date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1970-01-09,38.75,39.0,38.75,39.0,2000,2.62520305038914,2.64213984426262,2.62520305038914,2.64213984426262,29521.5259591109,0.0,1.0
1970-01-12,39.62,39.62,39.25,39.25,3667,2.68414309306884,2.68414309306884,2.65907663813609,2.65907663813609,54127.7178460298,0.0,1.0
1970-01-13,39.5,39.75,39.38,39.62,5067,2.67601343200957,2.69295022588305,2.6678837709503,2.68414309306884,74792.7860174075,0.0,1.0
1970-01-14,39.0,39.5,39.0,39.5,6867,2.64213984426262,2.67601343200957,2.64213984426262,2.67601343200957,101362.159380607,0.0,1.0
1970-01-15,38.5,39.5,38.5,39.0,3067,2.60826625651566,2.67601343200957,2.60826625651566,2.64213984426262,45271.2600582965,0.0,1.0
1970-01-16,39.0,39.0,38.25,38.5,7067,2.64213984426262,2.64213984426262,2.59132946264218,2.60826625651566,104314.311976518,0.0,1.0
1970-01-19,38.25,39.0,38.25,39.0,5600,2.59132946264218,2.64213984426262,2.59132946264218,2.64213984426262,82660.2726855105,0.0,1.0
1970-01-20,38.5,39.0,38.25,38.25,2467,2.60826625651566,2.64213984426262,2.59132946264218,2.59132946264218,36414.8022705633,0.0,1.0
1970-01-21,38.5,38.5,38.0,38.5,5000,2.60826625651566,2.60826625651566,2.5743926687687,2.60826625651566,73803.8148977772,0.0,1.0
1970-01-22,38.12,38.5,38.12,38.5,3200,2.58252232982797,2.60826625651566,2.58252232982797,2.60826625651566,47234.4415345775,0.0,1.0
1970-01-23,37.5,38.5,37.37,38.12,9200,2.54051908102175,2.60826625651566,2.53171194820754,2.58252232982797,135799.01941191,0.0,1.0
1970-01-26,37.12,37.75,37.12,37.5,2800,2.51477515433406,2.55745587489523,2.51477515433406,2.54051908102175,41330.1363427552,0.0,1.0
1970-01-27,37.25,37.37,37.0,37.12,867,2.52358228714827,2.53171194820754,2.50664549327479,2.51477515433406,12797.5815032746,0.0,1.0
1970-01-28,37.0,37.12,37.0,37.12,6400,2.50664549327479,2.51477515433406,2.50664549327479,2.51477515433406,94468.8830691548,0.0,1.0
1970-01-29,37.37,37.63,37.37,37.37,4067,2.53171194820754,2.54932621383596,2.53171194820754,2.53171194820754,60032.0230378519,0.0,1.0
1970-01-30,37.25,38.0,37.25,37.37,5800,2.52358228714827,2.5743926687687,2.52358228714827,2.53171194820754,85612.4252814215,0.0,1.0
1970-02-02,37.25,37.25,36.75,37.25,3467,2.52358228714827,2.52358228714827,2.48970869940131,2.52358228714827,51175.5652501187,0.0,1.0
1970-02-03,37.63,37.88,37.37,37.37,3867,2.54932621383596,2.56626300770943,2.53171194820754,2.53171194820754,57079.8704419408,0.0,1.0
1970-02-04,37.88,38.5,37.5,37.63,8200,2.56626300770943,2.60826625651566,2.54051908102175,2.54932621383596,121038.256432355,0.0,1.0
1970-02-05,37.37,38.12,36.75,37.88,8267,2.53171194820754,2.58252232982797,2.48970869940131,2.56626300770943,122027.227551985,0.0,1.0
1970-02-06,36.75,37.0,36.62,37.0,9600,2.48970869940131,2.50664549327479,2.4809015665871,2.50664549327479,141703.324603732,0.0,1.0
1970-02-09,37.12,38.0,36.62,36.75,4667,2.51477515433406,2.5743926687687,2.4809015665871,2.48970869940131,68888.4808255852,0.0,1.0
1970-02-10,36.62,37.0,36.62,37.0,5800,2.4809015665871,2.50664549327479,2.4809015665871,2.50664549327479,85612.4252814216,0.0,1.0
1970-02-11,37.0,37.0,36.38,36.62,6200,2.50664549327479,2.50664549327479,2.46464224446856,2.4809015665871,91516.7304732437,0.0,1.0
1970-02-12,36.75,37.0,36.75,37.0,1067,2.48970869940131,2.50664549327479,2.48970869940131,2.50664549327479,15749.7340991857,0.0,1.0
1970-02-13,37.0,37.37,37.0,37.0,2600,2.50664549327479,2.53171194820754,2.50664549327479,2.50664549327479,38377.9837468441,0.0,1.0
1970-02-17,38.38,38.38,37.88,38.0,3267,2.60013659545639,2.60013659545639,2.56626300770943,2.5743926687687,48223.4126542076,0.0,1.0
1970-02-18,39.0,39.0,38.0,38.38,27800,2.64213984426262,2.64213984426262,2.5743926687687,2.60013659545639,410349.210831641,0.0,1.0
1970-02-19,39.13,39.13,38.5,39.0,12200,2.65094697707683,2.65094697707683,2.60826625651566,2.64213984426262,180081.308350576,0.0,1.0
1970-02-20,39.62,39.62,39.13,39.13,3800,2.68414309306884,2.68414309306884,2.65094697707683,2.65094697707683,56090.8993223107,0.0,1.0
1970-02-24,40.0,41.5,39.5,39.62,10600,2.70988701975653,2.8115077829974,2.67601343200957,2.68414309306884,156464.087583288,0.0,1.0
1970-02-25,41.25,41.75,40.5,40.5,15467,2.79457098912392,2.82844457687088,2.74376060750349,2.74376060750349,228304.721004784,0.0,1.0
1970-02-26,41.5,42.0,40.63,41.25,17667,2.8115077829974,2.84538137074436,2.7525677403177,2.79457098912392,260778.399559806,0.0,1.0
1970-02-27,41.75,42.0,41.5,41.5,18600,2.82844457687088,2.84538137074436,2.8115077829974,2.8115077829974,274550.191419731,0.0,1.0
1970-03-02,42.38,42.75,42.0,42.0,10400,2.87112529743204,2.89619175236479,2.84538137074436,2.84538137074436,153511.934987377,0.0,1.0
1970-03-03,43.75,43.75,41.38,42.38,11200,2.9639389278587,2.9639389278587,2.80337812193813,2.87112529743204,165320.545371021,0.0,1.0
1970-03-04,42.38,43.5,42.38,43.5,7067,2.87112529743204,2.94700213398523,2.87112529743204,2.94700213398523,104314.311976518,0.0,1.0
1970-03-05,42.0,42.38,41.62,42.38,6200,2.84538137074436,2.87112529743204,2.81963744405667,2.87112529743204,91516.7304732436,0.0,1.0
1970-03-06,42.88,42.88,42.5,42.5,3467,2.904998885179,2.904998885179,2.87925495849131,2.87925495849131,51175.5652501187,0.0,1.0
1970-03-09,42.75,43.25,42.62,42.88,2800,2.89619175236479,2.93006534011175,2.88738461955058,2.904998885179,41330.1363427552,0.0,1.0
1970-03-10,42.88,43.25,42.5,42.75,5400,2.904998885179,2.93006534011175,2.87925495849131,2.89619175236479,79708.1200895994,0.0,1.0
1970-03-11,43.0,43.0,42.5,42.88,6467,2.91312854623827,2.91312854623827,2.87925495849131,2.904998885179,95457.854188785,0.0,1.0
1970-03-12,43.0,43.37,43.0,43.0,5267,2.91312854623827,2.93819500117102,2.91312854623827,2.91312854623827,77744.9386133185,0.0,1.0
1970-03-13,43.0,43.0,42.25,43.0,5667,2.91312854623827,2.91312854623827,2.86231816461783,2.91312854623827,83649.2438051406,0.0,1.0
1970-03-16,42.0,42.88,41.62,42.88,4267,2.84538137074436,2.904998885179,2.81963744405667,2.904998885179,62984.175633763,0.0,1.0
1970-03-17,42.0,42.25,42.0,42.0,4067,2.84538137074436,2.86231816461783,2.84538137074436,2.84538137074436,60032.0230378519,0.0,1.0
1970-03-18,42.5,42.5,42.0,42.0,3800,2.87925495849131,2.87925495849131,2.84538137074436,2.84538137074436,56090.8993223107,0.0,1.0
1970-03-19,42.75,43.0,42.25,42.5,4200,2.89619175236479,2.91312854623827,2.86231816461783,2.87925495849131,61995.2045141329,0.0,1.0
1970-03-20,42.5,42.88,42.5,42.75,10200,2.87925495849131,2.904998885179,2.87925495849131,2.89619175236479,150559.782391466,0.0,1.0
1970-03-23,42.88,42.88,42.25,42.5,2467,2.904998885179,2.904998885179,2.86231816461783,2.87925495849131,36414.8022705633,0.0,1.0
1970-03-24,43.0,43.12,42.88,42.88,2867,2.91312854623827,2.92125820729754,2.904998885179,2.904998885179,42319.1074623854,0.0,1.0
1970-03-25,44.0,44.25,43.25,43.25,17000,2.98087572173218,2.99781251560566,2.93006534011175,2.93006534011175,250932.970652443,0.0,1.0
1970-03-26,44.12,44.25,44.0,44.0,28067,2.98900538279145,2.99781251560566,2.98087572173218,2.98087572173218,414290.334547183,0.0,1.0
1970-03-30,44.25,44.5,44.0,44.12,8267,2.99781251560566,3.01474930947914,2.98087572173218,2.98900538279145,122027.227551985,0.0,1.0
1970-03-31,44.5,44.5,44.0,44.25,8400,3.01474930947914,3.01474930947914,2.98087572173218,2.99781251560566,123990.409028266,0.0,1.0
1970-04-01,44.62,44.75,44.5,44.5,5200,3.02287897053841,3.03168610335262,3.01474930947914,3.01474930947914,76755.9674936883,0.0,1.0
1970-04-02,44.0,44.62,44.0,44.62,4667,2.98087572173218,3.02287897053841,2.98087572173218,3.02287897053841,68888.4808255853,0.0,1.0
1970-04-03,43.88,44.0,43.5,44.0,6400,2.97274606067291,2.98087572173218,2.94700213398523,2.98087572173218,94468.8830691549,0.0,1.0
1970-04-06,43.37,43.63,42.62,43.63,13867,2.93819500117102,2.95580926679943,2.88738461955058,2.95580926679943,204687.500237495,0.0,1.0
1970-04-07,43.12,43.88,43.0,43.37,3867,2.92125820729754,2.97274606067291,2.91312854623827,2.93819500117102,57079.8704419409,0.0,1.0
1970-04-08,43.5,43.88,43.25,43.25,5200,2.94700213398523,2.97274606067291,2.93006534011175,2.93006534011175,76755.9674936882,0.0,1.0
1970-04-09,43.25,44.0,43.25,43.5,8267,2.93006534011175,2.98087572173218,2.93006534011175,2.94700213398523,122027.227551985,0.0,1.0
1970-04-10,43.25,43.88,43.12,43.25,4667,2.93006534011175,2.97274606067291,2.92125820729754,2.93006534011175,68888.4808255852,0.0,1.0
1970-04-13,43.0,43.5,43.0,43.25,4600,2.91312854623827,2.94700213398523,2.91312854623827,2.93006534011175,67899.509705955,0.0,1.0
1970-04-14,43.0,43.0,42.62,43.0,4400,2.91312854623827,2.91312854623827,2.88738461955058,2.91312854623827,64947.3571100439,0.0,1.0
1970-04-15,43.0,43.0,42.38,43.0,2467,2.91312854623827,2.91312854623827,2.87112529743204,2.91312854623827,36414.8022705633,0.0,1.0
1970-04-16,42.0,42.5,42.0,42.5,3800,2.84538137074436,2.87925495849131,2.84538137074436,2.87925495849131,56090.8993223106,0.0,1.0
1970-04-17,40.37,41.5,40.25,41.5,6200,2.73495347468928,2.8115077829974,2.72682381363001,2.8115077829974,91516.7304732436,0.0,1.0
1970-04-20,40.5,41.0,40.0,40.37,2600,2.74376060750349,2.77763419525044,2.70988701975653,2.73495347468928,38377.9837468441,0.0,1.0
1970-04-21,40.5,41.62,40.5,40.5,4667,2.74376060750349,2.81963744405667,2.74376060750349,2.74376060750349,68888.4808255851,0.0,1.0
1970-04-22,40.0,40.12,39.5,40.12,15600,2.70988701975653,2.7180166808158,2.67601343200957,2.7180166808158,230267.902481065,0.0,1.0
1970-04-23,40.37,40.37,40.0,40.0,20667,2.73495347468928,2.73495347468928,2.70988701975653,2.70988701975653,305060.688498472,0.0,1.0
1970-04-24,40.25,40.25,40.0,40.25,1000,2.72682381363001,2.72682381363001,2.70988701975653,2.72682381363001,14760.7629795554,0.0,1.0
1970-04-27,40.25,40.5,40.25,40.25,3867,2.72682381363001,2.74376060750349,2.72682381363001,2.72682381363001,57079.8704419408,0.0,1.0
1970-04-28,40.0,40.37,40.0,40.25,7800,2.70988701975653,2.73495347468928,2.70988701975653,2.72682381363001,115133.951240532,0.0,1.0
1970-04-29,40.0,40.37,39.25,40.0,15867,2.70988701975653,2.73495347468928,2.65907663813609,2.70988701975653,234209.026196606,0.0,1.0
1970-04-30,40.0,40.5,40.0,40.0,9867,2.70988701975653,2.74376060750349,2.70988701975653,2.70988701975653,145644.448319274,0.0,1.0
1970-05-01,38.87,40.0,38.75,40.0,13067,2.63333271144841,2.70988701975653,2.62520305038914,2.70988701975653,192878.889853851,0.0,1.0
1970-05-04,38.38,38.75,38.0,38.75,23800,2.60013659545639,2.62520305038914,2.5743926687687,2.62520305038914,351306.158913419,0.0,1.0
1970-05-05,38.12,38.62,38.0,38.38,13067,2.58252232982797,2.61639591757493,2.5743926687687,2.60013659545639,192878.889853851,0.0,1.0
1970-05-06,37.75,38.5,37.75,38.12,7800,2.55745587489523,2.60826625651566,2.55745587489523,2.58252232982797,115133.951240532,0.0,1.0
1970-05-07,37.88,38.38,37.12,37.75,5267,2.56626300770943,2.60013659545639,2.51477515433406,2.55745587489523,77744.9386133186,0.0,1.0
1970-05-08,37.63,38.0,37.5,37.88,2000,2.54932621383596,2.5743926687687,2.54051908102175,2.56626300770943,29521.5259591108,0.0,1.0
1970-05-11,37.63,38.0,37.63,37.63,1867,2.54932621383596,2.5743926687687,2.54932621383596,2.54932621383596,27558.34448283,0.0,1.0
1970-05-12,37.5,37.88,37.5,37.63,2667,2.54051908102175,2.56626300770943,2.54051908102175,2.54932621383596,39366.9548664743,0.0,1.0
1970-05-13,37.0,37.63,37.0,37.5,4600,2.50664549327479,2.54932621383596,2.50664549327479,2.54051908102175,67899.509705955,0.0,1.0
1970-05-14,37.5,37.5,36.5,37.0,1600,2.54051908102175,2.54051908102175,2.47277190552783,2.50664549327479,23617.2207672887,0.0,1.0
1970-05-15,37.0,37.88,37.0,37.5,7800,2.50664549327479,2.56626300770943,2.50664549327479,2.54051908102175,115133.951240532,0.0,1.0
1970-05-18,37.75,37.75,37.25,37.25,867,2.55745587489523,2.55745587489523,2.52358228714827,2.52358228714827,12797.5815032745,0.0,1.0
1970-05-19,37.0,37.88,37.0,37.75,9600,2.50664549327479,2.56626300770943,2.50664549327479,2.55745587489523,141703.324603732,0.0,1.0
1970-05-20,36.0,36.5,36.0,36.5,7800,2.43889831778088,2.47277190552783,2.43889831778088,2.47277190552783,115133.951240532,0.0,1.0
1970-05-21,36.0,36.25,35.25,36.0,11667,2.43889831778088,2.45583511165436,2.38808793616044,2.43889831778088,172213.821682473,0.0,1.0
1970-05-22,36.0,36.0,35.62,36.0,4667,2.43889831778088,2.43889831778088,2.41315439109319,2.43889831778088,68888.4808255851,0.0,1.0
1970-05-26,35.5,35.5,35.0,35.5,3867,2.40502473003392,2.40502473003392,2.37115114228696,2.40502473003392,57079.8704419409,0.0,1.0
1970-05-27,37.0,37.0,35.0,35.5,7067,2.50664549327479,2.50664549327479,2.37115114228696,2.40502473003392,104314.311976518,0.0,1.0
1970-05-28,36.13,37.37,36.13,37.0,3000,2.44770545059509,2.53171194820754,2.44770545059509,2.50664549327479,44282.2889386662,0.0,1.0
1970-05-29,36.25,37.0,35.75,36.13,6867,2.45583511165436,2.50664549327479,2.4219615239074,2.44770545059509,101362.159380607,0.0,1.0
1970-06-01,36.88,36.88,35.75,36.25,4067,2.49851583221552,2.49851583221552,2.4219615239074,2.45583511165436,60032.023037852,0.0,1.0
1970-06-02,36.5,37.0,36.25,36.88,6667,2.47277190552783,2.50664549327479,2.45583511165436,2.49851583221552,98410.0067846962,0.0,1.0
1970-06-03,37.0,37.0,36.25,36.5,11467,2.50664549327479,2.50664549327479,2.45583511165436,2.47277190552783,169261.669086562,0.0,1.0
1970-06-04,37.63,38.75,37.5,37.5,5867,2.54932621383596,2.62520305038914,2.54051908102175,2.54051908102175,86601.3964010516,0.0,1.0
1970-06-05,37.0,37.88,36.0,37.63,9600,2.50664549327479,2.56626300770943,2.43889831778088,2.54932621383596,141703.324603732,0.0,1.0
1970-06-08,36.38,36.75,36.38,36.75,3000,2.46464224446856,2.48970869940131,2.46464224446856,2.48970869940131,44282.2889386664,0.0,1.0
1970-06-09,35.75,36.25,35.75,36.25,5467,2.4219615239074,2.45583511165436,2.4219615239074,2.45583511165436,80697.0912092295,0.0,1.0
1970-06-10,36.0,36.25,36.0,36.0,5867,2.43889831778088,2.45583511165436,2.43889831778088,2.43889831778088,86601.3964010517,0.0,1.0
1970-06-11,35.5,35.87,35.5,35.87,2267,2.40502473003392,2.43009118496667,2.40502473003392,2.43009118496667,33462.6496746522,0.0,1.0
1970-06-12,36.0,36.0,35.62,35.62,11000,2.43889831778088,2.43889831778088,2.41315439109319,2.41315439109319,162368.39277511,0.0,1.0
1970-06-15,34.75,35.5,34.0,35.5,6467,2.35421434841349,2.40502473003392,2.30340396679305,2.40502473003392,95457.8541887848,0.0,1.0
1970-06-16,34.5,35.12,34.5,34.75,3400,2.33727755454001,2.37928080334623,2.33727755454001,2.35421434841349,50186.5941304884,0.0,1.0
1970-06-17,35.25,35.25,34.12,34.5,7267,2.38808793616044,2.38808793616044,2.31153362785232,2.33727755454001,107266.464572429,0.0,1.0
1970-06-18,35.0,36.25,35.0,35.25,6400,2.37115114228696,2.45583511165436,2.37115114228696,2.38808793616044,94468.883069155,0.0,1.0
1970-06-19,35.0,35.87,35.0,35.0,6800,2.37115114228696,2.43009118496667,2.37115114228696,2.37115114228696,100373.188260977,0.0,1.0
1970-06-22,35.12,35.75,34.75,35.0,5400,2.37928080334623,2.4219615239074,2.35421434841349,2.37115114228696,79708.1200895995,0.0,1.0
1970-06-23,35.0,35.38,35.0,35.12,5200,2.37115114228696,2.39689506897465,2.37115114228696,2.37928080334623,76755.9674936884,0.0,1.0
1970-06-24,36.0,36.0,35.12,35.12,7867,2.43889831778088,2.43889831778088,2.37928080334623,2.37928080334623,116122.922360162,0.0,1.0
1970-06-25,36.0,36.5,36.0,36.0,2600,2.43889831778088,2.47277190552783,2.43889831778088,2.43889831778088,38377.9837468441,0.0,1.0
1970-06-26,35.75,36.0,35.75,36.0,1600,2.4219615239074,2.43889831778088,2.4219615239074,2.43889831778088,23617.2207672887,0.0,1.0
1970-06-29,36.0,36.0,35.75,35.75,6000,2.43889831778088,2.43889831778088,2.4219615239074,2.4219615239074,88564.5778773325,0.0,1.0
1970-06-30,35.87,36.38,35.62,36.0,8067,2.43009118496667,2.46464224446856,2.41315439109319,2.43889831778088,119075.074956074,0.0,1.0
1970-07-01,36.75,36.75,35.62,35.87,9067,2.48970869940131,2.48970869940131,2.41315439109319,2.43009118496667,133835.837935629,0.0,1.0
1970-07-02,38.25,38.25,36.62,36.75,2867,2.59132946264218,2.59132946264218,2.4809015665871,2.48970869940131,42319.1074623855,0.0,1.0
1970-07-06,38.0,38.38,37.5,38.25,6067,2.5743926687687,2.60013659545639,2.54051908102175,2.59132946264218,89553.548996963,0.0,1.0
1970-07-07,38.12,38.5,38.0,38.0,1867,2.58252232982797,2.60826625651566,2.5743926687687,2.5743926687687,27558.34448283,0.0,1.0
1970-07-08,38.87,38.87,38.25,38.25,2467,2.63333271144841,2.63333271144841,2.59132946264218,2.59132946264218,36414.8022705632,0.0,1.0
1970-07-09,40.0,40.37,39.62,39.62,18400,2.70988701975653,2.73495347468928,2.68414309306884,2.68414309306884,271598.03882382,0.0,1.0
1970-07-10,40.12,40.5,40.0,40.0,5467,2.7180166808158,2.74376060750349,2.70988701975653,2.70988701975653,80697.0912092295,0.0,1.0
1970-07-13,39.88,40.37,39.88,40.12,8667,2.70175735869726,2.73495347468928,2.70175735869726,2.7180166808158,127931.532743807,0.0,1.0
1970-07-14,40.12,40.25,40.0,40.0,2000,2.7180166808158,2.72682381363001,2.70988701975653,2.70988701975653,29521.5259591109,0.0,1.0
1970-07-15,40.25,40.25,39.62,40.12,7600,2.72682381363001,2.72682381363001,2.68414309306884,2.7180166808158,112181.798644621,0.0,1.0
1970-07-16,40.25,40.5,40.25,40.25,5667,2.72682381363001,2.74376060750349,2.72682381363001,2.72682381363001,83649.2438051406,0.0,1.0
1970-07-17,39.0,40.25,38.75,40.25,4600,2.64213984426262,2.72682381363001,2.62520305038914,2.72682381363001,67899.5097059549,0.0,1.0
1970-07-20,40.37,40.37,39.5,39.5,13267,2.73495347468928,2.73495347468928,2.67601343200957,2.67601343200957,195831.042449762,0.0,1.0
1970-07-21,40.0,40.25,39.88,40.25,9800,2.70988701975653,2.72682381363001,2.70175735869726,2.72682381363001,144655.477199643,0.0,1.0
1970-07-22,40.0,40.25,40.0,40.0,5000,2.70988701975653,2.72682381363001,2.70988701975653,2.70988701975653,73803.8148977772,0.0,1.0
1970-07-23,41.75,41.87,40.25,40.25,18400,2.82844457687088,2.83657423793015,2.72682381363001,2.72682381363001,271598.03882382,0.0,1.0
1970-07-24,41.5,42.38,41.25,41.75,7200,2.8115077829974,2.87112529743204,2.79457098912392,2.82844457687088,106277.493452799,0.0,1.0
1970-07-27,41.0,41.12,41.0,41.12,2667,2.77763419525044,2.78576385630971,2.77763419525044,2.78576385630971,39366.9548664744,0.0,1.0
1970-07-28,41.0,41.62,41.0,41.0,28867,2.77763419525044,2.81963744405667,2.77763419525044,2.77763419525044,426098.944930827,0.0,1.0
1970-07-29,40.5,41.38,40.5,41.0,7467,2.74376060750349,2.80337812193813,2.74376060750349,2.77763419525044,110218.61716834,0.0,1.0
1970-07-30,40.0,40.5,40.0,40.5,9667,2.70988701975653,2.74376060750349,2.70988701975653,2.74376060750349,142692.295723362,0.0,1.0
1970-07-31,40.75,40.75,39.62,40.0,6067,2.76069740137696,2.76069740137696,2.68414309306884,2.70988701975653,89553.548996963,0.0,1.0
1970-08-03,40.75,40.88,40.5,40.75,1200,2.76069740137696,2.76950453419117,2.74376060750349,2.76069740137696,17712.9155754666,0.0,1.0
1970-08-04,39.38,40.5,39.38,40.5,3800,2.6678837709503,2.74376060750349,2.6678837709503,2.74376060750349,56090.8993223107,0.0,1.0
1970-08-05,40.25,40.25,39.38,39.38,2400,2.72682381363001,2.72682381363001,2.6678837709503,2.6678837709503,35425.831150933,0.0,1.0
1970-08-06,40.0,40.25,39.75,40.25,5200,2.70988701975653,2.72682381363001,2.69295022588305,2.72682381363001,76755.9674936883,0.0,1.0
1970-08-07,40.25,40.25,39.75,40.0,8000,2.72682381363001,2.72682381363001,2.69295022588305,2.70988701975653,118086.103836443,0.0,1.0
1970-08-10,40.0,40.25,39.88,40.25,9600,2.70988701975653,2.72682381363001,2.70175735869726,2.72682381363001,141703.324603732,0.0,1.0
1970-08-11,39.88,40.0,39.62,40.0,3667,2.70175735869726,2.70988701975653,2.68414309306884,2.70988701975653,54127.7178460298,0.0,1.0
1970-08-12,40.25,40.37,40.0,40.0,2600,2.72682381363001,2.73495347468928,2.70988701975653,2.70988701975653,38377.9837468441,0.0,1.0
1970-08-13,40.63,40.63,40.12,40.25,3867,2.7525677403177,2.7525677403177,2.7180166808158,2.72682381363001,57079.8704419408,0.0,1.0
1970-08-14,40.25,40.5,40.0,40.5,3600,2.72682381363001,2.74376060750349,2.70988701975653,2.74376060750349,53138.7467263995,0.0,1.0
1970-08-17,41.0,41.25,40.63,40.63,3200,2.77763419525044,2.79457098912392,2.7525677403177,2.7525677403177,47234.4415345775,0.0,1.0
1970-08-18,40.75,41.0,40.25,41.0,7400,2.76069740137696,2.77763419525044,2.72682381363001,2.77763419525044,109229.64604871,0.0,1.0
1970-08-19,41.12,41.12,40.75,40.75,2467,2.78576385630971,2.78576385630971,2.76069740137696,2.76069740137696,36414.8022705633,0.0,1.0
1970-08-20,41.75,42.5,41.5,41.5,5467,2.82844457687088,2.87925495849131,2.8115077829974,2.8115077829974,80697.0912092295,0.0,1.0
1970-08-21,41.75,42.13,41.75,41.75,6400,2.82844457687088,2.85418850355857,2.82844457687088,2.82844457687088,94468.8830691547,0.0,1.0
1970-08-24,43.0,43.0,42.5,42.5,7467,2.91312854623827,2.91312854623827,2.87925495849131,2.87925495849131,110218.61716834,0.0,1.0
1970-08-25,41.12,42.88,41.12,42.88,7200,2.78576385630971,2.904998885179,2.78576385630971,2.904998885179,106277.493452799,0.0,1.0
1970-08-26,41.5,41.75,40.63,41.12,2267,2.8115077829974,2.82844457687088,2.7525677403177,2.78576385630971,33462.6496746522,0.0,1.0
1970-08-27,41.75,41.87,41.38,41.5,3000,2.82844457687088,2.83657423793015,2.80337812193813,2.8115077829974,44282.2889386663,0.0,1.0
1970-08-28,42.0,42.25,41.38,41.75,3400,2.84538137074436,2.86231816461783,2.80337812193813,2.82844457687088,50186.5941304884,0.0,1.0
1970-08-31,41.5,42.38,41.5,42.0,1867,2.8115077829974,2.87112529743204,2.8115077829974,2.84538137074436,27558.34448283,0.0,1.0
1970-09-01,41.75,41.87,41.0,41.5,4667,2.82844457687088,2.83657423793015,2.77763419525044,2.8115077829974,68888.4808255852,0.0,1.0
1970-09-02,41.87,41.87,41.25,41.75,1867,2.83657423793015,2.83657423793015,2.79457098912392,2.82844457687088,27558.34448283,0.0,1.0
1970-09-03,41.5,42.38,41.5,41.87,8467,2.8115077829974,2.87112529743204,2.8115077829974,2.83657423793015,124979.380147896,0.0,1.0
1970-09-04,41.38,42.0,41.0,41.5,4867,2.80337812193813,2.84538137074436,2.77763419525044,2.8115077829974,71840.6334214963,0.0,1.0
1970-09-08,40.5,41.0,40.0,41.0,12000,2.74376060750349,2.77763419525044,2.70988701975653,2.77763419525044,177129.155754665,0.0,1.0
1970-09-09,40.37,40.5,40.12,40.5,1800,2.73495347468928,2.74376060750349,2.7180166808158,2.74376060750349,26569.3733631998,0.0,1.0
1970-09-10,40.75,40.75,40.0,40.37,15200,2.76069740137696,2.76069740137696,2.70988701975653,2.73495347468928,224363.597289243,0.0,1.0
1970-09-11,41.0,41.62,40.5,40.75,4267,2.77763419525044,2.81963744405667,2.74376060750349,2.76069740137696,62984.1756337631,0.0,1.0
1970-09-14,40.5,41.25,40.5,41.0,94200,2.74376060750349,2.79457098912392,2.74376060750349,2.77763419525044,1390463.87267412,0.0,1.0
1970-09-15,40.5,40.75,40.5,40.5,2467,2.74376060750349,2.76069740137696,2.74376060750349,2.74376060750349,36414.8022705632,0.0,1.0
1970-09-16,40.5,40.75,40.0,40.5,4600,2.74376060750349,2.76069740137696,2.70988701975653,2.74376060750349,67899.5097059549,0.0,1.0
1970-09-17,40.25,40.63,39.75,40.5,104667,2.72682381363001,2.7525677403177,2.69295022588305,2.74376060750349,1544964.77878113,0.0,1.0
