.41,24.495,23.4665,23.76,6879868,24.41,24.495,23.4665,23.76,6879868,0.0,1.0
2025-11-25,24.08,24.2,23.51,24.2,5281583,24.08,24.2,23.51,24.2,5281583,0.0,1.0
2025-11-26,24.67,25.05,24.12,24.17,5179333,24.67,25.05,24.12,24.17,5179333,0.0,1.0