1970-09-18,40.75,40.88,40.5,40.5,4067,2.76069740137696,2.76950453419117,2.74376060750349,2.74376060750349,60032.0230378521,0.0,1.0
1970-09-21,40.0,40.5,40.0,40.5,14467,2.70988701975653,2.74376060750349,2.70988701975653,2.74376060750349,213543.958025229,0.0,1.0
1970-09-22,39.88,40.0,39.62,40.0,2200,2.70175735869726,2.70988701975653,2.68414309306884,2.70988701975653,32473.678555022,0.0,1.0
1970-09-23,39.88,40.25,39.5,39.88,4467,2.70175735869726,2.72682381363001,2.67601343200957,2.70175735869726,65936.3282296742,0.0,1.0
1970-09-24,40.12,40.5,39.38,39.88,3800,2.7180166808158,2.74376060750349,2.6678837709503,2.70175735869726,56090.8993223106,0.0,1.0
1970-09-25,41.0,41.0,40.5,40.5,12667,2.77763419525044,2.77763419525044,2.74376060750349,2.74376060750349,186974.584662029,0.0,1.0
1970-09-28,40.63,41.0,40.63,41.0,1067,2.7525677403177,2.77763419525044,2.7525677403177,2.77763419525044,15749.7340991856,0.0,1.0
1970-09-29,41.12,41.38,40.25,40.63,4467,2.78576385630971,2.80337812193813,2.72682381363001,2.7525677403177,65936.3282296742,0.0,1.0
1970-09-30,40.88,41.0,40.88,41.0,1400,2.76950453419117,2.77763419525044,2.76950453419117,2.77763419525044,20665.0681713776,0.0,1.0
1970-10-01,41.25,41.25,40.88,40.88,6800,2.79457098912392,2.79457098912392,2.76950453419117,2.76950453419117,100373.188260977,0.0,1.0
1970-10-02,41.12,41.5,41.12,41.25,3000,2.78576385630971,2.8115077829974,2.78576385630971,2.79457098912392,44282.2889386664,0.0,1.0
1970-10-05,41.62,41.62,41.12,41.12,18600,2.81963744405667,2.81963744405667,2.78576385630971,2.78576385630971,274550.191419731,0.0,1.0
1970-10-06,41.38,41.5,41.38,41.5,8667,2.80337812193813,2.8115077829974,2.80337812193813,2.8115077829974,127931.532743807,0.0,1.0
1970-10-07,41.0,41.25,40.5,41.25,13867,2.77763419525044,2.79457098912392,2.74376060750349,2.79457098912392,204687.500237495,0.0,1.0
1970-10-08,40.63,41.25,40.63,41.0,5600,2.7525677403177,2.79457098912392,2.7525677403177,2.77763419525044,82660.2726855103,0.0,1.0
1970-10-09,40.88,41.38,40.5,40.63,6867,2.76950453419117,2.80337812193813,2.74376060750349,2.7525677403177,101362.159380607,0.0,1.0
1970-10-12,41.12,41.12,40.75,40.88,12667,2.78576385630971,2.78576385630971,2.76069740137696,2.76950453419117,186974.584662029,0.0,1.0
1970-10-13,41.0,41.0,40.75,41.0,6267,2.77763419525044,2.77763419525044,2.76069740137696,2.77763419525044,92505.701592874,0.0,1.0
1970-10-14,40.88,40.88,40.5,40.88,10467,2.76950453419117,2.76950453419117,2.74376060750349,2.76950453419117,154500.906107007,0.0,1.0
1970-10-15,40.5,40.75,40.25,40.75,4467,2.74376060750349,2.76069740137696,2.72682381363001,2.76069740137696,65936.3282296741,0.0,1.0
1970-10-16,41.0,41.25,40.63,40.63,4267,2.77763419525044,2.79457098912392,2.7525677403177,2.7525677403177,62984.1756337631,0.0,1.0
1970-10-19,40.12,40.88,40.12,40.88,1800,2.7180166808158,2.76950453419117,2.7180166808158,2.76950453419117,26569.3733631998,0.0,1.0
1970-10-20,41.25,41.38,40.5,40.5,2800,2.79457098912392,2.80337812193813,2.74376060750349,2.74376060750349,41330.1363427552,0.0,1.0
1970-10-21,41.25,41.75,41.25,41.25,9467,2.79457098912392,2.82844457687088,2.79457098912392,2.79457098912392,139740.143127451,0.0,1.0
1970-10-22,40.37,41.25,40.37,41.25,1400,2.73495347468928,2.79457098912392,2.73495347468928,2.79457098912392,20665.0681713776,0.0,1.0
1970-10-23,40.5,40.75,40.12,40.37,3867,2.74376060750349,2.76069740137696,2.7180166808158,2.73495347468928,57079.8704419408,0.0,1.0
1970-10-26,40.5,40.75,40.0,40.5,2800,2.74376060750349,2.76069740137696,2.70988701975653,2.74376060750349,41330.1363427552,0.0,1.0
1970-10-27,40.75,40.75,40.5,40.5,11800,2.76069740137696,2.76069740137696,2.74376060750349,2.74376060750349,174177.003158754,0.0,1.0
1970-10-28,40.12,40.25,39.75,40.25,2467,2.7180166808158,2.72682381363001,2.69295022588305,2.72682381363001,36414.8022705633,0.0,1.0
1970-10-29,39.25,40.0,39.0,40.0,5867,2.65907663813609,2.70988701975653,2.64213984426262,2.70988701975653,86601.3964010519,0.0,1.0
1970-10-30,40.0,40.0,38.87,39.25,5000,2.70988701975653,2.70988701975653,2.63333271144841,2.65907663813609,73803.8148977772,0.0,1.0
1970-11-02,40.0,40.37,40.0,40.0,2867,2.70988701975653,2.73495347468928,2.70988701975653,2.70988701975653,42319.1074623854,0.0,1.0
1970-11-03,40.12,40.5,39.75,40.0,1667,2.7180166808158,2.74376060750349,2.69295022588305,2.70988701975653,24606.1918869189,0.0,1.0
1970-11-04,40.63,41.0,40.25,40.25,142667,2.7525677403177,2.77763419525044,2.72682381363001,2.72682381363001,2105873.77200423,0.0,1.0
1970-11-05,40.75,41.0,40.12,40.63,19800,2.76069740137696,2.77763419525044,2.7180166808158,2.7525677403177,292263.106995198,0.0,1.0
1970-11-06,41.5,41.75,41.0,41.0,3667,2.8115077829974,2.82844457687088,2.77763419525044,2.77763419525044,54127.7178460298,0.0,1.0
1970-11-09,41.62,41.62,40.75,41.5,5400,2.81963744405667,2.81963744405667,2.76069740137696,2.8115077829974,79708.1200895993,0.0,1.0
1970-11-10,42.0,42.0,41.62,41.62,2067,2.84538137074436,2.84538137074436,2.81963744405667,2.81963744405667,30510.4970787411,0.0,1.0
1970-11-11,43.5,44.0,42.5,42.5,8667,2.94700213398523,2.98087572173218,2.87925495849131,2.87925495849131,127931.532743807,0.0,1.0
1970-11-12,43.63,43.63,43.12,43.5,5600,2.95580926679943,2.95580926679943,2.92125820729754,2.94700213398523,82660.2726855106,0.0,1.0
1970-11-13,43.0,43.25,42.38,43.25,9467,2.91312854623827,2.93006534011175,2.87112529743204,2.93006534011175,139740.143127451,0.0,1.0
1970-11-16,43.12,43.37,43.12,43.12,1200,2.92125820729754,2.93819500117102,2.92125820729754,2.92125820729754,17712.9155754665,0.0,1.0
1970-11-17,43.5,43.63,43.0,43.12,7867,2.94700213398523,2.95580926679943,2.91312854623827,2.92125820729754,116122.922360162,0.0,1.0
1970-11-18,41.75,43.12,41.75,43.12,10400,2.82844457687088,2.92125820729754,2.82844457687088,2.92125820729754,153511.934987376,0.0,1.0
1970-11-19,42.13,42.75,42.0,42.0,4400,2.85418850355857,2.89619175236479,2.84538137074436,2.84538137074436,64947.3571100438,0.0,1.0
1970-11-20,43.5,43.5,42.25,42.25,4067,2.94700213398523,2.94700213398523,2.86231816461783,2.86231816461783,60032.0230378519,0.0,1.0
1970-11-23,43.75,44.0,43.75,43.75,10400,2.9639389278587,2.98087572173218,2.9639389278587,2.9639389278587,153511.934987377,0.0,1.0
1970-11-24,43.88,44.0,43.5,43.75,8867,2.97274606067291,2.98087572173218,2.94700213398523,2.9639389278587,130883.685339718,0.0,1.0
1970-11-25,43.5,44.0,43.37,43.88,2600,2.94700213398523,2.98087572173218,2.93819500117102,2.97274606067291,38377.9837468441,0.0,1.0
1970-11-27,44.12,44.12,43.37,43.5,4000,2.98900538279145,2.98900538279145,2.93819500117102,2.94700213398523,59043.0519182218,0.0,1.0
1970-11-30,44.0,44.0,43.5,44.0,4067,2.98087572173218,2.98087572173218,2.94700213398523,2.98087572173218,60032.023037852,0.0,1.0
1970-12-01,44.87,44.87,43.63,44.0,10267,3.03981576441189,3.03981576441189,2.95580926679943,2.98087572173218,151548.753511096,0.0,1.0
1970-12-02,44.75,45.25,44.5,44.87,13000,3.03168610335262,3.06555969109957,3.01474930947914,3.03981576441189,191889.918734221,0.0,1.0
1970-12-03,45.88,46.5,45.25,45.25,7067,3.10824041166074,3.15024366046697,3.06555969109957,3.06555969109957,104314.311976518,0.0,1.0
1970-12-04,45.13,45.88,44.75,45.88,4600,3.05743003004031,3.10824041166074,3.03168610335262,3.10824041166074,67899.5097059549,0.0,1.0
1970-12-07,45.0,45.88,44.87,45.13,8000,3.0486228972261,3.10824041166074,3.03981576441189,3.05743003004031,118086.103836443,0.0,1.0
1970-12-08,44.0,44.87,43.75,44.87,4867,2.98087572173218,3.03981576441189,2.9639389278587,3.03981576441189,71840.6334214964,0.0,1.0
1970-12-09,44.5,44.5,44.12,44.12,4267,3.01474930947914,3.01474930947914,2.98900538279145,2.98900538279145,62984.175633763,0.0,1.0
1970-12-10,45.25,45.25,44.62,44.62,3067,3.06555969109957,3.06555969109957,3.02287897053841,3.02287897053841,45271.2600582966,0.0,1.0
1970-12-11,45.75,46.0,45.5,45.5,21600,3.09943327884653,3.11637007272001,3.08249648497305,3.08249648497305,318832.480358398,0.0,1.0
1970-12-14,44.12,45.38,44.0,45.38,4467,2.98900538279145,3.07436682391378,2.98087572173218,3.07436682391378,65936.3282296742,0.0,1.0
1970-12-15,44.75,44.75,44.38,44.38,2867,3.03168610335262,3.03168610335262,3.00661964841987,3.00661964841987,42319.1074623854,0.0,1.0
1970-12-16,44.5,44.75,44.12,44.75,2067,3.01474930947914,3.03168610335262,2.98900538279145,3.03168610335262,30510.4970787411,0.0,1.0
1970-12-17,44.0,44.75,44.0,44.5,3067,2.98087572173218,3.03168610335262,2.98087572173218,3.01474930947914,45271.2600582966,0.0,1.0
1970-12-18,45.13,45.75,44.25,44.25,16000,3.05743003004031,3.09943327884653,2.99781251560566,2.99781251560566,236172.207672887,0.0,1.0
1970-12-21,45.13,45.25,44.5,45.13,15800,3.05743003004031,3.06555969109957,3.01474930947914,3.05743003004031,233220.055076976,0.0,1.0
1970-12-22,45.13,45.88,45.13,45.13,6200,3.05743003004031,3.10824041166074,3.05743003004031,3.05743003004031,91516.7304732436,0.0,1.0
1970-12-23,45.13,45.75,45.0,45.13,5000,3.05743003004031,3.09943327884653,3.0486228972261,3.05743003004031,73803.8148977771,0.0,1.0
1970-12-24,46.37,46.37,45.5,45.5,5400,3.14143652765276,3.14143652765276,3.08249648497305,3.08249648497305,79708.1200895993,0.0,1.0
1970-12-28,45.62,46.37,45.38,46.37,7200,3.09062614603232,3.14143652765276,3.07436682391378,3.14143652765276,106277.493452799,0.0,1.0
1970-12-29,45.88,45.88,45.5,45.62,1600,3.10824041166074,3.10824041166074,3.08249648497305,3.09062614603232,23617.2207672887,0.0,1.0
1970-12-30,46.0,46.25,45.62,45.88,13867,3.11637007272001,3.13330686659349,3.09062614603232,3.10824041166074,204687.500237495,0.0,1.0
1970-12-31,45.88,46.0,45.75,46.0,1467,3.10824041166074,3.11637007272001,3.09943327884653,3.11637007272001,21654.0392910078,0.0,1.0
1971-01-04,45.13,45.88,45.0,45.88,3600,3.05743003004031,3.10824041166074,3.0486228972261,3.10824041166074,53138.7467263995,0.0,1.0
1971-01-05,45.13,45.38,45.0,45.13,2267,3.05743003004031,3.07436682391378,3.0486228972261,3.05743003004031,33462.6496746521,0.0,1.0
1971-01-06,45.25,45.75,45.0,45.13,5400,3.06555969109957,3.09943327884653,3.0486228972261,3.05743003004031,79708.1200895995,0.0,1.0
1971-01-07,45.0,45.25,45.0,45.25,2600,3.0486228972261,3.06555969109957,3.0486228972261,3.06555969109957,38377.9837468441,0.0,1.0
1971-01-08,45.5,45.88,45.13,45.13,4267,3.08249648497305,3.10824041166074,3.05743003004031,3.05743003004031,62984.1756337631,0.0,1.0
1971-01-11,45.13,45.5,45.13,45.5,1400,3.05743003004031,3.08249648497305,3.05743003004031,3.08249648497305,20665.0681713776,0.0,1.0
1971-01-12,45.5,46.0,45.25,45.25,19800,3.08249648497305,3.11637007272001,3.06555969109957,3.06555969109957,292263.106995198,0.0,1.0
1971-01-13,46.37,46.75,46.0,46.0,26200,3.14143652765276,3.16718045434044,3.11637007272001,3.11637007272001,386731.990064352,0.0,1.0
1971-01-14,46.5,46.5,46.12,46.37,10667,3.15024366046697,3.15024366046697,3.12449973377928,3.14143652765276,157453.058702918,0.0,1.0
1971-01-15,46.0,46.5,46.0,46.5,12867,3.11637007272001,3.15024366046697,3.11637007272001,3.15024366046697,189926.73725794,0.0,1.0
1971-01-18,46.63,46.75,46.25,46.25,3467,3.15905079328117,3.16718045434044,3.13330686659349,3.13330686659349,51175.5652501188,0.0,1.0
1971-01-19,46.75,47.0,46.75,46.75,16600,3.16718045434044,3.18411724821392,3.16718045434044,3.16718045434044,245028.665460621,0.0,1.0
1971-01-20,46.88,47.38,46.25,46.75,13267,3.17598758715465,3.20986117490161,3.13330686659349,3.16718045434044,195831.042449762,0.0,1.0
1971-01-21,46.0,46.5,46.0,46.5,2667,3.11637007272001,3.15024366046697,3.11637007272001,3.15024366046697,39366.9548664743,0.0,1.0
1971-01-22,46.5,46.5,46.0,46.0,146000,3.15024366046697,3.15024366046697,3.11637007272001,3.11637007272001,2155071.39501509,0.0,1.0
1971-01-25,45.75,46.75,45.75,46.5,50200,3.09943327884653,3.16718045434044,3.09943327884653,3.15024366046697,740990.301573683,0.0,1.0
1971-01-26,46.37,47.0,46.25,46.25,11467,3.14143652765276,3.18411724821392,3.13330686659349,3.13330686659349,169261.669086562,0.0,1.0
1971-01-27,46.12,46.63,46.0,46.37,38467,3.12449973377928,3.15905079328117,3.11637007272001,3.14143652765276,567802.269534559,0.0,1.0
1971-01-28,46.0,46.37,45.75,46.12,8000,3.11637007272001,3.14143652765276,3.09943327884653,3.12449973377928,118086.103836443,0.0,1.0
1971-01-29,45.5,46.25,45.5,46.0,27600,3.08249648497305,3.13330686659349,3.08249648497305,3.11637007272001,407397.05823573,0.0,1.0
1971-02-01,46.0,46.0,45.5,45.5,21600,3.11637007272001,3.11637007272001,3.08249648497305,3.08249648497305,318832.480358397,0.0,1.0
1971-02-02,46.0,46.0,45.25,46.0,5067,3.11637007272001,3.11637007272001,3.06555969109957,3.11637007272001,74792.7860174074,0.0,1.0
1971-02-03,45.88,45.88,45.5,45.88,2200,3.10824041166074,3.10824041166074,3.08249648497305,3.10824041166074,32473.678555022,0.0,1.0
1971-02-04,45.75,45.88,45.62,45.88,6400,3.09943327884653,3.10824041166074,3.09062614603232,3.10824041166074,94468.8830691548,0.0,1.0
1971-02-05,45.62,45.62,45.25,45.62,52000,3.09062614603232,3.09062614603232,3.06555969109957,3.09062614603232,767559.674936883,0.0,1.0
1971-02-08,45.88,45.88,45.5,45.62,5600,3.10824041166074,3.10824041166074,3.08249648497305,3.09062614603232,82660.2726855105,0.0,1.0
1971-02-09,46.37,46.5,45.88,45.88,12867,3.14143652765276,3.15024366046697,3.10824041166074,3.10824041166074,189926.73725794,0.0,1.0
1971-02-10,46.25,46.25,46.0,46.25,87200,3.13330686659349,3.13330686659349,3.11637007272001,3.13330686659349,1287138.53181723,0.0,1.0
1971-02-11,46.75,47.0,46.5,46.5,33200,3.16718045434044,3.18411724821392,3.15024366046697,3.15024366046697,490057.330921241,0.0,1.0
1971-02-12,47.12,47.12,46.25,46.75,15667,3.19224690927319,3.19224690927319,3.13330686659349,3.16718045434044,231256.873600695,0.0,1.0
1971-02-16,47.38,47.38,46.63,47.12,6000,3.20986117490161,3.20986117490161,3.15905079328117,3.19224690927319,88564.5778773326,0.0,1.0
1971-02-17,47.87,48.0,47.0,47.38,44400,3.24305729089363,3.25186442370784,3.18411724821392,3.20986117490161,655377.876292261,0.0,1.0
1971-02-18,48.25,49.75,48.25,48.25,20267,3.26880121758131,3.37042198082218,3.26880121758131,3.26880121758131,299156.38330665,0.0,1.0
1971-02-19,47.75,48.13,47.5,48.13,18067,3.23492762983436,3.26067155652204,3.21799083596088,3.26067155652204,266682.704751628,0.0,1.0
1971-02-22,47.5,47.62,47.0,47.62,6800,3.21799083596088,3.22612049702015,3.18411724821392,3.22612049702015,100373.188260977,0.0,1.0
1971-02-23,47.62,48.0,47.25,47.5,12467,3.22612049702015,3.25186442370784,3.2010540420874,3.21799083596088,184022.432066118,0.0,1.0
1971-02-24,47.0,47.5,47.0,47.5,6467,3.18411724821392,3.21799083596088,3.18411724821392,3.21799083596088,95457.8541887851,0.0,1.0
1971-02-25,47.0,47.25,46.5,47.0,3667,3.18411724821392,3.2010540420874,3.15024366046697,3.18411724821392,54127.7178460298,0.0,1.0
1971-02-26,46.12,46.88,46.12,46.88,54867,3.12449973377928,3.17598758715465,3.12449973377928,3.17598758715465,809878.782399268,0.0,1.0
1971-03-01,46.12,46.37,45.88,46.12,20400,3.12449973377928,3.14143652765276,3.10824041166074,3.12449973377928,301119.564782931,0.0,1.0
1971-03-02,45.75,46.12,45.75,46.12,13600,3.09943327884653,3.12449973377928,3.09943327884653,3.12449973377928,200746.376521954,0.0,1.0
1971-03-03,46.12,46.12,45.75,45.75,4800,3.12449973377928,3.12449973377928,3.09943327884653,3.09943327884653,70851.6623018661,0.0,1.0
1971-03-04,47.25,47.25,46.5,46.5,11267,3.2010540420874,3.2010540420874,3.15024366046697,3.15024366046697,166309.516490651,0.0,1.0
1971-03-05,47.0,47.62,47.0,47.25,8067,3.18411724821392,3.22612049702015,3.18411724821392,3.2010540420874,119075.074956074,0.0,1.0
1971-03-08,47.5,47.5,47.0,47.0,4800,3.21799083596088,3.21799083596088,3.18411724821392,3.18411724821392,70851.6623018661,0.0,1.0
1971-03-09,47.12,47.62,47.0,47.5,3867,3.19224690927319,3.22612049702015,3.18411724821392,3.21799083596088,57079.8704419409,0.0,1.0
1971-03-10,47.0,47.62,47.0,47.12,10267,3.18411724821392,3.22612049702015,3.18411724821392,3.19224690927319,151548.753511096,0.0,1.0
1971-03-11,47.38,47.5,47.0,47.0,5200,3.20986117490161,3.21799083596088,3.18411724821392,3.18411724821392,76755.9674936883,0.0,1.0
1971-03-12,46.63,47.25,46.5,47.25,7400,3.15905079328117,3.2010540420874,3.15024366046697,3.2010540420874,109229.64604871,0.0,1.0
1971-03-15,46.63,46.75,46.25,46.63,61600,3.15905079328117,3.16718045434044,3.13330686659349,3.15905079328117,909262.999540616,0.0,1.0
1971-03-16,46.25,46.63,46.25,46.63,80667,3.13330686659349,3.15905079328117,3.13330686659349,3.15905079328117,1190706.4672718,0.0,1.0
1971-03-17,46.63,46.63,46.0,46.25,7067,3.15905079328117,3.15905079328117,3.11637007272001,3.13330686659349,104314.311976518,0.0,1.0
1971-03-18,47.0,47.0,46.63,46.63,7800,3.18411724821392,3.18411724821392,3.15905079328117,3.15905079328117,115133.951240532,0.0,1.0
1971-03-19,47.12,47.38,47.0,47.0,9400,3.19224690927319,3.20986117490161,3.18411724821392,3.18411724821392,138751.172007821,0.0,1.0
1971-03-22,47.0,47.38,47.0,47.12,7467,3.18411724821392,3.20986117490161,3.18411724821392,3.19224690927319,110218.617168341,0.0,1.0
1971-03-23,47.0,47.12,47.0,47.0,7067,3.18411724821392,3.19224690927319,3.18411724821392,3.18411724821392,104314.311976518,0.0,1.0
1971-03-24,47.12,47.25,47.0,47.0,7067,3.19224690927319,3.2010540420874,3.18411724821392,3.18411724821392,104314.311976518,0.0,1.0
1971-03-25,47.0,47.5,47.0,47.12,10067,3.18411724821392,3.21799083596088,3.18411724821392,3.19224690927319,148596.600915185,0.0,1.0
1971-03-26,47.87,47.87,47.25,47.25,32267,3.24305729089363,3.24305729089363,3.2010540420874,3.2010540420874,476285.539061315,0.0,1.0
1971-03-29,47.0,47.87,47.0,47.87,14867,3.18411724821392,3.24305729089363,3.18411724821392,3.24305729089363,219448.263217051,0.0,1.0
1971-03-30,47.0,47.62,47.0,47.0,55800,3.18411724821392,3.22612049702015,3.18411724821392,3.18411724821392,823650.574259194,0.0,1.0
1971-03-31,47.12,47.5,47.12,47.12,5200,3.19224690927319,3.21799083596088,3.19224690927319,3.19224690927319,76755.9674936883,0.0,1.0
1971-04-01,47.62,47.62,47.25,47.25,3067,3.22612049702015,3.22612049702015,3.2010540420874,3.2010540420874,45271.2600582965,0.0,1.0
1971-04-02,47.5,47.62,47.38,47.62,2600,3.21799083596088,3.22612049702015,3.20986117490161,3.22612049702015,38377.9837468441,0.0,1.0
1971-04-05,47.25,47.75,47.25,47.5,4000,3.2010540420874,3.23492762983436,3.2010540420874,3.21799083596088,59043.0519182218,0.0,1.0
1971-04-06,47.0,47.5,47.0,47.25,10000,3.18411724821392,3.21799083596088,3.18411724821392,3.2010540420874,147607.629795554,0.0,1.0
1971-04-07,47.75,47.75,47.5,47.5,3000,3.23492762983436,3.23492762983436,3.21799083596088,3.21799083596088,44282.2889386663,0.0,1.0
1971-04-08,47.38,47.87,47.38,47.75,3067,3.20986117490161,3.24305729089363,3.20986117490161,3.23492762983436,45271.2600582965,0.0,1.0
1971-04-12,47.25,47.62,46.75,47.38,8867,3.2010540420874,3.22612049702015,3.16718045434044,3.20986117490161,130883.685339718,0.0,1.0
1971-04-13,46.88,47.12,46.5,47.12,8400,3.17598758715465,3.19224690927319,3.15024366046697,3.19224690927319,123990.409028266,0.0,1.0
1971-04-14,46.88,47.5,46.63,46.88,4400,3.17598758715465,3.21799083596088,3.15905079328117,3.17598758715465,64947.357110044,0.0,1.0
1971-04-15,47.25,47.25,46.75,46.88,4067,3.2010540420874,3.2010540420874,3.16718045434044,3.17598758715465,60032.023037852,0.0,1.0
1971-04-16,47.5,47.62,47.25,47.25,7800,3.21799083596088,3.22612049702015,3.2010540420874,3.2010540420874,115133.951240532,0.0,1.0
1971-04-19,47.5,47.5,47.25,47.5,2400,3.21799083596088,3.21799083596088,3.2010540420874,3.21799083596088,35425.831150933,0.0,1.0
1971-04-20,48.5,48.5,47.5,47.5,5867,3.28573801145479,3.28573801145479,3.21799083596088,3.21799083596088,86601.3964010518,0.0,1.0
1971-04-21,49.0,49.25,48.62,48.62,4600,3.31961159920175,3.33654839307523,3.29386767251406,3.29386767251406,67899.509705955,0.0,1.0
1971-04-22,47.75,48.5,47.75,48.5,2600,3.23492762983436,3.28573801145479,3.23492762983436,3.28573801145479,38377.9837468441,0.0,1.0
1971-04-23,47.0,47.62,46.75,47.62,20467,3.18411724821392,3.22612049702015,3.16718045434044,3.22612049702015,302108.535902561,0.0,1.0
1971-04-26,47.0,47.62,46.5,47.0,2400,3.18411724821392,3.22612049702015,3.15024366046697,3.18411724821392,35425.8311509331,0.0,1.0
1971-04-27,47.12,47.5,47.0,47.0,2267,3.19224690927319,3.21799083596088,3.18411724821392,3.18411724821392,33462.6496746522,0.0,1.0
1971-04-28,46.75,47.12,45.62,47.12,11267,3.16718045434044,3.19224690927319,3.09062614603232,3.19224690927319,166309.516490651,0.0,1.0
1971-04-29,45.5,46.75,45.5,46.75,11600,3.08249648497305,3.16718045434044,3.08249648497305,3.16718045434044,171224.850562843,0.0,1.0
1971-04-30,45.38,46.25,45.0,45.5,10267,3.07436682391378,3.13330686659349,3.0486228972261,3.08249648497305,151548.753511096,0.0,1.0
1971-05-03,44.5,45.75,44.0,45.38,3667,3.01474930947914,3.09943327884653,2.98087572173218,3.07436682391378,54127.7178460298,0.0,1.0
1971-05-04,46.0,46.0,44.12,44.5,3400,3.11637007272001,3.11637007272001,2.98900538279145,3.01474930947914,50186.5941304885,0.0,1.0
1971-05-05,45.5,45.75,45.0,45.75,4267,3.08249648497305,3.09943327884653,3.0486228972261,3.09943327884653,62984.1756337631,0.0,1.0
1971-05-06,44.0,44.87,44.0,44.87,6800,2.98087572173218,3.03981576441189,2.98087572173218,3.03981576441189,100373.188260977,0.0,1.0
1971-05-07,43.88,44.5,43.5,44.0,3267,2.97274606067291,3.01474930947914,2.94700213398523,2.98087572173218,48223.4126542077,0.0,1.0
1971-05-10,43.75,44.38,43.75,43.88,6067,2.9639389278587,3.00661964841987,2.9639389278587,2.97274606067291,89553.548996963,0.0,1.0
1971-05-11,44.75,45.38,43.63,43.75,3867,3.03168610335262,3.07436682391378,2.95580926679943,2.9639389278587,57079.8704419408,0.0,1.0
1971-05-12,44.0,44.62,43.75,44.62,8467,2.98087572173218,3.02287897053841,2.9639389278587,3.02287897053841,124979.380147896,0.0,1.0
1971-05-13,44.25,44.25,43.75,44.0,5600,2.99781251560566,2.99781251560566,2.9639389278587,2.98087572173218,82660.2726855105,0.0,1.0
1971-05-14,44.25,44.25,44.0,44.25,6600,2.99781251560566,2.99781251560566,2.98087572173218,2.99781251560566,97421.0356650659,0.0,1.0
1971-05-17,44.0,44.38,43.75,44.25,1667,2.98087572173218,3.00661964841987,2.9639389278587,2.99781251560566,24606.1918869189,0.0,1.0
1971-05-18,44.25,44.5,43.75,44.0,5600,2.99781251560566,3.01474930947914,2.9639389278587,2.98087572173218,82660.2726855105,0.0,1.0
1971-05-19,44.62,44.62,44.0,44.25,2667,3.02287897053841,3.02287897053841,2.98087572173218,2.99781251560566,39366.9548664743,0.0,1.0
1971-05-20,44.25,44.87,44.0,44.62,6467,2.99781251560566,3.03981576441189,2.98087572173218,3.02287897053841,95457.854188785,0.0,1.0
1971-05-21,44.0,44.87,44.0,44.25,5667,2.98087572173218,3.03981576441189,2.98087572173218,2.99781251560566,83649.2438051407,0.0,1.0
1971-05-24,44.75,45.0,43.75,44.0,3800,3.03168610335262,3.0486228972261,2.9639389278587,2.98087572173218,56090.8993223106,0.0,1.0
1971-05-25,44.0,44.75,43.75,44.75,3867,2.98087572173218,3.03168610335262,2.9639389278587,3.03168610335262,57079.8704419409,0.0,1.0
1971-05-26,44.5,44.87,43.88,44.0,7267,3.01474930947914,3.03981576441189,2.97274606067291,2.98087572173218,107266.464572429,0.0,1.0
1971-05-27,44.12,44.5,44.12,44.5,3067,2.98900538279145,3.01474930947914,2.98900538279145,3.01474930947914,45271.2600582966,0.0,1.0
1971-05-28,44.0,44.62,44.0,44.12,5400,2.98087572173218,3.02287897053841,2.98087572173218,2.98900538279145,79708.1200895994,0.0,1.0
1971-06-01,43.5,44.0,43.5,44.0,8867,2.94700213398523,2.98087572173218,2.94700213398523,2.98087572173218,130883.685339718,0.0,1.0
1971-06-02,43.37,44.0,43.37,43.5,8267,2.93819500117102,2.98087572173218,2.93819500117102,2.94700213398523,122027.227551985,0.0,1.0
1971-06-03,42.5,43.0,41.62,43.0,7267,2.87925495849131,2.91312854623827,2.81963744405667,2.91312854623827,107266.464572429,0.0,1.0
1971-06-04,43.0,43.0,42.25,42.5,6867,2.91312854623827,2.91312854623827,2.86231816461783,2.87925495849131,101362.159380607,0.0,1.0
1971-06-07,42.62,42.88,42.5,42.88,3000,2.88738461955058,2.904998885179,2.87925495849131,2.904998885179,44282.2889386664,0.0,1.0
1971-06-08,42.62,42.88,42.5,42.62,7267,2.88738461955058,2.904998885179,2.87925495849131,2.88738461955058,107266.464572429,0.0,1.0
1971-06-09,42.88,43.0,42.38,42.62,4000,2.904998885179,2.91312854623827,2.87112529743204,2.88738461955058,59043.0519182218,0.0,1.0
1971-06-10,43.37,43.5,43.12,43.12,4867,2.93819500117102,2.94700213398523,2.92125820729754,2.92125820729754,71840.6334214962,0.0,1.0
1971-06-11,44.25,44.38,43.75,43.75,9000,2.99781251560566,3.00661964841987,2.9639389278587,2.9639389278587,132846.866815999,0.0,1.0
1971-06-14,44.25,44.25,43.75,44.25,27800,2.99781251560566,2.99781251560566,2.9639389278587,2.99781251560566,410349.210831641,0.0,1.0
1971-06-15,44.62,44.75,44.0,44.25,3200,3.02287897053841,3.03168610335262,2.98087572173218,2.99781251560566,47234.4415345774,0.0,1.0
1971-06-16,44.62,44.87,44.25,44.62,4800,3.02287897053841,3.03981576441189,2.99781251560566,3.02287897053841,70851.6623018661,0.0,1.0
1971-06-17,46.0,46.0,44.62,44.62,4067,3.11637007272001,3.11637007272001,3.02287897053841,3.02287897053841,60032.023037852,0.0,1.0
1971-06-18,46.0,46.25,46.0,46.0,6200,3.11637007272001,3.13330686659349,3.11637007272001,3.11637007272001,91516.7304732437,0.0,1.0
1971-06-21,45.25,46.12,45.25,46.0,4200,3.06555969109957,3.12449973377928,3.06555969109957,3.11637007272001,61995.2045141329,0.0,1.0
1971-06-22,45.13,45.38,45.13,45.25,51000,3.05743003004031,3.07436682391378,3.05743003004031,3.06555969109957,752798.911957326,0.0,1.0
1971-06-23,45.25,45.25,44.62,45.13,8267,3.06555969109957,3.06555969109957,3.02287897053841,3.05743003004031,122027.227551985,0.0,1.0
1971-06-24,44.87,45.25,44.75,45.25,49867,3.03981576441189,3.06555969109957,3.03168610335262,3.06555969109957,736074.96750149,0.0,1.0
1971-06-25,45.5,45.5,45.0,45.0,13600,3.08249648497305,3.08249648497305,3.0486228972261,3.0486228972261,200746.376521954,0.0,1.0
1971-06-28,45.5,45.5,45.38,45.5,3667,3.08249648497305,3.08249648497305,3.07436682391378,3.08249648497305,54127.7178460298,0.0,1.0
1971-06-29,45.88,45.88,45.25,45.5,20867,3.10824041166074,3.10824041166074,3.06555969109957,3.08249648497305,308012.841094383,0.0,1.0
1971-06-30,46.75,46.75,46.0,46.0,10067,3.16718045434044,3.16718045434044,3.11637007272001,3.11637007272001,148596.600915185,0.0,1.0
1971-07-01,46.63,47.0,46.0,46.75,7000,3.15905079328117,3.18411724821392,3.11637007272001,3.16718045434044,103325.340856888,0.0,1.0
1971-07-02,46.0,46.63,46.0,46.63,4667,3.11637007272001,3.15905079328117,3.11637007272001,3.15905079328117,68888.4808255852,0.0,1.0
1971-07-06,46.37,46.37,46.0,46.0,5000,3.14143652765276,3.14143652765276,3.11637007272001,3.11637007272001,73803.8148977771,0.0,1.0
1971-07-07,46.75,47.25,46.5,46.5,21467,3.16718045434044,3.2010540420874,3.15024366046697,3.15024366046697,316869.298882117,0.0,1.0
1971-07-08,47.75,48.13,47.25,47.25,8267,3.23492762983436,3.26067155652204,3.2010540420874,3.2010540420874,122027.227551985,0.0,1.0
1971-07-09,48.38,48.75,47.75,47.75,2467,3.27760835039552,3.30267480532827,3.23492762983436,3.23492762983436,36414.8022705633,0.0,1.0
1971-07-12,48.75,48.75,48.38,48.38,7000,3.30267480532827,3.30267480532827,3.27760835039552,3.27760835039552,103325.340856888,0.0,1.0
1971-07-13,47.5,48.75,47.5,48.75,8200,3.21799083596088,3.30267480532827,3.21799083596088,3.30267480532827,121038.256432355,0.0,1.0
1971-07-14,46.88,47.5,46.25,47.5,83200,3.17598758715465,3.21799083596088,3.13330686659349,3.21799083596088,1228095.47989901,0.0,1.0
1971-07-15,46.88,47.0,46.37,46.88,20467,3.17598758715465,3.18411724821392,3.14143652765276,3.17598758715465,302108.535902561,0.0,1.0
1971-07-16,47.0,47.0,46.75,46.88,4467,3.18411724821392,3.18411724821392,3.16718045434044,3.17598758715465,65936.3282296742,0.0,1.0
1971-07-19,46.5,46.88,46.5,46.88,6267,3.15024366046697,3.17598758715465,3.15024366046697,3.17598758715465,92505.7015928738,0.0,1.0
1971-07-20,46.88,46.88,46.5,46.5,7867,3.17598758715465,3.17598758715465,3.15024366046697,3.15024366046697,116122.922360163,0.0,1.0
1971-07-21,47.0,47.25,46.75,46.88,5600,3.18411724821392,3.2010540420874,3.16718045434044,3.17598758715465,82660.2726855105,0.0,1.0
1971-07-22,46.0,46.88,45.88,46.88,3400,3.11637007272001,3.17598758715465,3.10824041166074,3.17598758715465,50186.5941304885,0.0,1.0
1971-07-23,46.0,46.25,46.0,46.0,11467,3.11637007272001,3.13330686659349,3.11637007272001,3.11637007272001,169261.669086562,0.0,1.0
1971-07-26,46.25,46.25,46.0,46.0,9200,3.13330686659349,3.13330686659349,3.11637007272001,3.11637007272001,135799.01941191,0.0,1.0
1971-07-27,46.0,46.12,46.0,46.12,1200,3.11637007272001,3.12449973377928,3.11637007272001,3.12449973377928,17712.9155754665,0.0,1.0
1971-07-28,46.0,46.37,46.0,46.0,1467,3.11637007272001,3.14143652765276,3.11637007272001,3.11637007272001,21654.0392910078,0.0,1.0
1971-07-29,45.5,46.25,45.5,46.0,10200,3.08249648497305,3.13330686659349,3.08249648497305,3.11637007272001,150559.782391466,0.0,1.0
1971-07-30,44.75,45.75,44.75,45.5,3000,3.03168610335262,3.09943327884653,3.03168610335262,3.08249648497305,44282.2889386663,0.0,1.0
1971-08-02,45.0,45.0,44.5,44.75,1467,3.0486228972261,3.0486228972261,3.01474930947914,3.03168610335262,21654.0392910078,0.0,1.0
1971-08-03,45.5,45.5,45.25,45.25,1267,3.08249648497305,3.08249648497305,3.06555969109957,3.06555969109957,18701.8866950968,0.0,1.0
1971-08-04,44.5,45.0,44.5,45.0,8267,3.01474930947914,3.0486228972261,3.01474930947914,3.0486228972261,122027.227551985,0.0,1.0
1971-08-05,44.25,45.0,44.0,44.5,10067,2.99781251560566,3.0486228972261,2.98087572173218,3.01474930947914,148596.600915185,0.0,1.0
1971-08-06,44.25,44.25,44.0,44.25,9200,2.99781251560566,2.99781251560566,2.98087572173218,2.99781251560566,135799.01941191,0.0,1.0
1971-08-09,44.12,44.38,44.12,44.25,1867,2.98900538279145,3.00661964841987,2.98900538279145,2.99781251560566,27558.34448283,0.0,1.0
1971-08-10,43.88,44.12,43.88,44.12,6600,2.97274606067291,2.98900538279145,2.97274606067291,2.98900538279145,97421.035665066,0.0,1.0
1971-08-11,44.0,44.0,43.63,43.88,6267,2.98087572173218,2.98087572173218,2.95580926679943,2.97274606067291,92505.701592874,0.0,1.0
1971-08-12,44.0,44.12,43.5,44.0,8000,2.98087572173218,2.98900538279145,2.94700213398523,2.98087572173218,118086.103836444,0.0,1.0
1971-08-13,44.0,44.0,43.75,44.0,10467,2.98087572173218,2.98087572173218,2.9639389278587,2.98087572173218,154500.906107007,0.0,1.0
1971-08-16,45.5,45.88,45.13,45.13,8400,3.08249648497305,3.10824041166074,3.05743003004031,3.05743003004031,123990.409028266,0.0,1.0
1971-08-17,44.75,45.5,44.75,45.5,12067,3.03168610335262,3.08249648497305,3.03168610335262,3.08249648497305,178118.126874295,0.0,1.0
1971-08-18,44.5,44.75,44.25,44.75,1400,3.01474930947914,3.03168610335262,2.99781251560566,3.03168610335262,20665.0681713776,0.0,1.0
1971-08-19,43.88,44.87,43.37,44.5,6800,2.97274606067291,3.03981576441189,2.93819500117102,3.01474930947914,100373.188260977,0.0,1.0
1971-08-20,42.75,43.88,42.75,43.88,6067,2.89619175236479,2.97274606067291,2.89619175236479,2.97274606067291,89553.5489969629,0.0,1.0
1971-08-23,43.88,43.88,43.0,43.0,3867,2.97274606067291,2.97274606067291,2.91312854623827,2.91312854623827,57079.8704419409,0.0,1.0
1971-08-24,44.5,44.75,43.5,43.88,7267,3.01474930947914,3.03168610335262,2.94700213398523,2.97274606067291,107266.464572429,0.0,1.0
1971-08-25,45.13,45.13,44.0,44.5,11267,3.05743003004031,3.05743003004031,2.98087572173218,3.01474930947914,166309.516490651,0.0,1.0
1971-08-26,46.12,46.25,45.0,45.13,13600,3.12449973377928,3.13330686659349,3.0486228972261,3.05743003004031,200746.376521954,0.0,1.0
1971-08-27,45.25,46.0,45.25,46.0,5400,3.06555969109957,3.11637007272001,3.06555969109957,3.11637007272001,79708.1200895995,0.0,1.0
1971-08-30,45.13,45.38,44.87,45.25,2400,3.05743003004031,3.07436682391378,3.03981576441189,3.06555969109957,35425.831150933,0.0,1.0
1971-08-31,44.62,44.87,44.62,44.87,2400,3.02287897053841,3.03981576441189,3.02287897053841,3.03981576441189,35425.831150933,0.0,1.0
1971-09-01,44.25,44.87,44.25,44.62,4400,2.99781251560566,3.03981576441189,2.99781251560566,3.02287897053841,64947.357110044,0.0,1.0
1971-09-02,43.88,44.38,43.75,44.25,3600,2.97274606067291,3.00661964841987,2.9639389278587,2.99781251560566,53138.7467263996,0.0,1.0
1971-09-03,45.25,45.25,44.0,44.0,5267,3.06555969109957,3.06555969109957,2.98087572173218,2.98087572173218,77744.9386133186,0.0,1.0
1971-09-07,45.88,46.25,45.5,45.5,9000,3.10824041166074,3.13330686659349,3.08249648497305,3.08249648497305,132846.866815999,0.0,1.0
1971-09-08,45.75,45.88,45.75,45.88,1667,3.09943327884653,3.10824041166074,3.09943327884653,3.10824041166074,24606.1918869189,0.0,1.0
1971-09-09,45.0,45.75,44.5,45.75,11667,3.0486228972261,3.09943327884653,3.01474930947914,3.09943327884653,172213.821682473,0.0,1.0
1971-09-10,45.13,45.5,45.13,45.13,8467,3.05743003004031,3.08249648497305,3.05743003004031,3.05743003004031,124979.380147896,0.0,1.0
1971-09-13,44.62,45.25,44.62,45.13,2667,3.02287897053841,3.06555969109957,3.02287897053841,3.05743003004031,39366.9548664743,0.0,1.0
1971-09-14,44.62,45.13,44.62,44.62,5200,3.02287897053841,3.05743003004031,3.02287897053841,3.02287897053841,76755.9674936883,0.0,1.0
1971-09-15,44.87,44.87,44.25,44.62,2600,3.03981576441189,3.03981576441189,2.99781251560566,3.02287897053841,38377.9837468441,0.0,1.0
1971-09-16,44.38,44.87,44.38,44.87,1667,3.00661964841987,3.03981576441189,3.00661964841987,3.03981576441189,24606.1918869189,0.0,1.0
1971-09-17,44.25,44.75,44.25,44.38,2267,2.99781251560566,3.03168610335262,2.99781251560566,3.00661964841987,33462.6496746522,0.0,1.0
1971-09-20,44.38,44.75,44.38,44.38,6667,3.00661964841987,3.03168610335262,3.00661964841987,3.00661964841987,98410.0067846961,0.0,1.0
1971-09-21,44.38,44.62,44.38,44.38,4267,3.00661964841987,3.02287897053841,3.00661964841987,3.00661964841987,62984.1756337631,0.0,1.0
1971-09-22,43.75,44.62,43.75,44.38,5400,2.9639389278587,3.02287897053841,2.9639389278587,3.00661964841987,79708.1200895995,0.0,1.0
1971-09-23,43.25,44.0,43.0,43.75,6667,2.93006534011175,2.98087572173218,2.91312854623827,2.9639389278587,98410.006784696,0.0,1.0
1971-09-24,42.88,43.75,42.88,43.25,3067,2.904998885179,2.9639389278587,2.904998885179,2.93006534011175,45271.2600582965,0.0,1.0
1971-09-27,43.25,43.25,42.75,42.88,2600,2.93006534011175,2.93006534011175,2.89619175236479,2.904998885179,38377.9837468441,0.0,1.0
1971-09-28,43.37,43.5,42.75,43.25,3867,2.93819500117102,2.94700213398523,2.89619175236479,2.93006534011175,57079.8704419408,0.0,1.0
1971-09-29,43.75,44.0,43.37,43.37,3200,2.9639389278587,2.98087572173218,2.93819500117102,2.93819500117102,47234.4415345775,0.0,1.0
1971-09-30,42.75,43.37,42.75,43.37,4467,2.89619175236479,2.93819500117102,2.89619175236479,2.93819500117102,65936.3282296742,0.0,1.0
1971-10-01,43.5,43.5,42.75,42.75,21867,2.94700213398523,2.94700213398523,2.89619175236479,2.89619175236479,322773.604073938,0.0,1.0
1971-10-04,43.75,43.88,43.5,43.5,96600,2.9639389278587,2.97274606067291,2.94700213398523,2.94700213398523,1425889.70382506,0.0,1.0
1971-10-05,43.63,43.88,43.63,43.75,4400,2.95580926679943,2.97274606067291,2.95580926679943,2.9639389278587,64947.357110044,0.0,1.0
1971-10-06,44.12,44.12,43.5,43.63,10867,2.98900538279145,2.98900538279145,2.94700213398523,2.95580926679943,160405.211298829,0.0,1.0
1971-10-07,44.62,44.75,44.25,44.25,16667,3.02287897053841,3.03168610335262,2.99781251560566,2.99781251560566,246017.63658025,0.0,1.0
1971-10-08,45.5,46.0,45.13,45.13,5467,3.08249648497305,3.11637007272001,3.05743003004031,3.05743003004031,80697.0912092296,0.0,1.0
1971-10-11,45.38,45.62,45.38,45.5,2667,3.07436682391378,3.09062614603232,3.07436682391378,3.08249648497305,39366.9548664744,0.0,1.0
1971-10-12,45.62,45.88,45.13,45.38,23867,3.09062614603232,3.10824041166074,3.05743003004031,3.07436682391378,352295.13003305,0.0,1.0
1971-10-13,46.88,47.0,46.25,46.25,30267,3.17598758715465,3.18411724821392,3.13330686659349,3.13330686659349,446764.013102205,0.0,1.0
1971-10-14,46.75,47.12,46.63,46.88,11800,3.16718045434044,3.19224690927319,3.15905079328117,3.17598758715465,174177.003158754,0.0,1.0
1971-10-15,47.0,47.12,46.5,46.75,2067,3.18411724821392,3.19224690927319,3.15024366046697,3.16718045434044,30510.4970787411,0.0,1.0
1971-10-18,46.75,47.0,46.75,47.0,11467,3.16718045434044,3.18411724821392,3.16718045434044,3.18411724821392,169261.669086562,0.0,1.0
1971-10-19,46.5,46.88,46.37,46.75,2800,3.15024366046697,3.17598758715465,3.14143652765276,3.16718045434044,41330.1363427552,0.0,1.0
1971-10-20,46.37,46.88,46.37,46.5,7800,3.14143652765276,3.17598758715465,3.14143652765276,3.15024366046697,115133.951240532,0.0,1.0
1971-10-21,46.5,46.5,46.12,46.37,3800,3.15024366046697,3.15024366046697,3.12449973377928,3.14143652765276,56090.8993223106,0.0,1.0
1971-10-22,46.25,46.5,46.25,46.5,2600,3.13330686659349,3.15024366046697,3.13330686659349,3.15024366046697,38377.9837468441,0.0,1.0
1971-10-25,46.5,46.5,46.0,46.25,3067,3.15024366046697,3.15024366046697,3.11637007272001,3.13330686659349,45271.2600582965,0.0,1.0
1971-10-26,46.0,46.25,46.0,46.25,1467,3.11637007272001,3.13330686659349,3.11637007272001,3.13330686659349,21654.0392910078,0.0,1.0
1971-10-27,45.88,45.88,45.5,45.88,2067,3.10824041166074,3.10824041166074,3.08249648497305,3.10824041166074,30510.4970787411,0.0,1.0
1971-10-28,45.5,46.0,45.38,45.88,3600,3.08249648497305,3.11637007272001,3.07436682391378,3.10824041166074,53138.7467263996,0.0,1.0
1971-10-29,46.0,46.25,45.5,45.5,5667,3.11637007272001,3.13330686659349,3.08249648497305,3.08249648497305,83649.2438051406,0.0,1.0
1971-11-01,45.38,45.75,45.38,45.75,1667,3.07436682391378,3.09943327884653,3.07436682391378,3.09943327884653,24606.1918869189,0.0,1.0
1971-11-02,45.38,45.38,45.38,45.38,800,3.07436682391378,3.07436682391378,3.07436682391378,3.07436682391378,11808.6103836444,0.0,1.0
1971-11-03,45.38,45.75,45.0,45.38,3267,3.07436682391378,3.09943327884653,3.0486228972261,3.07436682391378,48223.4126542077,0.0,1.0
1971-11-04,45.75,45.75,45.0,45.38,8400,3.09943327884653,3.09943327884653,3.0486228972261,3.07436682391378,123990.409028266,0.0,1.0
1971-11-05,45.5,45.75,45.5,45.75,2067,3.08249648497305,3.09943327884653,3.08249648497305,3.09943327884653,30510.4970787411,0.0,1.0
1971-11-08,45.5,45.62,45.5,45.5,1667,3.08249648497305,3.09062614603232,3.08249648497305,3.08249648497305,24606.1918869189,0.0,1.0
1971-11-09,46.5,46.5,45.5,45.5,11200,3.15024366046697,3.15024366046697,3.08249648497305,3.08249648497305,165320.545371021,0.0,1.0
1971-11-10,46.0,46.25,46.0,46.25,1867,3.11637007272001,3.13330686659349,3.11637007272001,3.13330686659349,27558.34448283,0.0,1.0
1971-11-11,45.5,46.0,45.5,46.0,14400,3.08249648497305,3.11637007272001,3.08249648497305,3.11637007272001,212554.986905598,0.0,1.0
1971-11-12,44.25,45.5,44.25,45.5,8667,2.99781251560566,3.08249648497305,2.99781251560566,3.08249648497305,127931.532743807,0.0,1.0
1971-11-15,43.75,44.38,43.75,44.25,2467,2.9639389278587,3.00661964841987,2.9639389278587,2.99781251560566,36414.8022705633,0.0,1.0
1971-11-16,44.5,44.5,42.75,43.75,20200,3.01474930947914,3.01474930947914,2.89619175236479,2.9639389278587,298167.41218702,0.0,1.0
1971-11-17,44.12,44.25,43.75,44.25,5200,2.98900538279145,2.99781251560566,2.9639389278587,2.99781251560566,76755.9674936883,0.0,1.0
1971-11-18,44.38,44.38,44.0,44.12,2800,3.00661964841987,3.00661964841987,2.98087572173218,2.98900538279145,41330.1363427552,0.0,1.0
1971-11-19,44.62,45.0,44.38,44.38,6000,3.02287897053841,3.0486228972261,3.00661964841987,3.00661964841987,88564.5778773326,0.0,1.0
1971-11-22,44.25,44.62,43.75,44.62,2067,2.99781251560566,3.02287897053841,2.9639389278587,3.02287897053841,30510.4970787411,0.0,1.0
1971-11-23,43.5,43.88,43.25,43.88,3400,2.94700213398523,2.97274606067291,2.93006534011175,2.97274606067291,50186.5941304884,0.0,1.0
1971-11-24,43.63,44.0,43.25,43.5,36200,2.95580926679943,2.98087572173218,2.93006534011175,2.94700213398523,534339.619859908,0.0,1.0
1971-11-26,44.0,44.38,43.5,43.63,13400,2.98087572173218,3.00661964841987,2.94700213398523,2.95580926679943,197794.223926043,0.0,1.0
1971-11-29,44.5,44.5,44.25,44.25,4400,3.01474930947914,3.01474930947914,2.99781251560566,2.99781251560566,64947.3571100439,0.0,1.0
1971-11-30,45.88,45.88,44.25,44.5,12267,3.10824041166074,3.10824041166074,2.99781251560566,3.01474930947914,181070.279470207,0.0,1.0
1971-12-01,44.62,45.5,44.62,45.5,14067,3.02287897053841,3.08249648497305,3.02287897053841,3.08249648497305,207639.652833406,0.0,1.0
1971-12-02,44.5,44.75,44.12,44.62,11200,3.01474930947914,3.03168610335262,2.98900538279145,3.02287897053841,165320.545371021,0.0,1.0
1971-12-03,44.0,44.5,44.0,44.5,21667,2.98087572173218,3.01474930947914,2.98087572173218,3.01474930947914,319821.451478028,0.0,1.0
1971-12-06,43.0,44.12,42.62,44.0,91600,2.91312854623827,2.98900538279145,2.88738461955058,2.98087572173218,1352085.88892728,0.0,1.0
1971-12-07,43.25,43.37,43.0,43.0,8467,2.93006534011175,2.93819500117102,2.91312854623827,2.91312854623827,124979.380147896,0.0,1.0
1971-12-08,43.0,43.37,42.88,43.25,11467,2.91312854623827,2.93819500117102,2.904998885179,2.93006534011175,169261.669086562,0.0,1.0
1971-12-09,43.37,43.37,42.88,43.0,2400,2.93819500117102,2.93819500117102,2.904998885179,2.91312854623827,35425.831150933,0.0,1.0
1971-12-10,43.63,44.25,43.25,43.37,6600,2.95580926679943,2.99781251560566,2.93006534011175,2.93819500117102,97421.0356650661,0.0,1.0
1971-12-13,44.0,44.12,43.75,43.75,7000,2.98087572173218,2.98900538279145,2.9639389278587,2.9639389278587,103325.340856888,0.0,1.0
1971-12-14,44.0,44.38,43.75,44.0,9000,2.98087572173218,3.00661964841987,2.9639389278587,2.98087572173218,132846.866815999,0.0,1.0
1971-12-15,43.75,44.0,43.25,44.0,11867,2.9639389278587,2.98087572173218,2.93006534011175,2.98087572173218,175165.974278385,0.0,1.0
1971-12-16,44.5,44.75,43.75,43.75,4600,3.01474930947914,3.03168610335262,2.9639389278587,2.9639389278587,67899.509705955,0.0,1.0
1971-12-17,43.75,44.75,43.5,44.5,10267,2.9639389278587,3.03168610335262,2.94700213398523,3.01474930947914,151548.753511096,0.0,1.0
1971-12-20,44.38,44.62,44.0,44.0,4400,3.00661964841987,3.02287897053841,2.98087572173218,2.98087572173218,64947.3571100439,0.0,1.0
1971-12-21,44.25,44.38,44.0,44.38,17867,2.99781251560566,3.00661964841987,2.98087572173218,3.00661964841987,263730.552155717,0.0,1.0
1971-12-22,44.75,44.75,44.25,44.25,12400,3.03168610335262,3.03168610335262,2.99781251560566,2.99781251560566,183033.460946487,0.0,1.0
1971-12-23,45.0,45.25,45.0,45.0,7000,3.0486228972261,3.06555969109957,3.0486228972261,3.0486228972261,103325.340856888,0.0,1.0
1971-12-27,45.62,45.75,45.25,45.25,8600,3.09062614603232,3.09943327884653,3.06555969109957,3.06555969109957,126942.561624177,0.0,1.0
1971-12-28,45.88,45.88,45.38,45.62,4000,3.10824041166074,3.10824041166074,3.07436682391378,3.09062614603232,59043.0519182217,0.0,1.0
1971-12-29,47.0,47.0,46.25,46.25,6200,3.18411724821392,3.18411724821392,3.13330686659349,3.13330686659349,91516.7304732438,0.0,1.0
1971-12-30,47.0,47.38,46.63,47.0,4867,3.18411724821392,3.20986117490161,3.15905079328117,3.18411724821392,71840.6334214964,0.0,1.0
1971-12-31,46.0,46.88,46.0,46.88,4467,3.11637007272001,3.17598758715465,3.11637007272001,3.17598758715465,65936.3282296741,0.0,1.0
1972-01-03,46.12,46.5,46.0,46.0,1800,3.12449973377928,3.15024366046697,3.11637007272001,3.11637007272001,26569.3733631998,0.0,1.0
1972-01-04,47.0,47.0,45.75,46.12,8667,3.18411724821392,3.18411724821392,3.09943327884653,3.12449973377928,127931.532743807,0.0,1.0
1972-01-05,46.88,47.0,46.63,47.0,4467,3.17598758715465,3.18411724821392,3.15905079328117,3.18411724821392,65936.3282296742,0.0,1.0
1972-01-06,46.75,47.12,46.63,46.88,4067,3.16718045434044,3.19224690927319,3.15905079328117,3.17598758715465,60032.023037852,0.0,1.0
1972-01-07,46.75,47.0,46.37,46.75,5667,3.16718045434044,3.18411724821392,3.14143652765276,3.16718045434044,83649.2438051408,0.0,1.0
1972-01-10,46.88,47.12,46.88,46.88,3667,3.17598758715465,3.19224690927319,3.17598758715465,3.17598758715465,54127.7178460298,0.0,1.0
1972-01-11,47.12,47.12,46.75,46.88,3600,3.19224690927319,3.19224690927319,3.16718045434044,3.17598758715465,53138.7467263996,0.0,1.0
1972-01-12,48.38,48.62,47.38,47.38,6400,3.27760835039552,3.29386767251406,3.20986117490161,3.20986117490161,94468.8830691549,0.0,1.0
1972-01-13,48.75,48.75,47.87,48.38,4000,3.30267480532827,3.30267480532827,3.24305729089363,3.27760835039552,59043.0519182218,0.0,1.0
1972-01-14,49.63,49.63,49.0,49.0,5267,3.36229231976291,3.36229231976291,3.31961159920175,3.31961159920175,77744.9386133186,0.0,1.0
1972-01-17,49.5,49.75,49.0,49.63,11800,3.35348518694871,3.37042198082218,3.31961159920175,3.36229231976291,174177.003158754,0.0,1.0
1972-01-18,48.5,50.0,48.5,49.5,43800,3.28573801145479,3.38735877469566,3.28573801145479,3.35348518694871,646521.418504529,0.0,1.0
1972-01-19,47.75,48.5,47.5,48.5,17800,3.23492762983436,3.28573801145479,3.21799083596088,3.28573801145479,262741.581036087,0.0,1.0
1972-01-20,47.0,47.75,47.0,47.75,7800,3.18411724821392,3.23492762983436,3.18411724821392,3.23492762983436,115133.951240532,0.0,1.0
1972-01-21,46.5,47.0,46.37,47.0,20467,3.15024366046697,3.18411724821392,3.14143652765276,3.18411724821392,302108.535902561,0.0,1.0
1972-01-24,46.0,46.63,46.0,46.5,3667,3.11637007272001,3.15905079328117,3.11637007272001,3.15024366046697,54127.7178460298,0.0,1.0
1972-01-25,45.38,46.25,45.38,46.0,4600,3.07436682391378,3.13330686659349,3.07436682391378,3.11637007272001,67899.5097059551,0.0,1.0
1972-01-26,46.5,46.5,45.25,45.38,6267,3.15024366046697,3.15024366046697,3.06555969109957,3.07436682391378,92505.7015928738,0.0,1.0
1972-01-27,45.75,46.75,45.25,46.5,4200,3.09943327884653,3.16718045434044,3.06555969109957,3.15024366046697,61995.2045141328,0.0,1.0
1972-01-28,45.25,45.75,45.0,45.75,4467,3.06555969109957,3.09943327884653,3.0486228972261,3.09943327884653,65936.3282296742,0.0,1.0
1972-01-31,45.5,45.5,44.5,45.25,4267,3.08249648497305,3.08249648497305,3.01474930947914,3.06555969109957,62984.1756337631,0.0,1.0
1972-02-01,44.75,45.75,44.75,45.5,8800,3.03168610335262,3.09943327884653,3.03168610335262,3.08249648497305,129894.714220088,0.0,1.0
1972-02-02,45.5,45.5,44.5,44.75,5000,3.08249648497305,3.08249648497305,3.01474930947914,3.03168610335262,73803.8148977773,0.0,1.0
1972-02-03,45.62,46.0,44.87,45.5,7000,3.09062614603232,3.11637007272001,3.03981576441189,3.08249648497305,103325.340856888,0.0,1.0
1972-02-04,45.25,45.88,45.13,45.62,4000,3.06555969109957,3.10824041166074,3.05743003004031,3.09062614603232,59043.0519182218,0.0,1.0
1972-02-07,45.0,45.25,44.25,45.25,5400,3.0486228972261,3.06555969109957,2.99781251560566,3.06555969109957,79708.1200895993,0.0,1.0
1972-02-08,44.87,45.0,44.5,45.0,9400,3.03981576441189,3.0486228972261,3.01474930947914,3.0486228972261,138751.172007821,0.0,1.0
1972-02-09,45.0,45.0,44.5,44.87,8600,3.0486228972261,3.0486228972261,3.01474930947914,3.03981576441189,126942.561624177,0.0,1.0
1972-02-10,45.0,45.5,44.75,45.0,8067,3.0486228972261,3.08249648497305,3.03168610335262,3.0486228972261,119075.074956074,0.0,1.0
1972-02-11,44.5,44.75,44.38,44.75,6867,3.01474930947914,3.03168610335262,3.00661964841987,3.03168610335262,101362.159380607,0.0,1.0
1972-02-14,44.38,44.62,44.38,44.5,8267,3.00661964841987,3.02287897053841,3.00661964841987,3.01474930947914,122027.227551985,0.0,1.0
1972-02-15,43.75,44.38,43.75,44.38,60000,2.9639389278587,3.00661964841987,2.9639389278587,3.00661964841987,885645.778773328,0.0,1.0
1972-02-16,43.25,43.5,43.0,43.5,16400,2.93006534011175,2.94700213398523,2.91312854623827,2.94700213398523,242076.512864709,0.0,1.0
1972-02-17,43.75,44.75,43.25,43.25,11467,2.9639389278587,3.03168610335262,2.93006534011175,2.93006534011175,169261.669086562,0.0,1.0
1972-02-18,43.37,43.5,43.12,43.5,5600,2.93819500117102,2.94700213398523,2.92125820729754,2.94700213398523,82660.2726855104,0.0,1.0
1972-02-22,44.62,44.87,43.75,43.75,13667,3.02287897053841,3.03981576441189,2.9639389278587,2.9639389278587,201735.347641584,0.0,1.0
1972-02-23,44.75,45.0,44.75,44.75,2867,3.03168610335262,3.0486228972261,3.03168610335262,3.03168610335262,42319.1074623854,0.0,1.0
1972-02-24,44.75,44.75,44.62,44.75,3000,3.03168610335262,3.03168610335262,3.02287897053841,3.03168610335262,44282.2889386663,0.0,1.0
1972-02-25,44.87,44.87,44.38,44.75,46467,3.03981576441189,3.03981576441189,3.00661964841987,3.03168610335262,685888.373371002,0.0,1.0
1972-02-28,44.62,45.13,44.5,44.87,14000,3.02287897053841,3.05743003004031,3.01474930947914,3.03981576441189,206650.681713776,0.0,1.0
1972-02-29,44.5,44.75,44.5,44.62,3200,3.01474930947914,3.03168610335262,3.01474930947914,3.02287897053841,47234.4415345774,0.0,1.0
1972-03-01,45.13,45.38,44.75,44.75,14067,3.05743003004031,3.07436682391378,3.03168610335262,3.03168610335262,207639.652833406,0.0,1.0
1972-03-02,45.13,45.25,45.0,45.13,6867,3.05743003004031,3.06555969109957,3.0486228972261,3.05743003004031,101362.159380607,0.0,1.0
1972-03-03,45.5,45.75,45.0,45.13,6800,3.08249648497305,3.09943327884653,3.0486228972261,3.05743003004031,100373.188260977,0.0,1.0
1972-03-06,45.5,45.5,44.75,45.5,11467,3.08249648497305,3.08249648497305,3.03168610335262,3.08249648497305,169261.669086562,0.0,1.0
1972-03-07,46.0,46.37,46.0,46.0,16200,3.11637007272001,3.14143652765276,3.11637007272001,3.11637007272001,239124.360268798,0.0,1.0
1972-03-08,46.37,46.37,45.88,46.0,14200,3.14143652765276,3.14143652765276,3.10824041166074,3.11637007272001,209602.834309687,0.0,1.0
1972-03-09,46.88,46.88,46.0,46.37,5467,3.17598758715465,3.17598758715465,3.11637007272001,3.14143652765276,80697.0912092297,0.0,1.0
1972-03-10,46.88,46.88,46.0,46.88,5867,3.17598758715465,3.17598758715465,3.11637007272001,3.17598758715465,86601.3964010518,0.0,1.0
1972-03-13,46.25,46.63,46.25,46.63,4467,3.13330686659349,3.15905079328117,3.13330686659349,3.15905079328117,65936.3282296741,0.0,1.0
1972-03-14,46.5,46.5,45.75,46.25,4067,3.15024366046697,3.15024366046697,3.09943327884653,3.13330686659349,60032.0230378519,0.0,1.0
1972-03-15,46.0,46.75,46.0,46.5,12800,3.11637007272001,3.16718045434044,3.11637007272001,3.15024366046697,188937.76613831,0.0,1.0
1972-03-16,46.0,46.25,46.0,46.0,42867,3.11637007272001,3.13330686659349,3.11637007272001,3.11637007272001,632749.626644603,0.0,1.0
1972-03-17,46.63,47.0,46.25,46.25,23067,3.15905079328117,3.18411724821392,3.13330686659349,3.13330686659349,340486.519649406,0.0,1.0
1972-03-20,46.5,46.88,46.25,46.63,20600,3.15024366046697,3.17598758715465,3.13330686659349,3.15905079328117,304071.717378842,0.0,1.0
1972-03-21,46.0,46.37,45.75,46.37,8467,3.11637007272001,3.14143652765276,3.09943327884653,3.14143652765276,124979.380147896,0.0,1.0
1972-03-22,45.5,46.0,45.38,46.0,3467,3.08249648497305,3.11637007272001,3.07436682391378,3.11637007272001,51175.5652501187,0.0,1.0
1972-03-23,45.62,45.62,45.13,45.5,2600,3.09062614603232,3.09062614603232,3.05743003004031,3.08249648497305,38377.9837468442,0.0,1.0
1972-03-24,44.5,45.62,44.25,45.62,9867,3.01474930947914,3.09062614603232,2.99781251560566,3.09062614603232,145644.448319273,0.0,1.0
1972-03-27,44.25,44.87,44.25,44.5,6200,2.99781251560566,3.03981576441189,2.99781251560566,3.01474930947914,91516.7304732437,0.0,1.0
1972-03-28,43.5,44.0,43.5,44.0,2667,2.94700213398523,2.98087572173218,2.94700213398523,2.98087572173218,39366.9548664743,0.0,1.0
1972-03-29,44.12,44.12,43.5,43.5,5000,2.98900538279145,2.98900538279145,2.94700213398523,2.94700213398523,73803.8148977773,0.0,1.0
1972-03-30,44.38,44.5,44.0,44.12,11600,3.00661964841987,3.01474930947914,2.98087572173218,2.98900538279145,171224.850562843,0.0,1.0
1972-04-03,44.25,44.62,44.25,44.38,8067,2.99781251560566,3.02287897053841,2.99781251560566,3.00661964841987,119075.074956074,0.0,1.0
1972-04-04,44.5,44.5,44.0,44.25,12600,3.01474930947914,3.01474930947914,2.98087572173218,2.99781251560566,185985.613542398,0.0,1.0
1972-04-05,44.0,44.62,43.5,44.5,259800,2.98087572173218,3.02287897053841,2.94700213398523,3.01474930947914,3834846.22208851,0.0,1.0
1972-04-06,44.75,44.87,44.12,44.12,33000,3.03168610335262,3.03981576441189,2.98900538279145,2.98900538279145,487105.178325329,0.0,1.0
1972-04-07,45.38,45.5,44.25,44.75,16400,3.07436682391378,3.08249648497305,2.99781251560566,3.03168610335262,242076.512864709,0.0,1.0
1972-04-10,45.13,45.13,44.75,45.13,14867,3.05743003004031,3.05743003004031,3.03168610335262,3.05743003004031,219448.26321705,0.0,1.0
1972-04-11,44.87,45.13,44.87,45.13,9067,3.03981576441189,3.05743003004031,3.03981576441189,3.05743003004031,133835.837935629,0.0,1.0
1972-04-12,45.0,45.0,44.75,44.87,9467,3.0486228972261,3.0486228972261,3.03168610335262,3.03981576441189,139740.143127451,0.0,1.0
1972-04-13,44.87,44.87,44.5,44.87,7667,3.03981576441189,3.03981576441189,3.01474930947914,3.03981576441189,113170.769764251,0.0,1.0
1972-04-14,44.75,44.87,43.75,44.87,8400,3.03168610335262,3.03981576441189,2.9639389278587,3.03981576441189,123990.409028266,0.0,1.0
1972-04-17,43.63,44.5,43.63,44.5,10600,2.95580926679943,3.01474930947914,2.95580926679943,3.01474930947914,156464.087583288,0.0,1.0
1972-04-18,43.88,43.88,43.25,43.63,45200,2.97274606067291,2.97274606067291,2.93006534011175,2.95580926679943,667186.486675906,0.0,1.0
1972-04-19,43.63,43.88,43.5,43.88,3067,2.95580926679943,2.97274606067291,2.94700213398523,2.97274606067291,45271.2600582966,0.0,1.0
1972-04-20,44.0,44.5,43.5,43.63,16467,2.98087572173218,3.01474930947914,2.94700213398523,2.95580926679943,243065.48398434,0.0,1.0
1972-04-21,44.38,44.75,44.12,44.12,22867,3.00661964841987,3.03168610335262,2.98900538279145,2.98900538279145,337534.367053494,0.0,1.0
1972-04-24,44.0,44.38,43.63,44.38,6000,2.98087572173218,3.00661964841987,2.95580926679943,3.00661964841987,88564.5778773327,0.0,1.0
1972-04-25,44.12,44.25,43.88,44.0,5000,2.98900538279145,2.99781251560566,2.97274606067291,2.98087572173218,73803.8148977773,0.0,1.0
1972-04-26,44.0,44.5,44.0,44.12,9267,2.98087572173218,3.01474930947914,2.98087572173218,2.98900538279145,136787.99053154,0.0,1.0
1972-04-27,44.12,44.62,44.0,44.0,25600,2.98900538279145,3.02287897053841,2.98087572173218,2.98087572173218,377875.53227662,0.0,1.0
1972-04-28,44.38,44.62,44.0,44.12,9600,3.00661964841987,3.02287897053841,2.98087572173218,2.98900538279145,141703.324603732,0.0,1.0
1972-05-01,44.5,44.87,44.5,44.5,10400,3.01474930947914,3.03981576441189,3.01474930947914,3.01474930947914,153511.934987377,0.0,1.0
1972-05-02,44.5,44.87,44.38,44.5,10467,3.01474930947914,3.03981576441189,3.00661964841987,3.01474930947914,154500.906107007,0.0,1.0
1972-05-03,44.25,44.62,44.12,44.5,10667,2.99781251560566,3.02287897053841,2.98900538279145,3.01474930947914,157453.058702918,0.0,1.0
1972-05-04,44.62,44.87,44.25,44.25,14000,3.02287897053841,3.03981576441189,2.99781251560566,2.99781251560566,206650.681713776,0.0,1.0
1972-05-05,44.38,44.87,44.25,44.62,6000,3.00661964841987,3.03981576441189,2.99781251560566,3.02287897053841,88564.5778773326,0.0,1.0
1972-05-08,44.38,44.5,44.12,44.38,9000,3.00661964841987,3.01474930947914,2.98900538279145,3.00661964841987,132846.866815999,0.0,1.0
1972-05-09,44.25,44.5,44.0,44.38,17400,2.99781251560566,3.01474930947914,2.98087572173218,3.00661964841987,256837.275844265,0.0,1.0
1972-05-10,44.62,44.87,44.25,44.25,44667,3.02287897053841,3.03981576441189,2.99781251560566,2.99781251560566,659319.000007803,0.0,1.0
1972-05-11,44.25,44.87,44.25,44.62,56600,2.99781251560566,3.03981576441189,2.99781251560566,3.02287897053841,835459.184642838,0.0,1.0
1972-05-12,43.88,44.5,43.88,44.25,3067,2.97274606067291,3.01474930947914,2.97274606067291,2.99781251560566,45271.2600582966,0.0,1.0
1972-05-15,43.5,43.75,43.5,43.75,6267,2.94700213398523,2.9639389278587,2.94700213398523,2.9639389278587,92505.7015928738,0.0,1.0
1972-05-16,44.25,44.5,43.75,43.75,5267,2.99781251560566,3.01474930947914,2.9639389278587,2.9639389278587,77744.9386133185,0.0,1.0
1972-05-17,44.0,44.5,44.0,44.25,14600,2.98087572173218,3.01474930947914,2.98087572173218,2.99781251560566,215507.13950151,0.0,1.0
1972-05-18,44.0,44.38,44.0,44.0,14867,2.98087572173218,3.00661964841987,2.98087572173218,2.98087572173218,219448.263217051,0.0,1.0
1972-05-19,43.88,44.12,43.88,44.0,11200,2.97274606067291,2.98900538279145,2.97274606067291,2.98087572173218,165320.545371021,0.0,1.0
1972-05-22,44.12,44.38,44.0,44.0,5467,2.98900538279145,3.00661964841987,2.98087572173218,2.98087572173218,80697.0912092296,0.0,1.0
1972-05-23,44.38,44.5,44.25,44.25,7800,3.00661964841987,3.01474930947914,2.99781251560566,2.99781251560566,115133.951240532,0.0,1.0
1972-05-24,44.38,44.5,44.12,44.38,13267,3.00661964841987,3.01474930947914,2.98900538279145,3.00661964841987,195831.042449762,0.0,1.0
1972-05-25,44.38,44.38,44.25,44.38,52267,3.00661964841987,3.00661964841987,2.99781251560566,3.00661964841987,771500.798652424,0.0,1.0
1972-05-26,44.62,44.87,44.5,44.5,3467,3.02287897053841,3.03981576441189,3.01474930947914,3.01474930947914,51175.5652501187,0.0,1.0
1972-05-30,45.13,45.62,45.0,45.0,5467,3.05743003004031,3.09062614603232,3.0486228972261,3.0486228972261,80697.0912092294,0.0,1.0
1972-05-31,45.0,45.0,44.75,45.0,6400,3.0486228972261,3.0486228972261,3.03168610335262,3.0486228972261,94468.8830691547,0.0,1.0
1972-06-01,45.0,45.0,44.75,45.0,23000,3.0486228972261,3.0486228972261,3.03168610335262,3.0486228972261,339497.548529775,0.0,1.0
1972-06-02,45.0,45.13,44.75,45.0,34400,3.0486228972261,3.05743003004031,3.03168610335262,3.0486228972261,507770.246496706,0.0,1.0
1972-06-05,45.0,45.13,44.87,45.0,1400,3.0486228972261,3.05743003004031,3.03981576441189,3.0486228972261,20665.0681713776,0.0,1.0
1972-06-06,45.5,45.5,45.0,45.0,5267,3.08249648497305,3.08249648497305,3.0486228972261,3.0486228972261,77744.9386133185,0.0,1.0
1972-06-07,45.0,45.75,44.75,45.5,31800,3.0486228972261,3.09943327884653,3.03168610335262,3.08249648497305,469392.262749862,0.0,1.0
1972-06-08,44.75,45.0,44.75,45.0,5000,3.03168610335262,3.0486228972261,3.03168610335262,3.0486228972261,73803.8148977771,0.0,1.0
1972-06-09,44.5,44.75,44.38,44.75,1000,3.01474930947914,3.03168610335262,3.00661964841987,3.03168610335262,14760.7629795554,0.0,1.0
1972-06-12,44.5,44.75,44.25,44.5,7067,3.01474930947914,3.03168610335262,2.99781251560566,3.01474930947914,104314.311976518,0.0,1.0
1972-06-13,44.0,44.25,44.0,44.25,14267,2.98087572173218,2.99781251560566,2.98087572173218,2.99781251560566,210591.805429318,0.0,1.0
1972-06-14,43.88,44.75,43.88,44.0,7067,2.97274606067291,3.03168610335262,2.97274606067291,2.98087572173218,104314.311976518,0.0,1.0
1972-06-15,44.62,44.75,43.75,43.88,15000,3.02287897053841,3.03168610335262,2.9639389278587,2.97274606067291,221411.444693331,0.0,1.0
1972-06-16,44.25,44.75,44.25,44.62,3067,2.99781251560566,3.03168610335262,2.99781251560566,3.02287897053841,45271.2600582965,0.0,1.0
1972-06-19,44.12,44.5,44.12,44.25,5000,2.98900538279145,3.01474930947914,2.98900538279145,2.99781251560566,73803.8148977773,0.0,1.0
1972-06-20,44.5,44.62,43.88,44.12,12800,3.01474930947914,3.02287897053841,2.97274606067291,2.98900538279145,188937.76613831,0.0,1.0
1972-06-21,44.25,44.62,44.12,44.5,18800,2.99781251560566,3.02287897053841,2.98900538279145,3.01474930947914,277502.344015642,0.0,1.0
1972-06-22,44.75,44.75,44.25,44.25,3467,3.03168610335262,3.03168610335262,2.99781251560566,2.99781251560566,51175.5652501187,0.0,1.0
1972-06-23,44.12,44.87,44.12,44.75,12667,2.98900538279145,3.03981576441189,2.98900538279145,3.03168610335262,186974.584662029,0.0,1.0
1972-06-26,44.12,44.25,44.0,44.12,2600,2.98900538279145,2.99781251560566,2.98087572173218,2.98900538279145,38377.9837468442,0.0,1.0
1972-06-27,44.0,44.12,44.0,44.12,5267,2.98087572173218,2.98900538279145,2.98087572173218,2.98900538279145,77744.9386133186,0.0,1.0
1972-06-28,43.88,44.25,43.88,44.0,7267,2.97274606067291,2.99781251560566,2.97274606067291,2.98087572173218,107266.464572429,0.0,1.0
1972-06-29,43.37,44.0,42.75,43.88,13600,2.93819500117102,2.98087572173218,2.89619175236479,2.97274606067291,200746.376521954,0.0,1.0
1972-06-30,43.0,43.63,42.88,43.37,4067,2.91312854623827,2.95580926679943,2.904998885179,2.93819500117102,60032.023037852,0.0,1.0
1972-07-03,43.75,43.75,43.12,43.12,19467,2.9639389278587,2.9639389278587,2.92125820729754,2.92125820729754,287347.772923006,0.0,1.0
1972-07-05,43.63,43.75,43.63,43.75,6867,2.95580926679943,2.9639389278587,2.95580926679943,2.9639389278587,101362.159380607,0.0,1.0
1972-07-06,44.12,44.25,43.75,43.75,14867,2.98900538279145,2.99781251560566,2.9639389278587,2.9639389278587,219448.263217051,0.0,1.0
1972-07-07,44.38,44.5,44.25,44.25,3267,3.00661964841987,3.01474930947914,2.99781251560566,2.99781251560566,48223.4126542076,0.0,1.0
1972-07-10,44.5,44.75,44.0,44.38,6267,3.01474930947914,3.03168610335262,2.98087572173218,3.00661964841987,92505.7015928739,0.0,1.0
1972-07-11,44.62,44.75,44.25,44.5,4400,3.02287897053841,3.03168610335262,2.99781251560566,3.01474930947914,64947.3571100439,0.0,1.0
1972-07-12,43.75,44.5,43.75,44.5,3867,2.9639389278587,3.01474930947914,2.9639389278587,3.01474930947914,57079.870441941,0.0,1.0
1972-07-13,44.0,44.0,43.5,43.75,4467,2.98087572173218,2.98087572173218,2.94700213398523,2.9639389278587,65936.3282296742,0.0,1.0
1972-07-14,43.75,44.0,43.5,44.0,10467,2.9639389278587,2.98087572173218,2.94700213398523,2.98087572173218,154500.906107007,0.0,1.0
1972-07-17,43.63,44.25,43.63,43.75,9600,2.95580926679943,2.99781251560566,2.95580926679943,2.9639389278587,141703.324603732,0.0,1.0
1972-07-18,43.63,44.0,43.5,43.63,87067,2.95580926679943,2.98087572173218,2.94700213398523,2.95580926679943,1285175.35034096,0.0,1.0
1972-07-19,43.5,43.88,43.5,43.63,43600,2.94700213398523,2.97274606067291,2.94700213398523,2.95580926679943,643569.265908616,0.0,1.0
1972-07-20,44.25,44.62,43.63,43.63,7667,2.99781251560566,3.02287897053841,2.95580926679943,2.95580926679943,113170.769764252,0.0,1.0
1972-07-21,43.63,43.88,43.63,43.88,1800,2.95580926679943,2.97274606067291,2.95580926679943,2.97274606067291,26569.3733631998,0.0,1.0
1972-07-24,43.5,43.63,43.5,43.63,7267,2.94700213398523,2.95580926679943,2.94700213398523,2.95580926679943,107266.464572429,0.0,1.0
1972-07-25,43.12,43.63,43.12,43.5,3067,2.92125820729754,2.95580926679943,2.92125820729754,2.94700213398523,45271.2600582965,0.0,1.0
1972-07-26,43.25,43.63,43.25,43.25,18067,2.93006534011175,2.95580926679943,2.93006534011175,2.93006534011175,266682.704751628,0.0,1.0
1972-07-27,43.5,43.5,43.0,43.25,5067,2.94700213398523,2.94700213398523,2.91312854623827,2.93006534011175,74792.7860174073,0.0,1.0
1972-07-28,43.75,43.88,43.63,43.63,21667,2.9639389278587,2.97274606067291,2.95580926679943,2.95580926679943,319821.451478028,0.0,1.0
1972-07-31,43.5,43.5,43.5,43.5,2600,2.94700213398523,2.94700213398523,2.94700213398523,2.94700213398523,38377.9837468441,0.0,1.0
1972-08-01,43.0,43.5,42.75,43.5,10667,2.91312854623827,2.94700213398523,2.89619175236479,2.94700213398523,157453.058702918,0.0,1.0
1972-08-02,43.12,43.25,42.75,43.0,7667,2.92125820729754,2.93006534011175,2.89619175236479,2.91312854623827,113170.769764251,0.0,1.0
1972-08-03,43.63,43.75,43.25,43.25,10467,2.95580926679943,2.9639389278587,2.93006534011175,2.93006534011175,154500.906107007,0.0,1.0
1972-08-04,43.88,44.0,43.63,43.63,28467,2.97274606067291,2.98087572173218,2.95580926679943,2.95580926679943,420194.639739005,0.0,1.0
1972-08-07,43.63,44.0,43.37,43.88,11067,2.95580926679943,2.98087572173218,2.93819500117102,2.97274606067291,163357.36389474,0.0,1.0
1972-08-08,43.75,43.75,43.37,43.63,18667,2.9639389278587,2.9639389278587,2.93819500117102,2.95580926679943,275539.162539362,0.0,1.0
1972-08-09,43.75,43.75,43.37,43.75,8867,2.9639389278587,2.9639389278587,2.93819500117102,2.9639389278587,130883.685339718,0.0,1.0
1972-08-10,44.12,44.12,43.75,43.75,3267,2.98900538279145,2.98900538279145,2.9639389278587,2.9639389278587,48223.4126542077,0.0,1.0
1972-08-11,44.38,44.5,44.12,44.12,9400,3.00661964841987,3.01474930947914,2.98900538279145,2.98900538279145,138751.172007821,0.0,1.0
1972-08-14,44.38,44.75,44.12,44.38,6067,3.00661964841987,3.03168610335262,2.98900538279145,3.00661964841987,89553.5489969628,0.0,1.0
1972-08-15,44.62,44.75,44.12,44.38,6667,3.02287897053841,3.03168610335262,2.98900538279145,3.00661964841987,98410.0067846961,0.0,1.0
1972-08-16,44.87,45.25,44.87,44.87,5800,3.03981576441189,3.06555969109957,3.03981576441189,3.03981576441189,85612.4252814215,0.0,1.0
1972-08-17,45.38,45.38,44.75,44.87,8267,3.07436682391378,3.07436682391378,3.03168610335262,3.03981576441189,122027.227551985,0.0,1.0
1972-08-18,45.25,45.5,45.25,45.38,3867,3.06555969109957,3.08249648497305,3.06555969109957,3.07436682391378,57079.870441941,0.0,1.0
1972-08-21,47.0,47.25,45.62,45.62,12467,3.18411724821392,3.2010540420874,3.09062614603232,3.09062614603232,184022.432066118,0.0,1.0
1972-08-22,47.87,48.13,46.88,47.0,8067,3.24305729089363,3.26067155652204,3.17598758715465,3.18411724821392,119075.074956074,0.0,1.0
1972-08-23,49.0,49.25,48.5,48.5,8267,3.31961159920175,3.33654839307523,3.28573801145479,3.28573801145479,122027.227551985,0.0,1.0
1972-08-24,48.5,49.0,48.25,49.0,11067,3.28573801145479,3.31961159920175,3.26880121758131,3.31961159920175,163357.36389474,0.0,1.0
1972-08-25,48.0,48.5,48.0,48.5,10000,3.25186442370784,3.28573801145479,3.25186442370784,3.28573801145479,147607.629795554,0.0,1.0
1972-08-28,47.62,48.13,47.62,48.0,8467,3.22612049702015,3.26067155652204,3.22612049702015,3.25186442370784,124979.380147896,0.0,1.0
1972-08-29,47.5,48.0,47.25,47.62,10867,3.21799083596088,3.25186442370784,3.2010540420874,3.22612049702015,160405.211298829,0.0,1.0
1972-08-30,47.62,47.87,47.5,47.5,7867,3.22612049702015,3.24305729089363,3.21799083596088,3.21799083596088,116122.922360163,0.0,1.0
1972-08-31,47.5,48.0,47.5,47.62,3400,3.21799083596088,3.25186442370784,3.21799083596088,3.22612049702015,50186.5941304885,0.0,1.0
1972-09-01,47.5,47.62,47.5,47.5,2667,3.21799083596088,3.22612049702015,3.21799083596088,3.21799083596088,39366.9548664743,0.0,1.0
1972-09-05,48.0,48.0,47.62,47.62,4600,3.25186442370784,3.25186442370784,3.22612049702015,3.22612049702015,67899.5097059549,0.0,1.0
1972-09-06,47.25,47.87,47.12,47.87,11000,3.2010540420874,3.24305729089363,3.19224690927319,3.24305729089363,162368.39277511,0.0,1.0
1972-09-07,46.75,47.25,46.75,47.25,20600,3.16718045434044,3.2010540420874,3.16718045434044,3.2010540420874,304071.717378842,0.0,1.0
1972-09-08,46.12,47.0,46.0,46.75,5200,3.12449973377928,3.18411724821392,3.11637007272001,3.16718045434044,76755.9674936882,0.0,1.0
1972-09-11,45.5,45.75,45.38,45.75,6400,3.08249648497305,3.09943327884653,3.07436682391378,3.09943327884653,94468.8830691549,0.0,1.0
1972-09-12,45.88,45.88,45.5,45.5,2467,3.10824041166074,3.10824041166074,3.08249648497305,3.08249648497305,36414.8022705633,0.0,1.0
1972-09-13,45.62,46.12,45.62,45.88,3467,3.09062614603232,3.12449973377928,3.09062614603232,3.10824041166074,51175.5652501187,0.0,1.0
1972-09-14,45.75,45.88,45.75,45.75,4267,3.09943327884653,3.10824041166074,3.09943327884653,3.09943327884653,62984.1756337631,0.0,1.0
1972-09-15,46.0,46.12,45.88,45.88,1667,3.11637007272001,3.12449973377928,3.10824041166074,3.10824041166074,24606.1918869189,0.0,1.0
1972-09-18,45.88,46.0,45.88,46.0,267,3.10824041166074,3.11637007272001,3.10824041166074,3.11637007272001,3941.1237155413,0.0,1.0
1972-09-19,46.12,46.37,46.0,46.0,2667,3.12449973377928,3.14143652765276,3.11637007272001,3.11637007272001,39366.9548664743,0.0,1.0
1972-09-20,46.12,46.37,46.0,46.12,5067,3.12449973377928,3.14143652765276,3.11637007272001,3.12449973377928,74792.7860174074,0.0,1.0
1972-09-21,45.88,46.12,45.75,46.12,9067,3.10824041166074,3.12449973377928,3.09943327884653,3.12449973377928,133835.837935629,0.0,1.0
1972-09-22,46.25,46.25,46.0,46.0,8200,3.13330686659349,3.13330686659349,3.11637007272001,3.11637007272001,121038.256432354,0.0,1.0
1972-09-25,46.63,46.63,46.0,46.25,7867,3.15905079328117,3.15905079328117,3.11637007272001,3.13330686659349,116122.922360163,0.0,1.0
1972-09-26,46.5,46.75,46.0,46.63,14200,3.15024366046697,3.16718045434044,3.11637007272001,3.15905079328117,209602.834309687,0.0,1.0
1972-09-27,46.75,46.75,46.25,46.5,5200,3.16718045434044,3.16718045434044,3.13330686659349,3.15024366046697,76755.9674936884,0.0,1.0
1972-09-28,47.0,47.25,46.75,46.75,7667,3.18411724821392,3.2010540420874,3.16718045434044,3.16718045434044,113170.769764252,0.0,1.0
1972-09-29,46.5,47.0,46.5,47.0,2800,3.15024366046697,3.18411724821392,3.15024366046697,3.18411724821392,41330.1363427552,0.0,1.0
1972-10-02,46.75,46.88,46.25,46.5,3067,3.16718045434044,3.17598758715465,3.13330686659349,3.15024366046697,45271.2600582966,0.0,1.0
1972-10-03,46.75,46.75,46.25,46.75,4200,3.16718045434044,3.16718045434044,3.13330686659349,3.16718045434044,61995.2045141329,0.0,1.0
1972-10-04,48.0,48.0,46.75,46.75,9667,3.25186442370784,3.25186442370784,3.16718045434044,3.16718045434044,142692.295723362,0.0,1.0
1972-10-05,48.5,48.5,48.25,48.25,4000,3.28573801145479,3.28573801145479,3.26880121758131,3.26880121758131,59043.0519182218,0.0,1.0
1972-10-06,48.0,48.38,47.87,48.38,31667,3.25186442370784,3.27760835039552,3.24305729089363,3.27760835039552,467429.081273581,0.0,1.0
1972-10-09,47.5,47.62,47.5,47.62,3200,3.21799083596088,3.22612049702015,3.21799083596088,3.22612049702015,47234.4415345774,0.0,1.0
1972-10-10,48.13,48.38,47.25,47.5,3267,3.26067155652204,3.27760835039552,3.2010540420874,3.21799083596088,48223.4126542077,0.0,1.0
1972-10-11,48.25,48.38,48.0,48.13,8400,3.26880121758131,3.27760835039552,3.25186442370784,3.26067155652204,123990.409028266,0.0,1.0
1972-10-12,47.87,48.38,47.87,48.25,14600,3.24305729089363,3.27760835039552,3.24305729089363,3.26880121758131,215507.139501509,0.0,1.0
1972-10-13,48.0,48.0,48.0,48.0,20600,3.25186442370784,3.25186442370784,3.25186442370784,3.25186442370784,304071.717378842,0.0,1.0
1972-10-16,48.0,48.13,48.0,48.0,4000,3.25186442370784,3.26067155652204,3.25186442370784,3.25186442370784,59043.0519182217,0.0,1.0
1972-10-17,48.38,48.38,48.25,48.25,2400,3.27760835039552,3.27760835039552,3.26880121758131,3.26880121758131,35425.8311509331,0.0,1.0
1972-10-18,49.5,49.63,48.5,48.5,10067,3.35348518694871,3.36229231976291,3.28573801145479,3.28573801145479,148596.600915184,0.0,1.0
1972-10-19,49.88,50.0,49.75,49.75,22200,3.37922911363639,3.38735877469566,3.37042198082218,3.37042198082218,327688.938146131,0.0,1.0
1972-10-20,50.75,50.75,50.25,50.25,11200,3.4381691563161,3.4381691563161,3.40429556856914,3.40429556856914,165320.545371021,0.0,1.0
1972-10-23,50.87,51.0,50.5,50.75,6000,3.44629881737537,3.45510595018958,3.42123236244262,3.4381691563161,88564.5778773325,0.0,1.0
1972-10-24,50.87,51.0,50.87,50.87,3667,3.44629881737537,3.45510595018958,3.44629881737537,3.44629881737537,54127.7178460297,0.0,1.0
1972-10-25,51.75,52.0,51.13,51.13,50000,3.50591633181001,3.52285312568349,3.46391308300378,3.46391308300378,738038.148977772,0.0,1.0
1972-10-26,51.88,52.12,51.5,51.75,24600,3.51472346462422,3.53098278674276,3.48897953793653,3.50591633181001,363114.769297064,0.0,1.0
1972-10-27,52.25,52.25,51.5,51.88,9467,3.53978991955697,3.53978991955697,3.48897953793653,3.51472346462422,139740.143127451,0.0,1.0
1972-10-30,52.0,52.5,52.0,52.25,10800,3.52285312568349,3.55672671343045,3.52285312568349,3.53978991955697,159416.240179199,0.0,1.0
1972-10-31,53.5,54.0,52.25,52.25,36000,3.62447388892436,3.65834747667132,3.53978991955697,3.53978991955697,531387.467263996,0.0,1.0
1972-11-01,54.38,54.5,53.87,53.87,27800,3.684091403359,3.69222106441827,3.64954034385711,3.64954034385711,410349.210831641,0.0,1.0
1972-11-02,54.75,54.75,54.25,54.38,67200,3.70915785829175,3.70915785829175,3.67528427054479,3.684091403359,991923.272226125,0.0,1.0
1972-11-03,53.38,54.75,53.25,54.75,30067,3.61634422786509,3.70915785829175,3.60753709505088,3.70915785829175,443811.860506293,0.0,1.0
1972-11-06,52.37,53.25,52.37,53.25,10467,3.54791958061624,3.60753709505088,3.54791958061624,3.60753709505088,154500.906107007,0.0,1.0
1972-11-08,53.5,53.5,52.37,52.37,21467,3.62447388892436,3.62447388892436,3.54791958061624,3.54791958061624,316869.298882116,0.0,1.0
1972-11-09,53.75,53.75,53.0,53.5,3867,3.64141068279784,3.64141068279784,3.5906003011774,3.62447388892436,57079.8704419408,0.0,1.0
1972-11-10,54.0,54.5,53.5,53.75,9467,3.65834747667132,3.69222106441827,3.62447388892436,3.64141068279784,139740.143127451,0.0,1.0
1972-11-13,55.0,55.12,54.25,54.25,36467,3.72609465216523,3.7342243132245,3.67528427054479,3.67528427054479,538280.743575448,0.0,1.0
1972-11-14,55.25,55.25,54.25,55.0,31067,3.74303144603871,3.74303144603871,3.67528427054479,3.72609465216523,458572.623485848,0.0,1.0
1972-11-15,55.0,55.25,54.88,55.25,10400,3.72609465216523,3.74303144603871,3.71796499110596,3.74303144603871,153511.934987377,0.0,1.0
1972-11-16,55.0,55.37,55.0,55.0,9867,3.72609465216523,3.75116110709798,3.72609465216523,3.72609465216523,145644.448319273,0.0,1.0
1972-11-17,55.88,55.88,55.25,55.25,10000,3.78571216659987,3.78571216659987,3.74303144603871,3.74303144603871,147607.629795554,0.0,1.0
1972-11-20,56.5,56.5,56.0,56.0,35800,3.8277154154061,3.8277154154061,3.79384182765914,3.79384182765914,528435.314668084,0.0,1.0
1972-11-21,56.38,56.5,56.0,56.5,16867,3.81958575434683,3.8277154154061,3.79384182765914,3.8277154154061,248969.789176161,0.0,1.0
1972-11-22,56.0,56.75,55.75,56.38,29467,3.79384182765914,3.84465220927958,3.77690503378566,3.81958575434683,434955.40271856,0.0,1.0
1972-11-24,55.25,55.88,55.25,55.88,6667,3.74303144603871,3.78571216659987,3.74303144603871,3.78571216659987,98410.006784696,0.0,1.0
1972-11-27,54.5,55.12,54.5,55.12,10467,3.69222106441827,3.7342243132245,3.69222106441827,3.7342243132245,154500.906107007,0.0,1.0
1972-11-28,54.5,54.75,54.38,54.5,22267,3.69222106441827,3.70915785829175,3.684091403359,3.69222106441827,328677.909265761,0.0,1.0
1972-11-29,54.0,54.25,53.5,54.25,5267,3.65834747667132,3.67528427054479,3.62447388892436,3.67528427054479,77744.9386133184,0.0,1.0
1972-11-30,54.38,54.38,54.25,54.25,2600,3.684091403359,3.684091403359,3.67528427054479,3.67528427054479,38377.9837468442,0.0,1.0
1972-12-01,53.62,54.13,53.62,54.13,4267,3.63260354998363,3.66715460948552,3.63260354998363,3.66715460948552,62984.175633763,0.0,1.0
1972-12-04,53.0,54.0,53.0,53.62,31200,3.5906003011774,3.65834747667132,3.5906003011774,3.63260354998363,460535.80496213,0.0,1.0
1972-12-05,53.0,53.0,52.63,53.0,6600,3.5906003011774,3.5906003011774,3.56553384624465,3.5906003011774,97421.0356650659,0.0,1.0
1972-12-06,51.62,52.75,51.62,52.75,5800,3.4971091989958,3.57366350730392,3.4971091989958,3.57366350730392,85612.4252814216,0.0,1.0
1972-12-07,52.0,52.5,51.0,51.62,30867,3.52285312568349,3.55672671343045,3.45510595018958,3.4971091989958,455620.470889938,0.0,1.0
1972-12-08,52.0,52.25,51.88,52.0,14067,3.52285312568349,3.53978991955697,3.51472346462422,3.52285312568349,207639.652833406,0.0,1.0
1972-12-11,52.5,52.88,51.88,52.0,22200,3.55672671343045,3.58247064011813,3.51472346462422,3.52285312568349,327688.93814613,0.0,1.0
1972-12-12,51.75,52.5,51.75,52.5,5800,3.50591633181001,3.55672671343045,3.50591633181001,3.55672671343045,85612.4252814215,0.0,1.0
1972-12-13,51.13,52.12,51.13,51.75,2600,3.46391308300378,3.53098278674276,3.46391308300378,3.50591633181001,38377.9837468442,0.0,1.0
1972-12-14,51.5,51.62,50.62,51.13,7067,3.48897953793653,3.4971091989958,3.42936202350189,3.46391308300378,104314.311976518,0.0,1.0
1972-12-15,51.62,52.12,51.38,51.5,7200,3.4971091989958,3.53098278674276,3.48084987687726,3.48897953793653,106277.493452799,0.0,1.0
1972-12-18,51.5,52.5,51.0,51.62,11600,3.48897953793653,3.55672671343045,3.45510595018958,3.4971091989958,171224.850562843,0.0,1.0
1972-12-19,52.25,52.5,51.62,51.62,2467,3.53978991955697,3.55672671343045,3.4971091989958,3.4971091989958,36414.8022705632,0.0,1.0
1972-12-20,51.62,52.0,51.62,52.0,1400,3.4971091989958,3.52285312568349,3.4971091989958,3.52285312568349,20665.0681713776,0.0,1.0
1972-12-21,51.75,51.75,51.25,51.62,4200,3.50591633181001,3.50591633181001,3.47204274406305,3.4971091989958,61995.2045141328,0.0,1.0
1972-12-22,51.62,52.25,51.62,51.75,5000,3.4971091989958,3.53978991955697,3.4971091989958,3.50591633181001,73803.8148977772,0.0,1.0
1972-12-26,51.38,51.62,51.25,51.62,1200,3.48084987687726,3.4971091989958,3.47204274406305,3.4971091989958,17712.9155754665,0.0,1.0
1972-12-27,50.5,51.25,50.5,51.25,104600,3.42123236244262,3.47204274406305,3.42123236244262,3.47204274406305,1543975.8076615,0.0,1.0
1972-12-29,51.13,51.25,50.75,50.75,11867,3.46391308300378,3.47204274406305,3.4381691563161,3.4381691563161,175165.974278385,0.0,1.0
1973-01-02,50.75,51.25,50.75,51.13,20000,3.4381691563161,3.47204274406305,3.4381691563161,3.46391308300378,295215.259591109,0.0,1.0
1973-01-03,50.25,50.62,50.12,50.62,6667,3.40429556856914,3.42936202350189,3.39548843575493,3.42936202350189,98410.0067846961,0.0,1.0
1973-01-04,50.12,50.38,50.0,50.25,34867,3.39548843575493,3.41310270138335,3.38735877469566,3.40429556856914,514663.52280816,0.0,1.0
1973-01-05,50.0,50.12,50.0,50.12,8400,3.38735877469566,3.39548843575493,3.38735877469566,3.39548843575493,123990.409028266,0.0,1.0
1973-01-08,50.0,50.0,49.63,50.0,8800,3.38735877469566,3.38735877469566,3.36229231976291,3.38735877469566,129894.714220088,0.0,1.0
1973-01-09,50.12,50.12,49.88,50.0,21067,3.39548843575493,3.39548843575493,3.37922911363639,3.38735877469566,310964.993690295,0.0,1.0
1973-01-10,50.12,50.25,50.0,50.12,8067,3.39548843575493,3.40429556856914,3.38735877469566,3.39548843575493,119075.074956074,0.0,1.0
1973-01-11,50.12,50.12,49.5,50.12,7667,3.39548843575493,3.39548843575493,3.35348518694871,3.39548843575493,113170.769764252,0.0,1.0
1973-01-12,50.12,50.5,50.12,50.12,6867,3.39548843575493,3.42123236244262,3.39548843575493,3.39548843575493,101362.159380607,0.0,1.0
1973-01-15,49.0,50.38,48.62,50.12,8267,3.31961159920175,3.41310270138335,3.29386767251406,3.39548843575493,122027.227551985,0.0,1.0
1973-01-16,48.5,49.25,47.62,49.0,6600,3.28573801145479,3.33654839307523,3.22612049702015,3.31961159920175,97421.035665066,0.0,1.0
1973-01-17,48.5,48.88,48.25,48.5,18667,3.28573801145479,3.31148193814248,3.26880121758131,3.28573801145479,275539.162539362,0.0,1.0
1973-01-18,48.0,48.62,48.0,48.5,11267,3.25186442370784,3.29386767251406,3.25186442370784,3.28573801145479,166309.516490651,0.0,1.0
1973-01-19,48.13,48.13,47.5,48.0,13400,3.26067155652204,3.26067155652204,3.21799083596088,3.25186442370784,197794.223926043,0.0,1.0
1973-01-22,47.62,48.25,47.5,48.13,8067,3.22612049702015,3.26880121758131,3.21799083596088,3.26067155652204,119075.074956074,0.0,1.0
1973-01-23,47.12,48.0,46.5,47.62,16600,3.19224690927319,3.25186442370784,3.15024366046697,3.22612049702015,245028.66546062,0.0,1.0
1973-01-24,47.62,47.62,47.12,47.12,15800,3.22612049702015,3.22612049702015,3.19224690927319,3.19224690927319,233220.055076976,0.0,1.0
1973-01-26,47.5,47.75,47.12,47.62,9867,3.21799083596088,3.23492762983436,3.19224690927319,3.22612049702015,145644.448319273,0.0,1.0
1973-01-29,46.5,47.25,46.25,47.25,8000,3.15024366046697,3.2010540420874,3.13330686659349,3.2010540420874,118086.103836443,0.0,1.0
1973-01-30,45.62,46.25,45.38,46.25,14067,3.09062614603232,3.13330686659349,3.07436682391378,3.13330686659349,207639.652833406,0.0,1.0
1973-01-31,45.0,45.62,44.75,45.62,15400,3.0486228972261,3.09062614603232,3.03168610335262,3.09062614603232,227315.749885153,0.0,1.0
1973-02-01,45.38,45.62,45.0,45.0,7000,3.07436682391378,3.09062614603232,3.0486228972261,3.0486228972261,103325.340856888,0.0,1.0
1973-02-02,45.62,45.75,45.38,45.38,44400,3.09062614603232,3.09943327884653,3.07436682391378,3.07436682391378,655377.876292262,0.0,1.0
1973-02-05,45.75,46.37,45.38,45.62,7200,3.09943327884653,3.14143652765276,3.07436682391378,3.09062614603232,106277.493452799,0.0,1.0
1973-02-06,46.25,46.37,45.38,45.75,26600,3.13330686659349,3.14143652765276,3.07436682391378,3.09943327884653,392636.295256174,0.0,1.0
1973-02-07,46.25,46.37,46.25,46.25,17867,3.13330686659349,3.14143652765276,3.13330686659349,3.13330686659349,263730.552155717,0.0,1.0
1973-02-08,46.5,46.75,46.25,46.25,30000,3.15024366046697,3.16718045434044,3.13330686659349,3.13330686659349,442822.889386663,0.0,1.0
1973-02-09,46.37,46.5,46.25,46.5,7467,3.14143652765276,3.15024366046697,3.13330686659349,3.15024366046697,110218.61716834,0.0,1.0
1973-02-12,46.5,46.5,46.25,46.37,12267,3.15024366046697,3.15024366046697,3.13330686659349,3.14143652765276,181070.279470206,0.0,1.0
1973-02-13,46.63,47.38,46.5,46.5,12400,3.15905079328117,3.20986117490161,3.15024366046697,3.15024366046697,183033.460946488,0.0,1.0
1973-02-14,47.0,47.12,46.63,46.63,6600,3.18411724821392,3.19224690927319,3.15905079328117,3.15905079328117,97421.035665066,0.0,1.0
1973-02-15,46.63,47.25,46.63,47.0,4000,3.15905079328117,3.2010540420874,3.15905079328117,3.18411724821392,59043.0519182218,0.0,1.0
1973-02-16,46.75,47.0,46.75,46.75,11800,3.16718045434044,3.18411724821392,3.16718045434044,3.16718045434044,174177.003158754,0.0,1.0
1973-02-20,47.0,47.5,46.75,46.75,11200,3.18411724821392,3.21799083596088,3.16718045434044,3.16718045434044,165320.545371021,0.0,1.0
1973-02-21,47.87,48.0,46.88,47.0,13400,3.24305729089363,3.25186442370784,3.17598758715465,3.18411724821392,197794.223926043,0.0,1.0
1973-02-22,48.38,48.5,48.0,48.0,22000,3.27760835039552,3.28573801145479,3.25186442370784,3.25186442370784,324736.78555022,0.0,1.0
1973-02-23,48.13,48.88,48.13,48.38,8467,3.26067155652204,3.31148193814248,3.26067155652204,3.27760835039552,124979.380147896,0.0,1.0
1973-02-26,47.38,47.62,47.38,47.62,15800,3.20986117490161,3.22612049702015,3.20986117490161,3.22612049702015,233220.055076976,0.0,1.0
1973-02-27,45.88,47.0,45.88,47.0,6867,3.10824041166074,3.18411724821392,3.10824041166074,3.18411724821392,101362.159380607,0.0,1.0
1973-02-28,45.88,45.88,45.25,45.88,9067,3.10824041166074,3.10824041166074,3.06555969109957,3.10824041166074,133835.837935629,0.0,1.0
1973-03-01,46.75,46.75,46.0,46.0,13067,3.16718045434044,3.16718045434044,3.11637007272001,3.11637007272001,192878.889853851,0.0,1.0
1973-03-02,46.63,46.88,46.63,46.75,4800,3.15905079328117,3.17598758715465,3.15905079328117,3.16718045434044,70851.6623018662,0.0,1.0
1973-03-05,46.63,46.88,46.5,46.63,5000,3.15905079328117,3.17598758715465,3.15024366046697,3.15905079328117,73803.8148977773,0.0,1.0
1973-03-06,45.75,46.88,45.75,46.63,13867,3.09943327884653,3.17598758715465,3.09943327884653,3.15905079328117,204687.500237495,0.0,1.0
1973-03-07,45.75,46.0,45.38,45.75,58600,3.09943327884653,3.11637007272001,3.07436682391378,3.09943327884653,864980.710601949,0.0,1.0
1973-03-08,45.38,45.88,45.25,45.75,15800,3.07436682391378,3.10824041166074,3.06555969109957,3.09943327884653,233220.055076976,0.0,1.0
1973-03-09,45.0,45.38,45.0,45.38,22267,3.0486228972261,3.07436682391378,3.0486228972261,3.07436682391378,328677.909265761,0.0,1.0
1973-03-12,45.0,45.25,44.75,45.0,7067,3.0486228972261,3.06555969109957,3.03168610335262,3.0486228972261,104314.311976518,0.0,1.0
1973-03-13,45.25,45.5,45.0,45.0,50000,3.06555969109957,3.08249648497305,3.0486228972261,3.0486228972261,738038.148977773,0.0,1.0
1973-03-14,45.38,45.62,45.25,45.25,83800,3.07436682391378,3.09062614603232,3.06555969109957,3.06555969109957,1236951.93768675,0.0,1.0
1973-03-15,45.5,45.62,45.38,45.38,2667,3.08249648497305,3.09062614603232,3.07436682391378,3.07436682391378,39366.9548664744,0.0,1.0
1973-03-16,45.25,45.88,45.25,45.5,21467,3.06555969109957,3.10824041166074,3.06555969109957,3.08249648497305,316869.298882117,0.0,1.0
1973-03-19,45.62,45.62,45.25,45.25,8400,3.09062614603232,3.09062614603232,3.06555969109957,3.06555969109957,123990.409028266,0.0,1.0
1973-03-20,45.5,45.62,45.25,45.62,9067,3.08249648497305,3.09062614603232,3.06555969109957,3.09062614603232,133835.837935629,0.0,1.0
1973-03-21,45.25,45.5,45.25,45.5,9000,3.06555969109957,3.08249648497305,3.06555969109957,3.08249648497305,132846.866815999,0.0,1.0
1973-03-22,44.5,45.25,44.5,45.25,13267,3.01474930947914,3.06555969109957,3.01474930947914,3.06555969109957,195831.042449762,0.0,1.0
1973-03-23,44.38,44.62,44.0,44.5,5667,3.00661964841987,3.02287897053841,2.98087572173218,3.01474930947914,83649.2438051407,0.0,1.0
1973-03-26,44.25,44.75,44.25,44.38,25467,2.99781251560566,3.03168610335262,2.99781251560566,3.00661964841987,375912.350800338,0.0,1.0
1973-03-27,44.75,44.75,44.38,44.38,25067,3.03168610335262,3.03168610335262,3.00661964841987,3.00661964841987,370008.045608516,0.0,1.0
1973-03-28,44.62,45.0,44.62,44.75,9200,3.02287897053841,3.0486228972261,3.02287897053841,3.03168610335262,135799.01941191,0.0,1.0
1973-03-29,44.75,44.75,44.5,44.62,7867,3.03168610335262,3.03168610335262,3.01474930947914,3.02287897053841,116122.922360163,0.0,1.0
1973-03-30,44.75,45.0,44.62,44.75,9200,3.03168610335262,3.0486228972261,3.02287897053841,3.03168610335262,135799.01941191,0.0,1.0
1973-04-02,44.25,44.62,44.25,44.62,15800,2.99781251560566,3.02287897053841,2.99781251560566,3.02287897053841,233220.055076976,0.0,1.0
1973-04-03,43.0,44.0,43.0,44.0,9800,2.91312854623827,2.98087572173218,2.91312854623827,2.98087572173218,144655.477199643,0.0,1.0
1973-04-04,42.0,43.0,41.75,43.0,115867,2.84538137074436,2.91312854623827,2.82844457687088,2.91312854623827,1710285.32415215,0.0,1.0
1973-04-05,41.5,42.38,41.25,42.0,8067,2.8115077829974,2.87112529743204,2.79457098912392,2.84538137074436,119075.074956074,0.0,1.0
1973-04-06,42.13,42.13,41.87,41.87,2267,2.85418850355857,2.85418850355857,2.83657423793015,2.83657423793015,33462.6496746521,0.0,1.0
1973-04-09,42.88,43.12,41.87,42.13,5267,2.904998885179,2.92125820729754,2.83657423793015,2.85418850355857,77744.9386133185,0.0,1.0
1973-04-10,44.5,44.5,43.25,43.25,22267,3.01474930947914,3.01474930947914,2.93006534011175,2.93006534011175,328677.909265761,0.0,1.0
1973-04-11,45.0,45.25,44.25,44.5,40800,3.0486228972261,3.06555969109957,2.99781251560566,3.01474930947914,602239.129565861,0.0,1.0
1973-04-12,45.0,45.5,44.62,45.0,16067,3.0486228972261,3.08249648497305,3.02287897053841,3.0486228972261,237161.178792517,0.0,1.0
1973-04-13,44.75,45.0,44.5,45.0,4667,3.03168610335262,3.0486228972261,3.01474930947914,3.0486228972261,68888.4808255852,0.0,1.0
1973-04-16,44.38,44.75,44.12,44.75,14667,3.00661964841987,3.03168610335262,2.98900538279145,3.03168610335262,216496.11062114,0.0,1.0
1973-04-17,44.5,45.0,44.5,44.5,2467,3.01474930947914,3.0486228972261,3.01474930947914,3.01474930947914,36414.8022705633,0.0,1.0
1973-04-18,44.75,44.75,44.5,44.5,3667,3.03168610335262,3.03168610335262,3.01474930947914,3.01474930947914,54127.7178460298,0.0,1.0
1973-04-19,44.87,45.0,44.5,44.75,19000,3.03981576441189,3.0486228972261,3.01474930947914,3.03168610335262,280454.496611553,0.0,1.0
1973-04-23,44.87,44.87,44.62,44.87,16667,3.03981576441189,3.03981576441189,3.02287897053841,3.03981576441189,246017.63658025,0.0,1.0
1973-04-24,44.5,45.0,44.5,44.87,4667,3.01474930947914,3.0486228972261,3.01474930947914,3.03981576441189,68888.4808255852,0.0,1.0
1973-04-25,43.75,44.5,43.75,44.5,8000,2.9639389278587,3.01474930947914,2.9639389278587,3.01474930947914,118086.103836444,0.0,1.0
1973-04-26,42.5,43.0,42.5,43.0,9800,2.87925495849131,2.91312854623827,2.87925495849131,2.91312854623827,144655.477199643,0.0,1.0
1973-04-27,41.25,42.25,41.25,42.25,23000,2.79457098912392,2.86231816461783,2.79457098912392,2.86231816461783,339497.548529775,0.0,1.0
1973-04-30,41.87,42.75,40.5,41.25,9267,2.83657423793015,2.89619175236479,2.74376060750349,2.79457098912392,136787.99053154,0.0,1.0
1973-05-01,40.63,41.5,40.5,41.5,8067,2.7525677403177,2.8115077829974,2.74376060750349,2.8115077829974,119075.074956074,0.0,1.0
1973-05-02,42.0,42.5,41.75,41.75,5067,2.84538137074436,2.87925495849131,2.82844457687088,2.82844457687088,74792.7860174073,0.0,1.0
1973-05-03,41.75,42.38,41.62,42.0,28400,2.82844457687088,2.87112529743204,2.81963744405667,2.84538137074436,419205.668619374,0.0,1.0
1973-05-04,42.0,42.38,42.0,42.0,39467,2.84538137074436,2.87112529743204,2.84538137074436,2.84538137074436,582563.032514114,0.0,1.0
1973-05-07,42.0,42.25,41.75,42.0,7200,2.84538137074436,2.86231816461783,2.82844457687088,2.84538137074436,106277.493452799,0.0,1.0
1973-05-08,42.0,42.0,41.87,42.0,4667,2.84538137074436,2.84538137074436,2.83657423793015,2.84538137074436,68888.4808255851,0.0,1.0
1973-05-09,42.25,42.5,42.0,42.0,23800,2.86231816461783,2.87925495849131,2.84538137074436,2.84538137074436,351306.15891342,0.0,1.0
1973-05-10,42.13,42.5,42.13,42.25,7200,2.85418850355857,2.87925495849131,2.85418850355857,2.86231816461783,106277.493452799,0.0,1.0
1973-05-11,42.5,42.5,42.25,42.25,3000,2.87925495849131,2.87925495849131,2.86231816461783,2.86231816461783,44282.2889386664,0.0,1.0
1973-05-14,41.87,42.25,41.87,42.25,5600,2.83657423793015,2.86231816461783,2.83657423793015,2.86231816461783,82660.2726855104,0.0,1.0
1973-05-15,42.38,42.5,41.87,41.87,3267,2.87112529743204,2.87925495849131,2.83657423793015,2.83657423793015,48223.4126542077,0.0,1.0
1973-05-16,42.38,42.75,42.0,42.38,11800,2.87112529743204,2.89619175236479,2.84538137074436,2.87112529743204,174177.003158754,0.0,1.0
1973-05-17,42.13,42.62,42.13,42.38,6000,2.85418850355857,2.88738461955058,2.85418850355857,2.87112529743204,88564.5778773325,0.0,1.0
1973-05-18,42.13,42.62,42.13,42.13,18067,2.85418850355857,2.88738461955058,2.85418850355857,2.85418850355857,266682.704751628,0.0,1.0
1973-05-21,41.75,42.0,41.62,42.0,7067,2.82844457687088,2.84538137074436,2.81963744405667,2.84538137074436,104314.311976518,0.0,1.0
1973-05-22,42.25,42.38,41.87,41.87,4867,2.86231816461783,2.87112529743204,2.83657423793015,2.83657423793015,71840.6334214964,0.0,1.0
1973-05-23,42.13,42.5,42.13,42.25,2200,2.85418850355857,2.87925495849131,2.85418850355857,2.86231816461783,32473.6785550219,0.0,1.0
1973-05-24,42.38,42.5,42.13,42.13,2600,2.87112529743204,2.87925495849131,2.85418850355857,2.85418850355857,38377.9837468442,0.0,1.0
1973-05-25,42.75,43.0,42.38,42.38,11467,2.89619175236479,2.91312854623827,2.87112529743204,2.87112529743204,169261.669086562,0.0,1.0
1973-05-29,42.62,43.0,42.5,42.75,6000,2.88738461955058,2.91312854623827,2.87925495849131,2.89619175236479,88564.5778773327,0.0,1.0
1973-05-30,42.5,42.88,42.5,42.62,2067,2.87925495849131,2.904998885179,2.87925495849131,2.88738461955058,30510.4970787411,0.0,1.0
1973-05-31,43.0,43.0,42.13,42.5,4667,2.91312854623827,2.91312854623827,2.85418850355857,2.87925495849131,68888.4808255852,0.0,1.0
1973-06-01,43.75,43.75,42.62,43.0,3800,2.9639389278587,2.9639389278587,2.88738461955058,2.91312854623827,56090.8993223107,0.0,1.0
1973-06-04,43.0,43.5,43.0,43.5,9800,2.91312854623827,2.94700213398523,2.91312854623827,2.94700213398523,144655.477199643,0.0,1.0
1973-06-05,43.5,43.5,43.0,43.0,5200,2.94700213398523,2.94700213398523,2.91312854623827,2.91312854623827,76755.9674936882,0.0,1.0
1973-06-06,43.88,44.0,43.63,43.63,13400,2.97274606067291,2.98087572173218,2.95580926679943,2.95580926679943,197794.223926043,0.0,1.0
1973-06-07,43.75,44.12,43.75,43.88,1067,2.9639389278587,2.98900538279145,2.9639389278587,2.97274606067291,15749.7340991857,0.0,1.0
1973-06-08,44.38,44.38,43.63,43.75,7667,3.00661964841987,3.00661964841987,2.95580926679943,2.9639389278587,113170.769764252,0.0,1.0
1973-06-11,44.38,44.38,44.12,44.38,4067,3.00661964841987,3.00661964841987,2.98900538279145,3.00661964841987,60032.023037852,0.0,1.0
1973-06-12,43.25,44.25,43.12,44.25,7067,2.93006534011175,2.99781251560566,2.92125820729754,2.99781251560566,104314.311976518,0.0,1.0
1973-06-13,43.0,43.25,43.0,43.25,2000,2.91312854623827,2.93006534011175,2.91312854623827,2.93006534011175,29521.5259591109,0.0,1.0
1973-06-14,42.5,43.25,42.5,43.0,23800,2.87925495849131,2.93006534011175,2.87925495849131,2.91312854623827,351306.15891342,0.0,1.0
1973-06-15,41.5,42.5,41.0,42.5,96000,2.8115077829974,2.87925495849131,2.77763419525044,2.87925495849131,1417033.24603732,0.0,1.0
1973-06-18,40.5,41.12,40.12,41.12,11267,2.74376060750349,2.78576385630971,2.7180166808158,2.78576385630971,166309.516490651,0.0,1.0
1973-06-19,41.25,41.25,40.5,40.5,22267,2.79457098912392,2.79457098912392,2.74376060750349,2.74376060750349,328677.909265761,0.0,1.0
1973-06-20,40.88,41.38,40.88,41.25,2267,2.76950453419117,2.80337812193813,2.76950453419117,2.79457098912392,33462.6496746522,0.0,1.0
1973-06-21,39.62,40.0,39.62,40.0,5800,2.68414309306884,2.70988701975653,2.68414309306884,2.70988701975653,85612.4252814216,0.0,1.0
1973-06-22,40.63,40.88,39.88,39.88,9200,2.7525677403177,2.76950453419117,2.70175735869726,2.70175735869726,135799.01941191,0.0,1.0
1973-06-25,40.37,40.5,40.12,40.5,6000,2.73495347468928,2.74376060750349,2.7180166808158,2.74376060750349,88564.5778773325,0.0,1.0
1973-06-26,40.25,40.37,40.25,40.37,3667,2.72682381363001,2.73495347468928,2.72682381363001,2.73495347468928,54127.7178460298,0.0,1.0
1973-06-27,39.62,40.12,39.5,40.12,3400,2.68414309306884,2.7180166808158,2.67601343200957,2.7180166808158,50186.5941304885,0.0,1.0
1973-06-28,39.25,39.5,39.0,39.5,5600,2.65907663813609,2.67601343200957,2.64213984426262,2.67601343200957,82660.2726855106,0.0,1.0
1973-06-29,38.12,39.0,38.12,39.0,12267,2.58252232982797,2.64213984426262,2.58252232982797,2.64213984426262,181070.279470207,0.0,1.0
1973-07-02,37.0,37.63,37.0,37.63,12800,2.50664549327479,2.54932621383596,2.50664549327479,2.54932621383596,188937.76613831,0.0,1.0
1973-07-03,36.75,37.0,36.75,37.0,5400,2.48970869940131,2.50664549327479,2.48970869940131,2.50664549327479,79708.1200895994,0.0,1.0
1973-07-05,37.0,37.0,36.0,36.75,21200,2.50664549327479,2.50664549327479,2.43889831778088,2.48970869940131,312928.175166575,0.0,1.0
1973-07-06,37.5,37.75,37.25,37.25,14000,2.54051908102175,2.55745587489523,2.52358228714827,2.52358228714827,206650.681713776,0.0,1.0
1973-07-09,38.25,38.38,37.63,37.63,7000,2.59132946264218,2.60013659545639,2.54932621383596,2.54932621383596,103325.340856888,0.0,1.0
1973-07-10,38.25,38.38,38.12,38.25,1600,2.59132946264218,2.60013659545639,2.58252232982797,2.59132946264218,23617.2207672887,0.0,1.0
1973-07-11,38.38,38.38,38.12,38.25,2467,2.60013659545639,2.60013659545639,2.58252232982797,2.59132946264218,36414.8022705633,0.0,1.0
1973-07-12,38.75,38.75,38.12,38.38,5800,2.62520305038914,2.62520305038914,2.58252232982797,2.60013659545639,85612.4252814215,0.0,1.0
1973-07-13,38.87,39.62,38.75,38.75,23467,2.63333271144841,2.68414309306884,2.62520305038914,2.62520305038914,346390.824841227,0.0,1.0
1973-07-16,38.38,38.5,37.75,38.5,2400,2.60013659545639,2.60826625651566,2.55745587489523,2.60826625651566,35425.8311509331,0.0,1.0
1973-07-17,38.38,39.0,38.38,38.38,12800,2.60013659545639,2.64213984426262,2.60013659545639,2.60013659545639,188937.76613831,0.0,1.0
1973-07-18,38.62,38.62,37.63,38.38,4667,2.61639591757493,2.61639591757493,2.54932621383596,2.60013659545639,68888.4808255852,0.0,1.0
1973-07-19,38.0,38.75,38.0,38.62,4800,2.5743926687687,2.62520305038914,2.5743926687687,2.61639591757493,70851.6623018662,0.0,1.0
1973-07-20,38.25,39.0,38.0,38.0,16867,2.59132946264218,2.64213984426262,2.5743926687687,2.5743926687687,248969.789176162,0.0,1.0
1973-07-23,38.75,38.75,38.12,38.25,9467,2.62520305038914,2.62520305038914,2.58252232982797,2.59132946264218,139740.143127451,0.0,1.0
1973-07-24,38.5,39.5,38.5,38.75,4267,2.60826625651566,2.67601343200957,2.60826625651566,2.62520305038914,62984.1756337631,0.0,1.0
1973-07-25,39.5,40.63,38.62,38.62,10267,2.67601343200957,2.7525677403177,2.61639591757493,2.61639591757493,151548.753511096,0.0,1.0
1973-07-26,38.75,39.38,38.5,39.38,2467,2.62520305038914,2.6678837709503,2.60826625651566,2.6678837709503,36414.8022705632,0.0,1.0
1973-07-27,39.0,39.62,38.62,38.75,3800,2.64213984426262,2.68414309306884,2.61639591757493,2.62520305038914,56090.8993223106,0.0,1.0
1973-07-30,38.87,39.25,38.62,39.0,1400,2.63333271144841,2.65907663813609,2.61639591757493,2.64213984426262,20665.0681713776,0.0,1.0
1973-07-31,38.12,38.87,38.12,38.87,21800,2.58252232982797,2.63333271144841,2.58252232982797,2.63333271144841,321784.632954309,0.0,1.0
1973-08-01,37.63,38.0,37.63,38.0,10467,2.54932621383596,2.5743926687687,2.54932621383596,2.5743926687687,154500.906107007,0.0,1.0
1973-08-02,37.63,37.88,37.63,37.63,5467,2.54932621383596,2.56626300770943,2.54932621383596,2.54932621383596,80697.0912092294,0.0,1.0
1973-08-03,37.75,37.75,37.63,37.63,5000,2.55745587489523,2.55745587489523,2.54932621383596,2.54932621383596,73803.814897777,0.0,1.0
1973-08-06,37.75,37.88,37.63,37.75,5200,2.55745587489523,2.56626300770943,2.54932621383596,2.55745587489523,76755.9674936881,0.0,1.0
1973-08-07,38.62,38.62,38.0,38.0,3867,2.61639591757493,2.61639591757493,2.5743926687687,2.5743926687687,57079.8704419409,0.0,1.0
1973-08-08,38.25,38.87,37.75,38.62,8467,2.59132946264218,2.63333271144841,2.55745587489523,2.61639591757493,124979.380147896,0.0,1.0
1973-08-09,37.75,38.5,37.75,38.25,33067,2.55745587489523,2.60826625651566,2.55745587489523,2.59132946264218,488094.149444959,0.0,1.0
1973-08-10,38.38,38.38,37.63,37.75,7867,2.60013659545639,2.60013659545639,2.54932621383596,2.55745587489523,116122.922360163,0.0,1.0
1973-08-13,38.0,38.25,37.88,38.25,2667,2.5743926687687,2.59132946264218,2.56626300770943,2.59132946264218,39366.9548664744,0.0,1.0
1973-08-14,37.75,38.0,37.75,38.0,10267,2.55745587489523,2.5743926687687,2.55745587489523,2.5743926687687,151548.753511095,0.0,1.0
1973-08-15,37.63,38.12,37.63,37.75,3600,2.54932621383596,2.58252232982797,2.54932621383596,2.55745587489523,53138.7467263995,0.0,1.0
1973-08-16,37.63,38.0,37.63,37.63,9600,2.54932621383596,2.5743926687687,2.54932621383596,2.54932621383596,141703.324603732,0.0,1.0
1973-08-17,38.0,38.0,37.63,37.63,6600,2.5743926687687,2.5743926687687,2.54932621383596,2.54932621383596,97421.035665066,0.0,1.0
1973-08-20,37.25,37.88,37.25,37.88,29000,2.52358228714827,2.56626300770943,2.52358228714827,2.56626300770943,428062.126407107,0.0,1.0
1973-08-21,37.12,37.37,37.12,37.25,5600,2.51477515433406,2.53171194820754,2.51477515433406,2.52358228714827,82660.2726855104,0.0,1.0
1973-08-22,37.25,37.25,37.0,37.12,12400,2.52358228714827,2.52358228714827,2.50664549327479,2.51477515433406,183033.460946487,0.0,1.0
1973-08-23,37.0,37.0,36.88,37.0,4267,2.50664549327479,2.50664549327479,2.49851583221552,2.50664549327479,62984.1756337631,0.0,1.0
1973-08-24,36.88,37.0,36.88,37.0,6200,2.49851583221552,2.50664549327479,2.49851583221552,2.50664549327479,91516.7304732437,0.0,1.0
1973-08-27,36.5,37.0,36.5,36.88,15000,2.47277190552783,2.50664549327479,2.47277190552783,2.49851583221552,221411.444693332,0.0,1.0
1973-08-28,36.5,36.88,36.25,36.5,17200,2.47277190552783,2.49851583221552,2.45583511165436,2.47277190552783,253885.123248354,0.0,1.0
1973-08-29,36.38,36.88,36.38,36.5,11867,2.46464224446856,2.49851583221552,2.46464224446856,2.47277190552783,175165.974278385,0.0,1.0
1973-08-30,36.5,36.62,36.38,36.38,5067,2.47277190552783,2.4809015665871,2.46464224446856,2.46464224446856,74792.7860174075,0.0,1.0
1973-08-31,36.88,36.88,36.5,36.5,18267,2.49851583221552,2.49851583221552,2.47277190552783,2.47277190552783,269634.857347539,0.0,1.0
1973-09-04,36.62,37.25,36.62,36.88,21667,2.4809015665871,2.52358228714827,2.4809015665871,2.49851583221552,319821.451478028,0.0,1.0
1973-09-05,37.63,38.0,36.75,36.75,3867,2.54932621383596,2.5743926687687,2.48970869940131,2.48970869940131,57079.8704419408,0.0,1.0
1973-09-06,39.5,39.75,38.0,38.0,2067,2.67601343200957,2.69295022588305,2.5743926687687,2.5743926687687,30510.4970787411,0.0,1.0
1973-09-07,42.13,42.38,39.62,39.62,7000,2.85418850355857,2.87112529743204,2.68414309306884,2.68414309306884,103325.340856888,0.0,1.0
1973-09-10,40.0,41.62,40.0,41.62,5467,2.70988701975653,2.81963744405667,2.70988701975653,2.81963744405667,80697.0912092296,0.0,1.0
1973-09-11,39.5,39.75,39.25,39.75,3067,2.67601343200957,2.69295022588305,2.65907663813609,2.69295022588305,45271.2600582966,0.0,1.0
1973-09-12,40.75,40.75,39.5,39.5,3867,2.76069740137696,2.76069740137696,2.67601343200957,2.67601343200957,57079.870441941,0.0,1.0
1973-09-13,40.75,40.75,39.75,40.75,10600,2.76069740137696,2.76069740137696,2.69295022588305,2.76069740137696,156464.087583288,0.0,1.0
1973-09-14,40.0,40.25,39.75,40.25,13867,2.70988701975653,2.72682381363001,2.69295022588305,2.72682381363001,204687.500237495,0.0,1.0
1973-09-17,40.37,41.0,40.25,40.25,7000,2.73495347468928,2.77763419525044,2.72682381363001,2.72682381363001,103325.340856888,0.0,1.0
1973-09-18,40.12,40.37,40.0,40.37,1867,2.7180166808158,2.73495347468928,2.70988701975653,2.73495347468928,27558.34448283,0.0,1.0
1973-09-19,40.63,40.75,40.0,40.12,15067,2.7525677403177,2.76069740137696,2.70988701975653,2.7180166808158,222400.415812961,0.0,1.0
1973-09-20,41.25,41.38,41.0,41.0,23267,2.79457098912392,2.80337812193813,2.77763419525044,2.77763419525044,343438.672245317,0.0,1.0
1973-09-21,42.75,42.75,41.5,41.5,32400,2.89619175236479,2.89619175236479,2.8115077829974,2.8115077829974,478248.720537596,0.0,1.0
1973-09-24,42.5,43.0,41.87,42.75,79000,2.87925495849131,2.91312854623827,2.83657423793015,2.89619175236479,1166100.27538488,0.0,1.0
1973-09-25,42.0,43.25,42.0,42.5,9200,2.84538137074436,2.93006534011175,2.84538137074436,2.87925495849131,135799.01941191,0.0,1.0
1973-09-26,42.5,42.5,41.5,42.0,3867,2.87925495849131,2.87925495849131,2.8115077829974,2.84538137074436,57079.8704419409,0.0,1.0
1973-09-27,42.38,42.88,42.13,42.5,5867,2.87112529743204,2.904998885179,2.85418850355857,2.87925495849131,86601.3964010519,0.0,1.0
1973-09-28,41.62,42.62,41.0,42.38,5200,2.81963744405667,2.88738461955058,2.77763419525044,2.87112529743204,76755.9674936883,0.0,1.0
1973-10-01,41.75,41.75,41.0,41.62,3600,2.82844457687088,2.82844457687088,2.77763419525044,2.81963744405667,53138.7467263995,0.0,1.0
1973-10-02,41.25,41.62,41.25,41.62,2467,2.79457098912392,2.81963744405667,2.79457098912392,2.81963744405667,36414.8022705633,0.0,1.0
1973-10-03,40.5,41.12,40.5,41.12,9467,2.74376060750349,2.78576385630971,2.74376060750349,2.78576385630971,139740.143127451,0.0,1.0
1973-10-04,40.37,40.5,40.12,40.5,6400,2.73495347468928,2.74376060750349,2.7180166808158,2.74376060750349,94468.8830691547,0.0,1.0
1973-10-05,40.88,41.38,40.25,40.37,9000,2.76950453419117,2.80337812193813,2.72682381363001,2.73495347468928,132846.866815999,0.0,1.0
1973-10-08,41.12,41.38,41.12,41.12,6667,2.78576385630971,2.80337812193813,2.78576385630971,2.78576385630971,98410.0067846962,0.0,1.0
1973-10-09,40.88,41.38,40.75,41.12,7600,2.76950453419117,2.80337812193813,2.76069740137696,2.78576385630971,112181.798644621,0.0,1.0
1973-10-10,41.0,41.62,41.0,41.0,10867,2.77763419525044,2.81963744405667,2.77763419525044,2.77763419525044,160405.211298829,0.0,1.0
1973-10-11,41.5,41.62,40.5,41.0,10000,2.8115077829974,2.81963744405667,2.74376060750349,2.77763419525044,147607.629795554,0.0,1.0
1973-10-12,41.12,41.5,41.12,41.5,1800,2.78576385630971,2.8115077829974,2.78576385630971,2.8115077829974,26569.3733631998,0.0,1.0
1973-10-15,39.75,41.0,39.75,41.0,1867,2.69295022588305,2.77763419525044,2.69295022588305,2.77763419525044,27558.34448283,0.0,1.0
1973-10-16,38.75,39.62,38.75,39.62,4867,2.62520305038914,2.68414309306884,2.62520305038914,2.68414309306884,71840.6334214963,0.0,1.0
1973-10-17,38.25,39.0,37.0,38.75,8467,2.59132946264218,2.64213984426262,2.50664549327479,2.62520305038914,124979.380147896,0.0,1.0
1973-10-18,37.25,38.12,37.25,38.12,3600,2.52358228714827,2.58252232982797,2.52358228714827,2.58252232982797,53138.7467263995,0.0,1.0
1973-10-19,36.5,37.88,36.5,37.25,42000,2.47277190552783,2.56626300770943,2.47277190552783,2.52358228714827,619952.045141329,0.0,1.0
1973-10-22,36.62,36.88,36.38,36.5,5400,2.4809015665871,2.49851583221552,2.46464224446856,2.47277190552783,79708.1200895995,0.0,1.0
1973-10-23,37.75,38.12,36.75,36.75,6600,2.55745587489523,2.58252232982797,2.48970869940131,2.48970869940131,97421.0356650657,0.0,1.0
1973-10-24,38.12,39.13,38.12,38.12,3400,2.58252232982797,2.65094697707683,2.58252232982797,2.58252232982797,50186.5941304885,0.0,1.0
1973-10-25,38.25,38.25,38.12,38.12,2000,2.59132946264218,2.59132946264218,2.58252232982797,2.58252232982797,29521.5259591109,0.0,1.0
1973-10-26,38.75,38.75,38.0,38.25,13467,2.62520305038914,2.62520305038914,2.5743926687687,2.59132946264218,198783.195045673,0.0,1.0
1973-10-29,39.0,39.0,38.75,38.75,9267,2.64213984426262,2.64213984426262,2.62520305038914,2.62520305038914,136787.99053154,0.0,1.0
1973-10-30,38.25,39.0,37.88,39.0,9000,2.59132946264218,2.64213984426262,2.56626300770943,2.64213984426262,132846.866815999,0.0,1.0
1973-10-31,37.63,38.5,37.5,38.25,10467,2.54932621383596,2.60826625651566,2.54051908102175,2.59132946264218,154500.906107007,0.0,1.0
1973-11-01,37.25,37.75,37.12,37.63,7267,2.52358228714827,2.55745587489523,2.51477515433406,2.54932621383596,107266.464572429,0.0,1.0
1973-11-02,37.0,37.5,37.0,37.25,4400,2.50664549327479,2.54051908102175,2.50664549327479,2.52358228714827,64947.3571100439,0.0,1.0
1973-11-05,36.13,37.0,36.0,37.0,40267,2.44770545059509,2.50664549327479,2.43889831778088,2.50664549327479,594371.642897758,0.0,1.0
1973-11-06,36.13,36.25,36.0,36.13,2867,2.44770545059509,2.45583511165436,2.43889831778088,2.44770545059509,42319.1074623854,0.0,1.0
1973-11-07,37.0,37.0,36.13,36.13,14467,2.50664549327479,2.50664549327479,2.44770545059509,2.44770545059509,213543.958025229,0.0,1.0
1973-11-08,36.5,36.88,36.25,36.88,6867,2.47277190552783,2.49851583221552,2.45583511165436,2.49851583221552,101362.159380607,0.0,1.0
1973-11-09,35.62,36.25,35.38,36.25,8200,2.41315439109319,2.45583511165436,2.39689506897465,2.45583511165436,121038.256432355,0.0,1.0
1973-11-12,32.75,35.25,32.75,35.25,8267,2.21871999742566,2.38808793616044,2.21871999742566,2.38808793616044,122027.227551985,0.0,1.0
1973-11-13,32.5,32.75,31.5,32.75,9200,2.20178320355218,2.21871999742566,2.13403602805827,2.21871999742566,135799.01941191,0.0,1.0
1973-11-14,31.88,32.5,31.0,32.5,24667,2.15977995474595,2.20178320355218,2.10016244031131,2.20178320355218,364103.740416695,0.0,1.0
1973-11-15,32.0,32.0,31.25,31.88,3867,2.16790961580522,2.16790961580522,2.11709923418479,2.15977995474595,57079.870441941,0.0,1.0
1973-11-16,31.12,32.0,30.0,32.0,81400,2.10829210137058,2.16790961580522,2.0324152648174,2.16790961580522,1201526.10653581,0.0,1.0
1973-11-19,29.0,30.75,28.63,30.75,4800,1.96466808932348,2.08322564643783,1.93960163439074,2.08322564643783,70851.6623018663,0.0,1.0
1973-11-20,29.5,29.75,29.0,29.0,16867,1.99854167707044,2.01547847094392,1.96466808932348,1.96466808932348,248969.789176162,0.0,1.0
1973-11-21,29.87,30.0,29.75,29.75,8667,2.02360813200319,2.0324152648174,2.01547847094392,2.01547847094392,127931.532743807,0.0,1.0
1973-11-23,28.5,29.87,28.5,29.87,15467,1.93079450157653,2.02360813200319,1.93079450157653,2.02360813200319,228304.721004784,0.0,1.0
1973-11-26,28.0,28.0,27.5,28.0,12667,1.89692091382957,1.89692091382957,1.86304732608261,1.89692091382957,186974.584662029,0.0,1.0
1973-11-27,27.75,28.25,27.75,28.0,13467,1.87998411995609,1.91385770770305,1.87998411995609,1.89692091382957,198783.195045673,0.0,1.0
1973-11-28,27.25,28.0,27.0,27.75,15800,1.84611053220914,1.89692091382957,1.82917373833566,1.87998411995609,233220.055076975,0.0,1.0
1973-11-29,27.25,27.38,26.87,27.25,16200,1.84611053220914,1.85491766502334,1.82036660552145,1.84611053220914,239124.360268798,0.0,1.0
1973-11-30,27.38,27.75,27.0,27.25,39467,1.85491766502334,1.87998411995609,1.82917373833566,1.84611053220914,582563.032514116,0.0,1.0
1973-12-03,27.0,28.0,26.87,27.38,14867,1.82917373833566,1.89692091382957,1.82036660552145,1.85491766502334,219448.26321705,0.0,1.0
1973-12-04,26.38,26.87,26.25,26.87,12800,1.78717048952943,1.82036660552145,1.77836335671522,1.82036660552145,188937.76613831,0.0,1.0
1973-12-05,26.0,27.62,26.0,26.38,9267,1.76142656284174,1.87117698714188,1.76142656284174,1.78717048952943,136787.990531541,0.0,1.0
1973-12-06,26.0,27.0,25.88,26.0,10200,1.76142656284174,1.82917373833566,1.75329690178247,1.76142656284174,150559.782391466,0.0,1.0
1973-12-07,26.75,27.0,26.12,26.12,11800,1.81223694446218,1.82917373833566,1.76955622390101,1.76955622390101,174177.003158754,0.0,1.0
1973-12-10,29.0,29.0,27.13,27.13,46867,1.96466808932348,1.96466808932348,1.83798087114987,1.83798087114987,691792.678562826,0.0,1.0
1973-12-11,28.63,29.5,28.37,29.0,32867,1.93960163439074,1.99854167707044,1.92198736876232,1.96466808932348,485141.996849048,0.0,1.0
1973-12-12,28.0,28.25,27.62,28.25,9200,1.89692091382957,1.91385770770305,1.87117698714188,1.91385770770305,135799.01941191,0.0,1.0
1973-12-13,26.38,27.75,26.0,27.75,14800,1.78717048952943,1.87998411995609,1.76142656284174,1.87998411995609,218459.292097421,0.0,1.0
1973-12-14,26.75,27.75,26.0,26.38,15867,1.81223694446218,1.87998411995609,1.76142656284174,1.78717048952943,234209.026196606,0.0,1.0
1973-12-17,27.0,27.13,26.75,26.75,10067,1.82917373833566,1.83798087114987,1.81223694446218,1.81223694446218,148596.600915184,0.0,1.0
1973-12-18,27.0,27.5,27.0,27.0,14067,1.82917373833566,1.86304732608261,1.82917373833566,1.82917373833566,207639.652833406,0.0,1.0
1973-12-19,28.25,28.5,27.75,27.75,19600,1.91385770770305,1.93079450157653,1.87998411995609,1.87998411995609,289310.954399286,0.0,1.0
1973-12-20,28.12,28.63,27.75,28.25,87800,1.90505057488884,1.93960163439074,1.87998411995609,1.91385770770305,1295994.98960497,0.0,1.0
1973-12-21,28.12,28.25,27.88,28.12,6600,1.90505057488884,1.91385770770305,1.8887912527703,1.90505057488884,97421.0356650659,0.0,1.0
1973-12-24,28.12,28.37,27.88,28.12,9467,1.90505057488884,1.92198736876232,1.8887912527703,1.90505057488884,139740.143127451,0.0,1.0
1973-12-26,28.0,28.63,28.0,28.12,10800,1.89692091382957,1.93960163439074,1.89692091382957,1.90505057488884,159416.240179199,0.0,1.0
1973-12-27,28.37,28.88,28.0,28.0,38667,1.92198736876232,1.95653842826421,1.89692091382957,1.89692091382957,570754.42213047,0.0,1.0
1973-12-28,27.88,28.37,27.25,28.37,16400,1.8887912527703,1.92198736876232,1.84611053220914,1.92198736876232,242076.512864709,0.0,1.0
1973-12-31,27.62,28.25,27.25,27.88,10200,1.87117698714188,1.91385770770305,1.84611053220914,1.8887912527703,150559.782391466,0.0,1.0
1974-01-02,28.12,28.12,27.62,27.62,12067,1.90505057488884,1.90505057488884,1.87117698714188,1.87117698714188,178118.126874295,0.0,1.0
1974-01-03,28.63,28.63,28.5,28.5,11867,1.93960163439074,1.93960163439074,1.93079450157653,1.93079450157653,175165.974278384,0.0,1.0
1974-01-04,29.25,29.25,28.25,28.63,12200,1.98160488319696,1.98160488319696,1.91385770770305,1.93960163439074,180081.308350577,0.0,1.0
1974-01-07,29.25,29.25,28.75,29.25,4867,1.98160488319696,1.98160488319696,1.94773129545001,1.98160488319696,71840.6334214964,0.0,1.0
1974-01-08,28.5,29.5,28.5,29.25,8600,1.93079450157653,1.99854167707044,1.93079450157653,1.98160488319696,126942.561624177,0.0,1.0
1974-01-09,28.37,28.75,28.12,28.5,5667,1.92198736876232,1.94773129545001,1.90505057488884,1.93079450157653,83649.2438051406,0.0,1.0
1974-01-10,29.25,29.75,28.37,28.37,6000,1.98160488319696,2.01547847094392,1.92198736876232,1.92198736876232,88564.5778773327,0.0,1.0
1974-01-11,28.12,29.25,28.12,29.25,17467,1.90505057488884,1.98160488319696,1.90505057488884,1.98160488319696,257826.246963895,0.0,1.0
1974-01-14,27.5,28.5,27.5,28.12,2600,1.86304732608261,1.93079450157653,1.86304732608261,1.90505057488884,38377.9837468442,0.0,1.0
1974-01-15,27.75,28.88,27.75,27.75,4467,1.87998411995609,1.95653842826421,1.87998411995609,1.87998411995609,65936.3282296742,0.0,1.0
1974-01-16,27.88,28.0,27.75,27.75,2067,1.8887912527703,1.89692091382957,1.87998411995609,1.87998411995609,30510.4970787411,0.0,1.0
1974-01-17,27.0,28.0,27.0,27.88,6867,1.82917373833566,1.89692091382957,1.82917373833566,1.8887912527703,101362.159380607,0.0,1.0
1974-01-18,27.13,28.25,27.13,27.13,8667,1.83798087114987,1.91385770770305,1.83798087114987,1.83798087114987,127931.532743807,0.0,1.0
1974-01-21,27.62,27.88,27.0,27.13,6200,1.87117698714188,1.8887912527703,1.82917373833566,1.83798087114987,91516.7304732439,0.0,1.0
1974-01-22,28.5,28.75,28.12,28.12,7400,1.93079450157653,1.94773129545001,1.90505057488884,1.90505057488884,109229.64604871,0.0,1.0
1974-01-23,29.0,29.12,28.63,28.63,13800,1.96466808932348,1.97279775038275,1.93960163439074,1.93960163439074,203698.529117865,0.0,1.0
1974-01-24,28.88,29.0,28.63,29.0,11400,1.95653842826421,1.96466808932348,1.93960163439074,1.96466808932348,168272.697966932,0.0,1.0
1974-01-25,28.5,28.75,28.25,28.75,7600,1.93079450157653,1.94773129545001,1.91385770770305,1.94773129545001,112181.798644621,0.0,1.0
1974-01-28,29.0,29.0,28.5,28.5,11867,1.96466808932348,1.96466808932348,1.93079450157653,1.93079450157653,175165.974278385,0.0,1.0
1974-01-29,29.25,29.25,28.63,29.0,3800,1.98160488319696,1.98160488319696,1.93960163439074,1.96466808932348,56090.8993223107,0.0,1.0
1974-01-30,29.5,29.5,29.0,29.25,18667,1.99854167707044,1.99854167707044,1.96466808932348,1.98160488319696,275539.162539361,0.0,1.0
1974-01-31,29.12,29.38,29.12,29.38,9067,1.97279775038275,1.99041201601117,1.97279775038275,1.99041201601117,133835.837935629,0.0,1.0
1974-02-01,29.5,29.5,29.12,29.12,3867,1.99854167707044,1.99854167707044,1.97279775038275,1.97279775038275,57079.8704419409,0.0,1.0
1974-02-04,28.88,29.5,28.75,29.5,18200,1.95653842826421,1.99854167707044,1.94773129545001,1.99854167707044,268645.88622791,0.0,1.0
1974-02-05,27.88,28.5,27.75,28.5,12667,1.8887912527703,1.93079450157653,1.87998411995609,1.93079450157653,186974.584662029,0.0,1.0
1974-02-06,28.0,28.0,27.75,27.88,6000,1.89692091382957,1.89692091382957,1.87998411995609,1.8887912527703,88564.5778773327,0.0,1.0
1974-02-07,28.75,28.75,28.37,28.37,5200,1.94773129545001,1.94773129545001,1.92198736876232,1.92198736876232,76755.9674936881,0.0,1.0
1974-02-08,28.63,28.75,28.12,28.75,17800,1.93960163439074,1.94773129545001,1.90505057488884,1.94773129545001,262741.581036086,0.0,1.0
1974-02-11,28.5,28.63,28.5,28.63,2800,1.93079450157653,1.93960163439074,1.93079450157653,1.93960163439074,41330.1363427552,0.0,1.0
1974-02-12,27.5,28.12,27.13,28.12,6000,1.86304732608261,1.90505057488884,1.83798087114987,1.90505057488884,88564.5778773328,0.0,1.0
1974-02-13,27.5,28.25,27.38,27.5,13667,1.86304732608261,1.91385770770305,1.85491766502334,1.86304732608261,201735.347641585,0.0,1.0
1974-02-14,27.5,28.0,27.25,27.5,14000,1.86304732608261,1.89692091382957,1.84611053220914,1.86304732608261,206650.681713777,0.0,1.0
1974-02-15,27.88,27.88,27.13,27.5,5867,1.8887912527703,1.8887912527703,1.83798087114987,1.86304732608261,86601.3964010518,0.0,1.0
1974-02-19,27.25,28.0,27.13,27.88,24467,1.84611053220914,1.89692091382957,1.83798087114987,1.8887912527703,361151.587820782,0.0,1.0
1974-02-20,26.5,27.0,25.5,27.0,28400,1.7953001505887,1.82917373833566,1.72755297509479,1.82917373833566,419205.668619375,0.0,1.0
1974-02-21,27.75,28.12,27.0,27.0,8800,1.87998411995609,1.90505057488884,1.82917373833566,1.82917373833566,129894.714220088,0.0,1.0
1974-02-22,27.62,27.75,27.13,27.75,4800,1.87117698714188,1.87998411995609,1.83798087114987,1.87998411995609,70851.6623018663,0.0,1.0
1974-02-25,27.38,28.0,27.25,27.62,7467,1.85491766502334,1.89692091382957,1.84611053220914,1.87117698714188,110218.617168341,0.0,1.0
1974-02-26,27.38,27.62,27.25,27.38,3800,1.85491766502334,1.87117698714188,1.84611053220914,1.85491766502334,56090.8993223108,0.0,1.0
1974-02-27,28.0,28.0,27.38,27.38,15067,1.89692091382957,1.89692091382957,1.85491766502334,1.85491766502334,222400.415812962,0.0,1.0
1974-02-28,27.25,28.0,27.13,28.0,8667,1.84611053220914,1.89692091382957,1.83798087114987,1.89692091382957,127931.532743807,0.0,1.0
1974-03-01,27.38,27.62,26.87,27.25,9000,1.85491766502334,1.87117698714188,1.82036660552145,1.84611053220914,132846.866815999,0.0,1.0
1974-03-04,27.38,27.88,27.13,27.38,5000,1.85491766502334,1.8887912527703,1.83798087114987,1.85491766502334,73803.8148977774,0.0,1.0
1974-03-05,27.62,27.62,26.62,27.38,23867,1.87117698714188,1.87117698714188,1.80342981164797,1.85491766502334,352295.13003305,0.0,1.0
1974-03-06,27.5,27.62,26.62,27.62,36600,1.86304732608261,1.87117698714188,1.80342981164797,1.87117698714188,540243.92505173,0.0,1.0
1974-03-07,27.13,27.25,26.75,27.25,28200,1.83798087114987,1.84611053220914,1.81223694446218,1.84611053220914,416253.516023462,0.0,1.0
1974-03-08,27.13,27.13,26.62,27.13,16667,1.83798087114987,1.83798087114987,1.80342981164797,1.83798087114987,246017.63658025,0.0,1.0
1974-03-11,26.87,26.87,26.62,26.87,9267,1.82036660552145,1.82036660552145,1.80342981164797,1.82036660552145,136787.99053154,0.0,1.0
1974-03-12,26.75,27.0,26.5,26.87,7000,1.81223694446218,1.82917373833566,1.7953001505887,1.82036660552145,103325.340856888,0.0,1.0
1974-03-13,27.13,27.13,26.12,26.75,16600,1.83798087114987,1.83798087114987,1.76955622390101,1.81223694446218,245028.66546062,0.0,1.0
1974-03-14,27.5,27.5,27.25,27.25,16467,1.86304732608261,1.86304732608261,1.84611053220914,1.84611053220914,243065.48398434,0.0,1.0
1974-03-15,27.0,27.25,27.0,27.25,16067,1.82917373833566,1.84611053220914,1.82917373833566,1.84611053220914,237161.178792517,0.0,1.0
1974-03-18,26.62,27.0,26.5,27.0,20667,1.80342981164797,1.82917373833566,1.7953001505887,1.82917373833566,305060.688498472,0.0,1.0
1974-03-19,26.75,26.75,26.5,26.62,26600,1.81223694446218,1.81223694446218,1.7953001505887,1.80342981164797,392636.295256175,0.0,1.0
1974-03-20,26.5,27.0,26.25,26.75,11867,1.7953001505887,1.82917373833566,1.77836335671522,1.81223694446218,175165.974278384,0.0,1.0
1974-03-21,26.62,26.75,26.5,26.5,6867,1.80342981164797,1.81223694446218,1.7953001505887,1.7953001505887,101362.159380607,0.0,1.0
1974-03-22,26.0,26.62,26.0,26.62,12867,1.76142656284174,1.80342981164797,1.76142656284174,1.80342981164797,189926.73725794,0.0,1.0
1974-03-25,25.5,26.38,25.5,26.0,3867,1.72755297509479,1.78717048952943,1.72755297509479,1.76142656284174,57079.8704419408,0.0,1.0
1974-03-26,26.38,26.75,25.25,25.5,10867,1.78717048952943,1.81223694446218,1.71061618122131,1.72755297509479,160405.211298829,0.0,1.0
1974-03-27,26.75,26.75,26.0,26.38,45867,1.81223694446218,1.81223694446218,1.76142656284174,1.78717048952943,677031.915583269,0.0,1.0
1974-03-28,26.38,26.5,26.0,26.5,7800,1.78717048952943,1.7953001505887,1.76142656284174,1.7953001505887,115133.951240532,0.0,1.0
1974-03-29,25.5,26.25,25.25,26.25,31400,1.72755297509479,1.77836335671522,1.71061618122131,1.77836335671522,463487.95755804,0.0,1.0
1974-04-01,25.25,25.25,25.0,25.25,14800,1.71061618122131,1.71061618122131,1.69367938734783,1.71061618122131,218459.29209742,0.0,1.0
1974-04-02,25.5,25.63,25.25,25.25,11800,1.72755297509479,1.736360107909,1.71061618122131,1.71061618122131,174177.003158754,0.0,1.0
1974-04-03,25.5,25.5,25.12,25.5,6000,1.72755297509479,1.72755297509479,1.7018090484071,1.72755297509479,88564.5778773325,0.0,1.0
1974-04-04,25.5,25.5,25.5,25.5,5000,1.72755297509479,1.72755297509479,1.72755297509479,1.72755297509479,73803.8148977771,0.0,1.0
1974-04-05,24.88,25.12,24.62,25.12,15000,1.68554972628856,1.7018090484071,1.66793546066014,1.7018090484071,221411.444693332,0.0,1.0
1974-04-08,24.75,24.88,24.5,24.88,3667,1.67674259347435,1.68554972628856,1.65980579960087,1.68554972628856,54127.7178460299,0.0,1.0
1974-04-09,24.5,24.75,24.5,24.75,6400,1.65980579960087,1.67674259347435,1.65980579960087,1.67674259347435,94468.8830691551,0.0,1.0
1974-04-10,25.0,25.25,24.75,24.75,2800,1.69367938734783,1.71061618122131,1.67674259347435,1.67674259347435,41330.1363427553,0.0,1.0
1974-04-11,24.38,25.0,24.38,25.0,22000,1.6516761385416,1.69367938734783,1.6516761385416,1.69367938734783,324736.785550221,0.0,1.0
1974-04-15,24.5,24.62,23.5,24.38,13400,1.65980579960087,1.66793546066014,1.59205862410696,1.6516761385416,197794.223926043,0.0,1.0
1974-04-16,24.5,24.5,23.62,24.5,6400,1.65980579960087,1.65980579960087,1.60018828516623,1.65980579960087,94468.8830691551,0.0,1.0
1974-04-17,24.38,24.5,23.87,24.5,9800,1.6516761385416,1.65980579960087,1.61712507903971,1.65980579960087,144655.477199644,0.0,1.0
1974-04-18,24.13,24.38,23.75,24.38,78467,1.63473934466813,1.6516761385416,1.60899541798044,1.6516761385416,1158232.78871677,0.0,1.0
1974-04-19,23.87,24.13,23.87,24.13,20200,1.61712507903971,1.63473934466813,1.61712507903971,1.63473934466813,298167.41218702,0.0,1.0
1974-04-22,23.87,24.0,23.87,23.87,10400,1.61712507903971,1.62593221185392,1.61712507903971,1.61712507903971,153511.934987376,0.0,1.0
1974-04-23,23.0,24.13,22.75,23.87,14400,1.55818503636,1.63473934466813,1.54124824248653,1.61712507903971,212554.986905599,0.0,1.0
1974-04-24,22.0,22.75,21.88,22.75,10800,1.49043786086609,1.54124824248653,1.48230819980682,1.54124824248653,159416.240179199,0.0,1.0
1974-04-25,22.0,22.0,21.25,22.0,8600,1.49043786086609,1.49043786086609,1.43962747924566,1.49043786086609,126942.561624177,0.0,1.0
1974-04-26,22.0,22.0,21.5,22.0,6200,1.49043786086609,1.49043786086609,1.45656427311913,1.49043786086609,91516.7304732438,0.0,1.0
1974-04-29,22.37,22.88,22.25,22.25,4000,1.51550431579884,1.55005537530074,1.50737465473957,1.50737465473957,59043.0519182217,0.0,1.0
1974-04-30,21.88,22.75,21.62,22.37,8467,1.48230819980682,1.54124824248653,1.4646939341784,1.51550431579884,124979.380147896,0.0,1.0
1974-05-01,22.5,22.5,22.0,22.0,6267,1.52431144861305,1.52431144861305,1.49043786086609,1.49043786086609,92505.7015928738,0.0,1.0
1974-05-02,23.5,23.5,22.5,22.5,14000,1.59205862410696,1.59205862410696,1.52431144861305,1.52431144861305,206650.681713776,0.0,1.0
1974-05-03,23.12,23.5,23.12,23.5,11267,1.56631469741927,1.59205862410696,1.56631469741927,1.59205862410696,166309.516490652,0.0,1.0
1974-05-06,23.62,23.87,23.25,23.25,4067,1.60018828516623,1.61712507903971,1.57512183023348,1.57512183023348,60032.023037852,0.0,1.0
1974-05-07,23.5,24.0,23.38,23.62,19467,1.59205862410696,1.62593221185392,1.58392896304769,1.60018828516623,287347.772923006,0.0,1.0
1974-05-08,23.87,23.87,23.25,23.5,7000,1.61712507903971,1.61712507903971,1.57512183023348,1.59205862410696,103325.340856888,0.0,1.0
1974-05-09,24.5,24.75,23.75,23.87,13400,1.65980579960087,1.67674259347435,1.60899541798044,1.61712507903971,197794.223926043,0.0,1.0
1974-05-10,24.5,24.88,24.5,24.5,10400,1.65980579960087,1.68554972628856,1.65980579960087,1.65980579960087,153511.934987377,0.0,1.0
1974-05-13,24.5,24.5,24.13,24.5,9867,1.65980579960087,1.65980579960087,1.63473934466813,1.65980579960087,145644.448319274,0.0,1.0
1974-05-14,23.75,24.25,23.5,24.25,8467,1.60899541798044,1.6428690057274,1.59205862410696,1.6428690057274,124979.380147896,0.0,1.0
1974-05-15,23.0,23.0,22.75,23.0,7800,1.55818503636,1.55818503636,1.54124824248653,1.55818503636,115133.951240533,0.0,1.0
1974-05-16,23.5,23.75,23.0,23.0,15467,1.59205862410696,1.60899541798044,1.55818503636,1.55818503636,228304.721004784,0.0,1.0
1974-05-17,22.37,23.38,22.37,23.38,7667,1.51550431579884,1.58392896304769,1.51550431579884,1.58392896304769,113170.769764251,0.0,1.0
1974-05-20,23.0,23.12,22.12,22.37,5067,1.55818503636,1.56631469741927,1.49856752192536,1.51550431579884,74792.7860174076,0.0,1.0
1974-05-21,23.25,23.38,23.0,23.0,7400,1.57512183023348,1.58392896304769,1.55818503636,1.55818503636,109229.64604871,0.0,1.0
1974-05-22,22.63,23.38,22.63,23.25,3600,1.53311858142726,1.58392896304769,1.53311858142726,1.57512183023348,53138.7467263995,0.0,1.0
1974-05-23,23.0,23.25,22.5,22.63,24200,1.55818503636,1.57512183023348,1.52431144861305,1.53311858142726,357210.464105243,0.0,1.0
1974-05-24,23.0,23.12,22.88,23.0,5467,1.55818503636,1.56631469741927,1.55005537530074,1.55818503636,80697.0912092298,0.0,1.0
1974-05-28,22.12,23.12,22.12,23.0,9000,1.49856752192536,1.56631469741927,1.49856752192536,1.55818503636,132846.866815999,0.0,1.0
1974-05-29,22.25,22.63,22.25,22.25,31667,1.50737465473957,1.53311858142726,1.50737465473957,1.50737465473957,467429.081273582,0.0,1.0
1974-05-30,22.12,22.25,22.0,22.25,6600,1.49856752192536,1.50737465473957,1.49043786086609,1.50737465473957,97421.035665066,0.0,1.0
1974-05-31,21.62,22.12,21.5,22.12,6400,1.4646939341784,1.49856752192536,1.45656427311913,1.49856752192536,94468.8830691551,0.0,1.0
1974-06-03,22.37,22.37,21.62,21.62,40867,1.51550431579884,1.51550431579884,1.4646939341784,1.4646939341784,603228.100685492,0.0,1.0
1974-06-04,22.5,22.5,22.12,22.37,10267,1.52431144861305,1.52431144861305,1.49856752192536,1.51550431579884,151548.753511095,0.0,1.0
1974-06-05,22.5,22.5,22.0,22.5,12067,1.52431144861305,1.52431144861305,1.49043786086609,1.52431144861305,178118.126874295,0.0,1.0
1974-06-06,22.75,22.75,22.37,22.5,14067,1.54124824248653,1.54124824248653,1.51550431579884,1.52431144861305,207639.652833406,0.0,1.0
1974-06-07,22.88,23.0,22.5,22.75,21067,1.55005537530074,1.55818503636,1.52431144861305,1.54124824248653,310964.993690293,0.0,1.0
1974-06-10,22.88,23.12,22.37,22.88,11867,1.55005537530074,1.56631469741927,1.51550431579884,1.55005537530074,175165.974278384,0.0,1.0
1974-06-11,23.12,23.12,22.88,22.88,9400,1.56631469741927,1.56631469741927,1.55005537530074,1.55005537530074,138751.172007821,0.0,1.0
1974-06-12,22.63,23.0,22.25,23.0,5667,1.53311858142726,1.55818503636,1.50737465473957,1.55818503636,83649.2438051405,0.0,1.0
1974-06-13,22.63,22.88,22.5,22.63,11267,1.53311858142726,1.55005537530074,1.52431144861305,1.53311858142726,166309.516490651,0.0,1.0
1974-06-14,21.88,22.25,21.88,22.25,11467,1.48230819980682,1.50737465473957,1.48230819980682,1.50737465473957,169261.669086562,0.0,1.0
1974-06-17,21.25,22.0,20.38,21.88,39200,1.43962747924566,1.49043786086609,1.38068743656595,1.48230819980682,578621.908798572,0.0,1.0
1974-06-18,21.25,21.38,20.87,21.25,5600,1.43962747924566,1.44843461205987,1.41388355255797,1.43962747924566,82660.2726855103,0.0,1.0
1974-06-19,21.13,21.25,20.87,21.25,7267,1.43149781818639,1.43962747924566,1.41388355255797,1.43962747924566,107266.464572429,0.0,1.0
1974-06-20,20.5,21.75,20.5,21.13,23067,1.38881709762522,1.47350106699261,1.38881709762522,1.43149781818639,340486.519649406,0.0,1.0
1974-06-21,21.0,21.13,20.5,20.5,18400,1.42269068537218,1.43149781818639,1.38881709762522,1.38881709762522,271598.03882382,0.0,1.0
1974-06-24,21.13,21.25,20.75,21.0,6667,1.43149781818639,1.43962747924566,1.4057538914987,1.42269068537218,98410.0067846959,0.0,1.0
1974-06-25,21.0,21.13,20.75,21.13,10067,1.42269068537218,1.43149781818639,1.4057538914987,1.43149781818639,148596.600915184,0.0,1.0
1974-06-26,21.0,21.0,20.5,21.0,7800,1.42269068537218,1.42269068537218,1.38881709762522,1.42269068537218,115133.951240532,0.0,1.0
1974-06-27,20.5,21.0,20.5,21.0,7267,1.38881709762522,1.42269068537218,1.38881709762522,1.42269068537218,107266.464572429,0.0,1.0
1974-06-28,20.75,20.75,20.5,20.5,2467,1.4057538914987,1.4057538914987,1.38881709762522,1.38881709762522,36414.8022705633,0.0,1.0
1974-07-01,21.5,21.5,21.0,21.0,1867,1.45656427311913,1.45656427311913,1.42269068537218,1.42269068537218,27558.3444828301,0.0,1.0
1974-07-02,21.13,22.0,21.13,21.5,5867,1.43149781818639,1.49043786086609,1.43149781818639,1.45656427311913,86601.3964010516,0.0,1.0
1974-07-03,20.62,21.38,20.62,21.13,5467,1.39694675868449,1.44843461205987,1.39694675868449,1.43149781818639,80697.0912092296,0.0,1.0
1974-07-05,21.0,21.0,20.62,20.62,1000,1.42269068537218,1.42269068537218,1.39694675868449,1.39694675868449,14760.7629795554,0.0,1.0
1974-07-08,20.25,21.0,20.12,21.0,6067,1.37188030375174,1.42269068537218,1.36307317093753,1.42269068537218,89553.5489969631,0.0,1.0
1974-07-09,20.0,20.62,20.0,20.25,6800,1.35494350987826,1.39694675868449,1.35494350987826,1.37188030375174,100373.188260977,0.0,1.0
1974-07-10,19.75,20.12,19.75,20.0,18667,1.33800671600479,1.36307317093753,1.33800671600479,1.35494350987826,275539.162539361,0.0,1.0
1974-07-11,20.12,20.25,19.5,19.75,49467,1.36307317093753,1.37188030375174,1.32106992213131,1.33800671600479,730170.662309671,0.0,1.0
1974-07-12,21.0,21.13,20.38,20.38,12400,1.42269068537218,1.43149781818639,1.38068743656595,1.38068743656595,183033.460946487,0.0,1.0
1974-07-15,22.12,22.12,21.5,21.5,12867,1.49856752192536,1.49856752192536,1.45656427311913,1.45656427311913,189926.73725794,0.0,1.0
1974-07-16,21.75,22.12,21.62,22.12,5600,1.47350106699261,1.49856752192536,1.4646939341784,1.49856752192536,82660.2726855106,0.0,1.0
1974-07-17,22.12,22.75,21.75,21.75,6200,1.49856752192536,1.54124824248653,1.47350106699261,1.47350106699261,91516.7304732438,0.0,1.0
1974-07-18,23.25,23.25,22.12,22.12,10467,1.57512183023348,1.57512183023348,1.49856752192536,1.49856752192536,154500.906107007,0.0,1.0
1974-07-19,24.75,24.75,23.38,23.38,14600,1.67674259347435,1.67674259347435,1.58392896304769,1.58392896304769,215507.13950151,0.0,1.0
1974-07-22,23.62,24.25,23.5,24.25,6200,1.60018828516623,1.6428690057274,1.59205862410696,1.6428690057274,91516.7304732438,0.0,1.0
1974-07-23,25.63,25.63,24.62,24.62,17200,1.736360107909,1.736360107909,1.66793546066014,1.66793546066014,253885.123248353,0.0,1.0
1974-07-24,25.0,25.63,24.62,25.63,9867,1.69367938734783,1.736360107909,1.66793546066014,1.736360107909,145644.448319274,0.0,1.0
1974-07-25,25.75,25.75,25.37,25.37,4800,1.74448976896827,1.74448976896827,1.71874584228058,1.71874584228058,70851.6623018659,0.0,1.0
1974-07-26,25.5,26.0,25.5,25.75,6400,1.72755297509479,1.76142656284174,1.72755297509479,1.74448976896827,94468.8830691547,0.0,1.0
1974-07-29,24.0,25.37,24.0,25.37,18200,1.62593221185392,1.71874584228058,1.62593221185392,1.71874584228058,268645.886227909,0.0,1.0
1974-07-30,23.62,24.25,23.38,24.0,9067,1.60018828516623,1.6428690057274,1.58392896304769,1.62593221185392,133835.837935629,0.0,1.0
1974-07-31,23.62,24.13,23.5,23.62,4867,1.60018828516623,1.63473934466813,1.59205862410696,1.60018828516623,71840.6334214964,0.0,1.0
1974-08-01,23.0,23.5,23.0,23.5,6000,1.55818503636,1.59205862410696,1.55818503636,1.59205862410696,88564.5778773329,0.0,1.0
1974-08-02,22.0,22.63,21.25,22.63,41467,1.49043786086609,1.53311858142726,1.43962747924566,1.53311858142726,612084.558473226,0.0,1.0
1974-08-05,22.0,22.25,21.0,22.0,6800,1.49043786086609,1.50737465473957,1.42269068537218,1.49043786086609,100373.188260977,0.0,1.0
1974-08-06,22.63,23.0,22.25,22.25,14467,1.53311858142726,1.55818503636,1.50737465473957,1.50737465473957,213543.958025228,0.0,1.0
1974-08-07,22.75,22.75,22.5,22.63,17067,1.54124824248653,1.54124824248653,1.52431144861305,1.53311858142726,251921.941772072,0.0,1.0
1974-08-08,22.63,23.0,22.63,22.75,13467,1.53311858142726,1.55818503636,1.53311858142726,1.54124824248653,198783.195045673,0.0,1.0
1974-08-09,22.63,23.0,22.5,22.63,11800,1.53311858142726,1.55818503636,1.52431144861305,1.53311858142726,174177.003158754,0.0,1.0
1974-08-12,22.37,22.5,22.12,22.5,2467,1.51550431579884,1.52431144861305,1.49856752192536,1.52431144861305,36414.8022705633,0.0,1.0
1974-08-13,21.88,22.5,21.62,22.37,4600,1.48230819980682,1.52431144861305,1.4646939341784,1.51550431579884,67899.5097059551,0.0,1.0
1974-08-14,22.0,22.37,21.62,21.88,3267,1.49043786086609,1.51550431579884,1.4646939341784,1.48230819980682,48223.4126542077,0.0,1.0
1974-08-15,21.88,22.0,21.75,22.0,8267,1.48230819980682,1.49043786086609,1.47350106699261,1.49043786086609,122027.227551985,0.0,1.0
1974-08-16,22.25,22.5,22.12,22.12,3267,1.50737465473957,1.52431144861305,1.49856752192536,1.49856752192536,48223.4126542076,0.0,1.0
1974-08-19,22.25,22.88,22.12,22.25,6600,1.50737465473957,1.55005537530074,1.49856752192536,1.50737465473957,97421.0356650659,0.0,1.0
1974-08-20,21.5,22.63,21.5,22.25,13667,1.45656427311913,1.53311858142726,1.45656427311913,1.50737465473957,201735.347641585,0.0,1.0
1974-08-21,20.75,21.38,20.75,21.38,14800,1.4057538914987,1.44843461205987,1.4057538914987,1.44843461205987,218459.29209742,0.0,1.0
1974-08-22,21.38,21.38,20.12,20.75,9600,1.44843461205987,1.44843461205987,1.36307317093753,1.4057538914987,141703.324603732,0.0,1.0
1974-08-23,20.75,21.38,20.5,21.38,2267,1.4057538914987,1.44843461205987,1.38881709762522,1.44843461205987,33462.6496746522,0.0,1.0
1974-08-26,20.75,21.0,20.5,20.75,3800,1.4057538914987,1.42269068537218,1.38881709762522,1.4057538914987,56090.8993223107,0.0,1.0
1974-08-27,20.75,21.0,20.62,20.75,5067,1.4057538914987,1.42269068537218,1.39694675868449,1.4057538914987,74792.7860174074,0.0,1.0
1974-08-28,20.0,20.75,19.75,20.75,45000,1.35494350987826,1.4057538914987,1.33800671600479,1.4057538914987,664234.334079997,0.0,1.0
1974-08-29,19.25,20.0,19.0,20.0,11467,1.30413312825783,1.35494350987826,1.28719633438435,1.35494350987826,169261.669086562,0.0,1.0
1974-08-30,19.63,19.75,18.5,19.25,8000,1.32987705494552,1.33800671600479,1.2533227466374,1.30413312825783,118086.103836443,0.0,1.0
1974-09-03,19.75,20.38,19.37,19.63,10467,1.33800671600479,1.38068743656595,1.3122627893171,1.32987705494552,154500.906107006,0.0,1.0
1974-09-04,20.12,20.5,19.5,19.75,2867,1.36307317093753,1.38881709762522,1.32106992213131,1.33800671600479,42319.1074623856,0.0,1.0
1974-09-05,19.88,20.5,19.88,20.12,24867,1.346813848819,1.38881709762522,1.346813848819,1.36307317093753,367055.893012604,0.0,1.0
1974-09-06,20.0,20.12,19.88,19.88,1200,1.35494350987826,1.36307317093753,1.346813848819,1.346813848819,17712.9155754666,0.0,1.0
1974-09-09,19.0,20.0,19.0,20.0,3467,1.28719633438435,1.35494350987826,1.28719633438435,1.35494350987826,51175.5652501188,0.0,1.0
1974-09-10,19.12,19.37,19.0,19.0,11000,1.29532599544362,1.3122627893171,1.28719633438435,1.28719633438435,162368.39277511,0.0,1.0
1974-09-11,18.5,18.88,18.5,18.88,4800,1.2533227466374,1.27906667332508,1.2533227466374,1.27906667332508,70851.6623018658,0.0,1.0
1974-09-12,17.5,18.5,16.5,18.5,8467,1.18557557114348,1.2533227466374,1.11782839564957,1.2533227466374,124979.380147896,0.0,1.0
1974-09-13,17.62,17.75,17.0,17.5,12400,1.19370523220275,1.20251236501696,1.15170198339653,1.18557557114348,183033.460946488,0.0,1.0
1974-09-16,18.75,18.75,17.38,17.62,6867,1.27025954051087,1.27025954051087,1.17744591008421,1.19370523220275,101362.159380607,0.0,1.0
1974-09-17,18.13,19.0,18.13,18.75,8800,1.22825629170465,1.28719633438435,1.22825629170465,1.27025954051087,129894.714220088,0.0,1.0
1974-09-18,17.75,18.25,17.25,18.13,37467,1.20251236501696,1.23638595276392,1.16863877727,1.22825629170465,553041.506555004,0.0,1.0
1974-09-19,18.5,18.5,17.38,17.75,13000,1.2533227466374,1.2533227466374,1.17744591008421,1.20251236501696,191889.91873422,0.0,1.0
1974-09-20,19.75,19.75,18.75,18.75,12667,1.33800671600479,1.33800671600479,1.27025954051087,1.27025954051087,186974.584662028,0.0,1.0
1974-09-23,20.12,20.62,19.88,19.88,25000,1.36307317093753,1.39694675868449,1.346813848819,1.346813848819,369019.074488887,0.0,1.0
1974-09-24,20.25,20.75,20.0,20.12,9267,1.37188030375174,1.4057538914987,1.35494350987826,1.36307317093753,136787.990531541,0.0,1.0
1974-09-25,20.0,20.87,20.0,20.25,11067,1.35494350987826,1.41388355255797,1.35494350987826,1.37188030375174,163357.363894741,0.0,1.0
1974-09-26,20.62,20.62,19.5,20.0,61800,1.39694675868449,1.39694675868449,1.32106992213131,1.35494350987826,912215.152136527,0.0,1.0
1974-09-27,20.25,20.62,20.0,20.62,10467,1.37188030375174,1.39694675868449,1.35494350987826,1.39694675868449,154500.906107007,0.0,1.0
1974-09-30,20.12,20.5,19.88,20.25,15067,1.36307317093753,1.38881709762522,1.346813848819,1.37188030375174,222400.415812962,0.0,1.0
1974-10-01,20.0,20.0,19.5,20.0,11800,1.35494350987826,1.35494350987826,1.32106992213131,1.35494350987826,174177.003158755,0.0,1.0
1974-10-02,20.5,20.5,19.88,20.0,4867,1.38881709762522,1.38881709762522,1.346813848819,1.35494350987826,71840.6334214964,0.0,1.0
1974-10-03,20.5,20.5,20.12,20.5,17067,1.38881709762522,1.38881709762522,1.36307317093753,1.38881709762522,251921.941772073,0.0,1.0
1974-10-04,21.13,21.25,20.62,20.62,4600,1.43149781818639,1.43962747924566,1.39694675868449,1.39694675868449,67899.5097059549,0.0,1.0
1974-10-07,21.25,21.62,21.13,21.13,12800,1.43962747924566,1.4646939341784,1.43149781818639,1.43149781818639,188937.766138309,0.0,1.0
1974-10-08,21.75,22.0,21.5,21.5,7600,1.47350106699261,1.49043786086609,1.45656427311913,1.45656427311913,112181.798644622,0.0,1.0
1974-10-09,22.37,22.75,20.87,21.75,5800,1.51550431579884,1.54124824248653,1.41388355255797,1.47350106699261,85612.4252814215,0.0,1.0
1974-10-10,23.75,24.13,23.0,23.0,74200,1.60899541798044,1.63473934466813,1.55818503636,1.55818503636,1095248.61308301,0.0,1.0
1974-10-11,24.5,24.75,23.0,23.75,22400,1.65980579960087,1.67674259347435,1.55818503636,1.60899541798044,330641.090742043,0.0,1.0
1974-10-14,26.12,26.38,25.25,25.25,35400,1.76955622390101,1.78717048952943,1.71061618122131,1.71061618122131,522531.009476264,0.0,1.0
1974-10-15,26.0,26.12,25.37,26.12,16467,1.76142656284174,1.76955622390101,1.71874584228058,1.76955622390101,243065.48398434,0.0,1.0
1974-10-16,26.0,26.0,25.63,26.0,15067,1.76142656284174,1.76142656284174,1.736360107909,1.76142656284174,222400.415812962,0.0,1.0
1974-10-17,26.75,26.87,25.5,26.0,16000,1.81223694446218,1.82036660552145,1.72755297509479,1.76142656284174,236172.207672887,0.0,1.0
1974-10-18,26.5,26.87,26.12,26.75,27667,1.7953001505887,1.82036660552145,1.76955622390101,1.81223694446218,408386.02935536,0.0,1.0
1974-10-21,25.25,26.25,24.75,26.25,41267,1.71061618122131,1.77836335671522,1.67674259347435,1.77836335671522,609132.405877314,0.0,1.0
1974-10-22,25.37,25.5,25.25,25.25,2667,1.71874584228058,1.72755297509479,1.71061618122131,1.71061618122131,39366.9548664743,0.0,1.0
1974-10-23,24.88,25.25,24.75,25.25,3800,1.68554972628856,1.71061618122131,1.67674259347435,1.71061618122131,56090.8993223107,0.0,1.0
1974-10-24,24.38,24.5,24.13,24.5,15000,1.6516761385416,1.65980579960087,1.63473934466813,1.65980579960087,221411.444693332,0.0,1.0
1974-10-25,25.0,25.0,24.62,24.62,16600,1.69367938734783,1.69367938734783,1.66793546066014,1.66793546066014,245028.66546062,0.0,1.0
1974-10-28,24.75,24.75,24.62,24.75,667,1.67674259347435,1.67674259347435,1.66793546066014,1.67674259347435,9845.42890736349,0.0,1.0
1974-10-29,24.75,24.88,24.5,24.75,2600,1.67674259347435,1.68554972628856,1.65980579960087,1.67674259347435,38377.9837468442,0.0,1.0
1974-10-30,25.5,25.5,24.75,24.75,37067,1.72755297509479,1.72755297509479,1.67674259347435,1.67674259347435,547137.201363181,0.0,1.0
1974-10-31,25.75,25.75,25.12,25.5,14600,1.74448976896827,1.74448976896827,1.7018090484071,1.72755297509479,215507.139501509,0.0,1.0
1974-11-01,25.75,25.75,24.88,25.75,21667,1.74448976896827,1.74448976896827,1.68554972628856,1.74448976896827,319821.451478027,0.0,1.0
1974-11-04,25.12,25.63,25.12,25.63,3067,1.7018090484071,1.736360107909,1.7018090484071,1.736360107909,45271.2600582965,0.0,1.0
1974-11-05,25.63,25.75,25.12,25.12,6467,1.736360107909,1.74448976896827,1.7018090484071,1.7018090484071,95457.8541887848,0.0,1.0
1974-11-06,26.25,26.25,25.75,25.75,10000,1.77836335671522,1.77836335671522,1.74448976896827,1.74448976896827,147607.629795555,0.0,1.0
1974-11-07,27.0,27.0,26.0,26.25,6800,1.82917373833566,1.82917373833566,1.76142656284174,1.77836335671522,100373.188260977,0.0,1.0
1974-11-08,27.25,27.25,26.75,27.0,4867,1.84611053220914,1.84611053220914,1.81223694446218,1.82917373833566,71840.6334214962,0.0,1.0
1974-11-11,27.25,27.5,26.75,27.25,16800,1.84611053220914,1.86304732608261,1.81223694446218,1.84611053220914,247980.818056531,0.0,1.0
1974-11-12,27.75,28.25,27.25,27.25,7467,1.87998411995609,1.91385770770305,1.84611053220914,1.84611053220914,110218.617168341,0.0,1.0
1974-11-13,27.5,28.0,27.38,27.75,4267,1.86304732608261,1.89692091382957,1.85491766502334,1.87998411995609,62984.1756337632,0.0,1.0
1974-11-14,27.0,28.0,27.0,27.5,27867,1.82917373833566,1.89692091382957,1.82917373833566,1.86304732608261,411338.181951271,0.0,1.0
1974-11-15,25.88,27.0,25.88,27.0,4467,1.75329690178247,1.82917373833566,1.75329690178247,1.82917373833566,65936.3282296743,0.0,1.0
1974-11-18,25.25,26.0,25.25,25.88,4600,1.71061618122131,1.76142656284174,1.71061618122131,1.75329690178247,67899.509705955,0.0,1.0
1974-11-19,25.0,25.0,24.75,25.0,4867,1.69367938734783,1.69367938734783,1.67674259347435,1.69367938734783,71840.6334214964,0.0,1.0
1974-11-20,25.12,25.12,24.5,25.0,5600,1.7018090484071,1.7018090484071,1.65980579960087,1.69367938734783,82660.2726855105,0.0,1.0
1974-11-21,25.5,25.5,24.75,25.12,5200,1.72755297509479,1.72755297509479,1.67674259347435,1.7018090484071,76755.9674936882,0.0,1.0
1974-11-22,25.63,25.63,25.37,25.5,6667,1.736360107909,1.736360107909,1.71874584228058,1.72755297509479,98410.0067846959,0.0,1.0
1974-11-25,24.13,25.37,24.13,25.37,3000,1.63473934466813,1.71874584228058,1.63473934466813,1.71874584228058,44282.2889386662,0.0,1.0
1974-11-26,23.87,24.38,23.87,24.13,9800,1.61712507903971,1.6516761385416,1.61712507903971,1.63473934466813,144655.477199643,0.0,1.0
1974-11-27,23.12,24.13,23.12,23.87,8267,1.56631469741927,1.63473934466813,1.56631469741927,1.61712507903971,122027.227551985,0.0,1.0
1974-11-29,23.38,23.38,22.75,23.12,3267,1.58392896304769,1.58392896304769,1.54124824248653,1.56631469741927,48223.4126542077,0.0,1.0
1974-12-02,22.5,23.25,22.5,23.25,3000,1.52431144861305,1.57512183023348,1.52431144861305,1.57512183023348,44282.2889386663,0.0,1.0
1974-12-03,23.0,23.0,22.12,22.5,5067,1.55818503636,1.55818503636,1.49856752192536,1.52431144861305,74792.7860174076,0.0,1.0
1974-12-04,22.75,23.0,22.75,23.0,12867,1.54124824248653,1.55818503636,1.54124824248653,1.55818503636,189926.737257939,0.0,1.0
1974-12-05,22.5,23.0,22.5,22.75,43600,1.52431144861305,1.55818503636,1.52431144861305,1.54124824248653,643569.265908616,0.0,1.0
1974-12-06,22.0,22.88,22.0,22.5,8267,1.49043786086609,1.55005537530074,1.49043786086609,1.52431144861305,122027.227551985,0.0,1.0
1974-12-09,22.12,22.37,21.88,22.0,67467,1.49856752192536,1.51550431579884,1.48230819980682,1.49043786086609,995864.395941667,0.0,1.0
1974-12-10,22.25,22.37,22.12,22.12,6400,1.50737465473957,1.51550431579884,1.49856752192536,1.49856752192536,94468.8830691548,0.0,1.0
1974-12-11,22.75,23.12,22.37,22.37,40400,1.54124824248653,1.56631469741927,1.51550431579884,1.51550431579884,596334.824374038,0.0,1.0
1974-12-12,22.75,22.75,22.5,22.75,3400,1.54124824248653,1.54124824248653,1.52431144861305,1.54124824248653,50186.5941304884,0.0,1.0
1974-12-13,20.87,22.5,20.62,22.5,35400,1.41388355255797,1.52431144861305,1.39694675868449,1.52431144861305,522531.009476262,0.0,1.0
1974-12-16,20.5,21.5,20.5,20.87,7467,1.38881709762522,1.45656427311913,1.38881709762522,1.41388355255797,110218.617168341,0.0,1.0
1974-12-17,21.38,21.38,20.62,20.62,15667,1.44843461205987,1.44843461205987,1.39694675868449,1.39694675868449,231256.873600694,0.0,1.0
1974-12-18,21.75,21.75,21.25,21.38,18067,1.47350106699261,1.47350106699261,1.43962747924566,1.44843461205987,266682.704751629,0.0,1.0
1974-12-19,21.88,22.25,21.13,21.75,11267,1.48230819980682,1.50737465473957,1.43149781818639,1.47350106699261,166309.516490651,0.0,1.0
1974-12-20,21.5,22.0,21.5,21.88,20000,1.45656427311913,1.49043786086609,1.45656427311913,1.48230819980682,295215.25959111,0.0,1.0
1974-12-23,21.75,21.75,21.38,21.5,21667,1.47350106699261,1.47350106699261,1.44843461205987,1.45656427311913,319821.451478028,0.0,1.0
1974-12-24,22.37,22.88,22.0,22.0,3600,1.51550431579884,1.55005537530074,1.49043786086609,1.49043786086609,53138.7467263996,0.0,1.0
1974-12-26,22.12,22.25,21.88,22.25,3600,1.49856752192536,1.50737465473957,1.48230819980682,1.50737465473957,53138.7467263996,0.0,1.0
1974-12-27,22.0,22.12,21.75,22.12,16400,1.49043786086609,1.49856752192536,1.47350106699261,1.49856752192536,242076.512864709,0.0,1.0
1974-12-30,22.0,22.12,21.62,22.0,7000,1.49043786086609,1.49856752192536,1.4646939341784,1.49043786086609,103325.340856888,0.0,1.0
1974-12-31,22.63,22.63,21.75,22.0,57267,1.53311858142726,1.53311858142726,1.47350106699261,1.49043786086609,845304.613550199,0.0,1.0
1975-01-02,23.5,23.62,22.88,22.88,16867,1.59205862410696,1.60018828516623,1.55005537530074,1.55005537530074,248969.789176162,0.0,1.0
1975-01-03,25.5,25.75,23.12,23.5,8667,1.72755297509479,1.74448976896827,1.56631469741927,1.59205862410696,127931.532743807,0.0,1.0
1975-01-06,26.0,26.0,25.5,25.5,17667,1.76142656284174,1.76142656284174,1.72755297509479,1.72755297509479,260778.399559807,0.0,1.0
1975-01-07,25.25,26.0,25.25,26.0,11800,1.71061618122131,1.76142656284174,1.71061618122131,1.76142656284174,174177.003158754,0.0,1.0
1975-01-08,24.75,25.37,24.75,25.25,11067,1.67674259347435,1.71874584228058,1.67674259347435,1.71061618122131,163357.36389474,0.0,1.0
1975-01-09,25.0,25.0,24.25,24.75,26267,1.69367938734783,1.69367938734783,1.6428690057274,1.67674259347435,387720.961183983,0.0,1.0
1975-01-10,26.0,26.38,25.37,25.37,25267,1.76142656284174,1.78717048952943,1.71874584228058,1.71874584228058,372960.198204428,0.0,1.0
1975-01-13,25.37,26.12,25.12,26.0,21200,1.71874584228058,1.76955622390101,1.7018090484071,1.76142656284174,312928.175166575,0.0,1.0
1975-01-14,25.5,25.63,24.62,25.37,8400,1.72755297509479,1.736360107909,1.66793546066014,1.71874584228058,123990.409028266,0.0,1.0
1975-01-15,26.0,26.0,25.5,25.5,1867,1.76142656284174,1.76142656284174,1.72755297509479,1.72755297509479,27558.3444828301,0.0,1.0
1975-01-16,25.75,25.88,25.5,25.88,10067,1.74448976896827,1.75329690178247,1.72755297509479,1.75329690178247,148596.600915184,0.0,1.0
1975-01-17,25.75,26.0,25.63,25.75,5200,1.74448976896827,1.76142656284174,1.736360107909,1.74448976896827,76755.9674936881,0.0,1.0
1975-01-20,25.37,25.75,25.0,25.75,8800,1.71874584228058,1.74448976896827,1.69367938734783,1.74448976896827,129894.714220088,0.0,1.0
1975-01-21,25.63,25.75,25.37,25.37,30267,1.736360107909,1.74448976896827,1.71874584228058,1.71874584228058,446764.013102203,0.0,1.0
1975-01-22,25.12,25.63,25.12,25.63,55600,1.7018090484071,1.736360107909,1.7018090484071,1.736360107909,820698.421663283,0.0,1.0
1975-01-23,24.88,25.25,24.88,25.12,7200,1.68554972628856,1.71061618122131,1.68554972628856,1.7018090484071,106277.493452799,0.0,1.0
1975-01-24,25.5,25.63,24.62,24.88,7800,1.72755297509479,1.736360107909,1.66793546066014,1.68554972628856,115133.951240532,0.0,1.0
1975-01-27,24.88,25.37,24.62,25.37,152400,1.68554972628856,1.71874584228058,1.66793546066014,1.71874584228058,2249540.27808425,0.0,1.0
1975-01-28,24.75,25.0,24.62,24.88,9800,1.67674259347435,1.69367938734783,1.66793546066014,1.68554972628856,144655.477199644,0.0,1.0
1975-01-29,24.75,25.12,24.62,24.75,79467,1.67674259347435,1.7018090484071,1.66793546066014,1.67674259347435,1172993.55169633,0.0,1.0
1975-01-30,23.25,24.75,23.25,24.75,70667,1.57512183023348,1.67674259347435,1.57512183023348,1.67674259347435,1043098.83747625,0.0,1.0
1975-01-31,24.13,24.75,23.25,23.25,6000,1.63473934466813,1.67674259347435,1.57512183023348,1.57512183023348,88564.5778773324,0.0,1.0
1975-02-03,24.75,24.75,24.13,24.13,7000,1.67674259347435,1.67674259347435,1.63473934466813,1.63473934466813,103325.340856888,0.0,1.0
1975-02-04,24.5,24.75,24.5,24.75,7600,1.65980579960087,1.67674259347435,1.65980579960087,1.67674259347435,112181.798644622,0.0,1.0
1975-02-05,25.12,25.12,24.38,24.5,17867,1.7018090484071,1.7018090484071,1.6516761385416,1.65980579960087,263730.552155717,0.0,1.0
1975-02-06,23.87,25.0,23.87,25.0,14267,1.61712507903971,1.69367938734783,1.61712507903971,1.69367938734783,210591.805429317,0.0,1.0
1975-02-07,23.38,23.38,22.5,23.38,51200,1.58392896304769,1.58392896304769,1.52431144861305,1.58392896304769,755751.064553239,0.0,1.0
1975-02-10,23.5,24.0,23.25,23.38,17667,1.59205862410696,1.62593221185392,1.57512183023348,1.58392896304769,260778.399559806,0.0,1.0
1975-02-11,22.88,23.12,22.75,23.12,29800,1.55005537530074,1.56631469741927,1.54124824248653,1.56631469741927,439870.736790751,0.0,1.0
1975-02-12,22.63,22.75,22.63,22.75,4667,1.53311858142726,1.54124824248653,1.53311858142726,1.54124824248653,68888.4808255851,0.0,1.0
1975-02-13,23.75,23.75,22.75,22.75,31400,1.60899541798044,1.60899541798044,1.54124824248653,1.54124824248653,463487.957558041,0.0,1.0
1975-02-14,23.75,23.87,23.38,23.75,38800,1.60899541798044,1.61712507903971,1.58392896304769,1.60899541798044,572717.603606751,0.0,1.0
1975-02-18,24.0,24.13,23.75,23.75,18267,1.62593221185392,1.63473934466813,1.60899541798044,1.60899541798044,269634.857347539,0.0,1.0
1975-02-19,24.38,24.38,23.62,24.0,29067,1.6516761385416,1.6516761385416,1.60018828516623,1.62593221185392,429051.097526739,0.0,1.0
1975-02-20,24.5,24.75,24.25,24.38,5267,1.65980579960087,1.67674259347435,1.6428690057274,1.6516761385416,77744.9386133187,0.0,1.0
1975-02-21,24.13,24.88,24.0,24.5,12267,1.63473934466813,1.68554972628856,1.62593221185392,1.65980579960087,181070.279470206,0.0,1.0
1975-02-24,24.25,24.5,24.13,24.13,17000,1.6428690057274,1.65980579960087,1.63473934466813,1.63473934466813,250932.970652442,0.0,1.0
1975-02-25,23.62,24.13,23.5,24.13,16600,1.60018828516623,1.63473934466813,1.59205862410696,1.63473934466813,245028.66546062,0.0,1.0
1975-02-26,23.25,23.62,22.88,23.62,19400,1.57512183023348,1.60018828516623,1.55005537530074,1.60018828516623,286358.801803376,0.0,1.0
1975-02-27,23.0,23.38,23.0,23.25,6400,1.55818503636,1.58392896304769,1.55818503636,1.57512183023348,94468.8830691551,0.0,1.0
1975-02-28,22.5,23.12,22.0,23.0,44200,1.52431144861305,1.56631469741927,1.49043786086609,1.55818503636,652425.723696349,0.0,1.0
1975-03-03,22.25,22.5,21.75,22.5,26200,1.50737465473957,1.52431144861305,1.47350106699261,1.52431144861305,386731.990064352,0.0,1.0
1975-03-04,22.75,23.12,22.5,22.5,66400,1.54124824248653,1.56631469741927,1.52431144861305,1.52431144861305,980114.661842479,0.0,1.0
1975-03-05,22.75,22.88,22.0,22.75,17667,1.54124824248653,1.55005537530074,1.49043786086609,1.54124824248653,260778.399559805,0.0,1.0
1975-03-06,22.88,23.25,22.5,22.75,45267,1.55005537530074,1.57512183023348,1.52431144861305,1.54124824248653,668175.457795534,0.0,1.0
1975-03-07,22.75,23.12,22.75,22.88,8467,1.54124824248653,1.56631469741927,1.54124824248653,1.55005537530074,124979.380147896,0.0,1.0
1975-03-10,22.0,22.88,21.5,22.75,32800,1.49043786086609,1.55005537530074,1.45656427311913,1.54124824248653,484153.025729419,0.0,1.0
1975-03-11,21.5,22.12,21.5,22.0,74600,1.45656427311913,1.49856752192536,1.45656427311913,1.49043786086609,1101152.91827484,0.0,1.0
1975-03-12,21.25,21.5,20.87,21.5,26467,1.43962747924566,1.45656427311913,1.41388355255797,1.45656427311913,390673.113779893,0.0,1.0
1975-03-13,22.0,22.25,20.5,21.25,78067,1.49043786086609,1.50737465473957,1.38881709762522,1.43962747924566,1152328.48352496,0.0,1.0
1975-03-14,21.5,22.37,21.13,22.0,14667,1.45656427311913,1.51550431579884,1.43149781818639,1.49043786086609,216496.11062114,0.0,1.0
1975-03-17,22.0,22.0,21.5,21.5,41200,1.49043786086609,1.49043786086609,1.45656427311913,1.45656427311913,608143.434757685,0.0,1.0
1975-03-18,21.5,22.12,21.5,22.0,31800,1.45656427311913,1.49856752192536,1.45656427311913,1.49043786086609,469392.262749864,0.0,1.0
1975-03-19,20.87,21.0,20.62,21.0,16667,1.41388355255797,1.42269068537218,1.39694675868449,1.42269068537218,246017.63658025,0.0,1.0
1975-03-20,20.87,21.13,20.0,20.87,14600,1.41388355255797,1.43149781818639,1.35494350987826,1.41388355255797,215507.139501509,0.0,1.0
1975-03-21,21.13,21.25,20.38,20.87,42600,1.43149781818639,1.43962747924566,1.38068743656595,1.41388355255797,628808.50292906,0.0,1.0
1975-03-24,20.87,21.0,20.5,21.0,27000,1.41388355255797,1.42269068537218,1.38881709762522,1.42269068537218,398540.600447997,0.0,1.0
1975-03-25,22.12,22.12,21.0,21.0,15067,1.49856752192536,1.49856752192536,1.42269068537218,1.42269068537218,222400.415812962,0.0,1.0
1975-03-26,21.75,22.5,21.62,22.12,17200,1.47350106699261,1.52431144861305,1.4646939341784,1.49856752192536,253885.123248354,0.0,1.0
1975-03-27,22.25,22.37,22.0,22.0,18400,1.50737465473957,1.51550431579884,1.49043786086609,1.49043786086609,271598.03882382,0.0,1.0
1975-03-31,22.63,22.88,22.5,22.5,18600,1.53311858142726,1.55005537530074,1.52431144861305,1.52431144861305,274550.191419731,0.0,1.0
1975-04-01,22.5,22.88,22.5,22.63,5467,1.52431144861305,1.55005537530074,1.52431144861305,1.53311858142726,80697.0912092295,0.0,1.0
1975-04-02,22.75,23.0,22.5,22.5,10867,1.54124824248653,1.55818503636,1.52431144861305,1.52431144861305,160405.211298829,0.0,1.0
1975-04-03,22.75,23.0,22.75,22.75,5667,1.54124824248653,1.55818503636,1.54124824248653,1.54124824248653,83649.2438051405,0.0,1.0
1975-04-04,22.37,22.75,22.25,22.75,5267,1.51550431579884,1.54124824248653,1.50737465473957,1.54124824248653,77744.9386133185,0.0,1.0
1975-04-07,22.37,22.75,22.25,22.37,2800,1.51550431579884,1.54124824248653,1.50737465473957,1.51550431579884,41330.1363427552,0.0,1.0
1975-04-08,21.0,22.25,21.0,22.25,18000,1.42269068537218,1.50737465473957,1.42269068537218,1.50737465473957,265693.733631998,0.0,1.0
1975-04-09,21.0,21.38,21.0,21.0,21267,1.42269068537218,1.44843461205987,1.42269068537218,1.42269068537218,313917.146286205,0.0,1.0
1975-04-10,21.25,21.88,21.13,21.13,35867,1.43962747924566,1.48230819980682,1.43149781818639,1.43149781818639,529424.285787714,0.0,1.0
1975-04-11,22.0,22.25,21.5,21.5,6400,1.49043786086609,1.50737465473957,1.45656427311913,1.45656427311913,94468.8830691549,0.0,1.0
1975-04-14,22.0,22.0,21.75,22.0,10067,1.49043786086609,1.49043786086609,1.47350106699261,1.49043786086609,148596.600915185,0.0,1.0
1975-04-15,21.88,22.12,21.75,22.0,22800,1.48230819980682,1.49856752192536,1.47350106699261,1.49043786086609,336545.395933864,0.0,1.0
1975-04-16,21.5,21.62,21.38,21.62,21600,1.45656427311913,1.4646939341784,1.44843461205987,1.4646939341784,318832.480358399,0.0,1.0
1975-04-17,21.88,22.0,21.75,21.75,13467,1.48230819980682,1.49043786086609,1.47350106699261,1.47350106699261,198783.195045673,0.0,1.0
1975-04-18,21.5,22.25,21.5,21.88,13200,1.45656427311913,1.50737465473957,1.45656427311913,1.48230819980682,194842.071330132,0.0,1.0
1975-04-21,22.0,22.63,21.62,21.62,16667,1.49043786086609,1.53311858142726,1.4646939341784,1.4646939341784,246017.636580251,0.0,1.0
1975-04-22,21.13,21.88,21.13,21.88,27267,1.43149781818639,1.48230819980682,1.43149781818639,1.48230819980682,402481.724163537,0.0,1.0
1975-04-23,21.13,21.25,20.87,21.13,13267,1.43149781818639,1.43962747924566,1.41388355255797,1.43149781818639,195831.042449762,0.0,1.0
1975-04-24,21.0,21.38,21.0,21.13,11200,1.42269068537218,1.44843461205987,1.42269068537218,1.43149781818639,165320.545371021,0.0,1.0
1975-04-25,20.75,21.0,20.62,21.0,8067,1.4057538914987,1.42269068537218,1.39694675868449,1.42269068537218,119075.074956074,0.0,1.0
1975-04-28,20.75,21.0,20.62,20.75,7067,1.4057538914987,1.42269068537218,1.39694675868449,1.4057538914987,104314.311976518,0.0,1.0
1975-04-29,21.13,21.13,20.75,20.75,19267,1.43149781818639,1.43149781818639,1.4057538914987,1.4057538914987,284395.620327094,0.0,1.0
1975-04-30,20.87,21.13,20.75,21.13,11867,1.41388355255797,1.43149781818639,1.4057538914987,1.43149781818639,175165.974278384,0.0,1.0
1975-05-01,20.87,21.38,20.62,20.87,13467,1.41388355255797,1.44843461205987,1.39694675868449,1.41388355255797,198783.195045673,0.0,1.0
1975-05-02,20.38,21.0,20.38,20.87,24067,1.38068743656595,1.42269068537218,1.38068743656595,1.41388355255797,355247.282628961,0.0,1.0
1975-05-05,20.87,20.87,20.5,20.5,12200,1.41388355255797,1.41388355255797,1.38881709762522,1.38881709762522,180081.308350576,0.0,1.0
1975-05-06,20.75,20.87,20.62,20.87,48200,1.4057538914987,1.41388355255797,1.39694675868449,1.41388355255797,711468.775614572,0.0,1.0
1975-05-07,20.62,21.0,20.5,20.75,379667,1.39694675868449,1.42269068537218,1.38881709762522,1.4057538914987,5604174.59815888,0.0,1.0
1975-05-08,21.38,21.38,20.5,20.62,249267,1.44843461205987,1.44843461205987,1.38881709762522,1.39694675868449,3679371.10562483,0.0,1.0
1975-05-09,22.12,22.25,21.5,21.5,27800,1.49856752192536,1.50737465473957,1.45656427311913,1.45656427311913,410349.210831641,0.0,1.0
1975-05-12,21.88,22.12,21.38,22.12,17600,1.48230819980682,1.49856752192536,1.44843461205987,1.49856752192536,259789.428440176,0.0,1.0
1975-05-13,21.62,21.88,21.38,21.88,22667,1.4646939341784,1.48230819980682,1.44843461205987,1.48230819980682,334582.214457584,0.0,1.0
1975-05-14,21.38,22.0,21.38,21.62,151267,1.44843461205987,1.49043786086609,1.44843461205987,1.4646939341784,2232816.3336284,0.0,1.0
1975-05-15,21.75,21.88,21.5,21.5,17667,1.47350106699261,1.48230819980682,1.45656427311913,1.45656427311913,260778.399559806,0.0,1.0
1975-05-16,21.25,21.75,21.25,21.75,11400,1.43962747924566,1.47350106699261,1.43962747924566,1.47350106699261,168272.697966932,0.0,1.0
1975-05-19,21.75,21.75,21.25,21.25,9200,1.47350106699261,1.47350106699261,1.43962747924566,1.43962747924566,135799.01941191,0.0,1.0
1975-05-20,21.75,21.88,21.62,21.75,17067,1.47350106699261,1.48230819980682,1.4646939341784,1.47350106699261,251921.941772073,0.0,1.0
1975-05-21,21.5,21.75,21.25,21.75,24267,1.45656427311913,1.47350106699261,1.43962747924566,1.47350106699261,358199.435224873,0.0,1.0
1975-05-22,21.62,21.75,21.38,21.5,31467,1.4646939341784,1.47350106699261,1.44843461205987,1.45656427311913,464476.928677672,0.0,1.0
1975-05-23,21.88,22.0,21.5,21.62,92600,1.48230819980682,1.49043786086609,1.45656427311913,1.4646939341784,1366846.65190684,0.0,1.0
1975-05-27,22.5,22.5,21.88,21.88,3867,1.52431144861305,1.52431144861305,1.48230819980682,1.48230819980682,57079.8704419408,0.0,1.0
1975-05-28,22.5,23.25,22.37,22.5,57667,1.52431144861305,1.57512183023348,1.51550431579884,1.52431144861305,851208.918742022,0.0,1.0
1975-05-29,23.12,23.25,22.5,22.5,42267,1.56631469741927,1.57512183023348,1.52431144861305,1.52431144861305,623893.168856871,0.0,1.0
1975-05-30,24.0,24.13,23.12,23.12,56267,1.62593221185392,1.63473934466813,1.56631469741927,1.56631469741927,830543.850570645,0.0,1.0
1975-06-02,24.38,24.62,24.13,24.13,15400,1.6516761385416,1.66793546066014,1.63473934466813,1.63473934466813,227315.749885154,0.0,1.0
1975-06-03,25.0,25.0,24.5,24.5,25867,1.69367938734783,1.69367938734783,1.65980579960087,1.65980579960087,381816.655992161,0.0,1.0
1975-06-04,24.75,25.12,24.75,25.0,13067,1.67674259347435,1.7018090484071,1.67674259347435,1.69367938734783,192878.889853851,0.0,1.0
1975-06-05,24.88,24.88,24.5,24.75,5867,1.68554972628856,1.68554972628856,1.65980579960087,1.67674259347435,86601.3964010518,0.0,1.0
1975-06-06,24.5,25.12,24.25,24.88,12200,1.65980579960087,1.7018090484071,1.6428690057274,1.68554972628856,180081.308350577,0.0,1.0
1975-06-09,23.5,24.25,23.5,24.25,27400,1.59205862410696,1.6428690057274,1.59205862410696,1.6428690057274,404444.905639819,0.0,1.0
1975-06-10,23.5,23.5,23.12,23.5,2200,1.59205862410696,1.59205862410696,1.56631469741927,1.59205862410696,32473.678555022,0.0,1.0
1975-06-11,23.62,24.38,23.5,23.5,18000,1.60018828516623,1.6516761385416,1.59205862410696,1.59205862410696,265693.733631998,0.0,1.0
1975-06-12,23.87,24.0,23.87,23.87,22867,1.61712507903971,1.62593221185392,1.61712507903971,1.61712507903971,337534.367053494,0.0,1.0
1975-06-13,23.75,24.0,23.75,23.87,8267,1.60899541798044,1.62593221185392,1.60899541798044,1.61712507903971,122027.227551985,0.0,1.0
1975-06-16,24.0,24.13,23.87,23.87,26267,1.62593221185392,1.63473934466813,1.61712507903971,1.61712507903971,387720.961183982,0.0,1.0
1975-06-17,24.75,25.0,24.13,24.13,26400,1.67674259347435,1.69367938734783,1.63473934466813,1.63473934466813,389684.142660264,0.0,1.0
1975-06-18,25.25,25.25,24.88,24.88,18667,1.71061618122131,1.71061618122131,1.68554972628856,1.68554972628856,275539.162539361,0.0,1.0
1975-06-19,25.88,26.0,25.37,25.37,114400,1.75329690178247,1.76142656284174,1.71874584228058,1.71874584228058,1688631.28486115,0.0,1.0
1975-06-20,24.75,25.88,24.75,25.88,51667,1.67674259347435,1.75329690178247,1.67674259347435,1.75329690178247,762644.340864692,0.0,1.0
1975-06-23,24.62,24.88,24.38,24.75,22400,1.66793546066014,1.68554972628856,1.6516761385416,1.67674259347435,330641.090742043,0.0,1.0
1975-06-24,25.5,25.88,25.0,25.0,56267,1.72755297509479,1.75329690178247,1.69367938734783,1.69367938734783,830543.850570645,0.0,1.0
1975-06-25,25.88,26.0,25.5,25.5,54067,1.75329690178247,1.76142656284174,1.72755297509479,1.72755297509479,798070.172015626,0.0,1.0
1975-06-26,25.88,25.88,25.37,25.88,63867,1.75329690178247,1.75329690178247,1.71874584228058,1.75329690178247,942725.64921527,0.0,1.0
1975-06-27,26.0,26.0,25.5,25.88,14067,1.76142656284174,1.76142656284174,1.72755297509479,1.75329690178247,207639.652833407,0.0,1.0
1975-06-30,25.88,26.0,25.5,26.0,23400,1.75329690178247,1.76142656284174,1.72755297509479,1.76142656284174,345401.853721598,0.0,1.0
1975-07-01,24.88,26.5,24.88,25.88,17667,1.68554972628856,1.7953001505887,1.68554972628856,1.75329690178247,260778.399559806,0.0,1.0
1975-07-02,25.25,25.5,24.88,24.88,4600,1.71061618122131,1.72755297509479,1.68554972628856,1.68554972628856,67899.509705955,0.0,1.0
1975-07-03,25.0,25.37,24.88,25.25,39867,1.69367938734783,1.71874584228058,1.68554972628856,1.71061618122131,588467.337705937,0.0,1.0
1975-07-07,24.25,25.0,24.25,25.0,13467,1.6428690057274,1.69367938734783,1.6428690057274,1.69367938734783,198783.195045673,0.0,1.0
1975-07-08,23.75,24.62,23.75,24.25,10667,1.60899541798044,1.66793546066014,1.60899541798044,1.6428690057274,157453.058702918,0.0,1.0
1975-07-09,24.0,24.0,23.75,23.75,4867,1.62593221185392,1.62593221185392,1.60899541798044,1.60899541798044,71840.6334214962,0.0,1.0
1975-07-10,23.75,24.0,23.75,24.0,3400,1.60899541798044,1.62593221185392,1.60899541798044,1.62593221185392,50186.5941304885,0.0,1.0
1975-07-11,23.62,23.87,23.62,23.75,18600,1.60018828516623,1.61712507903971,1.60018828516623,1.60899541798044,274550.191419731,0.0,1.0
1975-07-14,23.62,23.62,23.38,23.62,16200,1.60018828516623,1.60018828516623,1.58392896304769,1.60018828516623,239124.360268798,0.0,1.0
1975-07-15,23.12,23.75,23.12,23.62,66400,1.56631469741927,1.60899541798044,1.56631469741927,1.60018828516623,980114.661842484,0.0,1.0
1975-07-16,22.25,23.0,21.88,23.0,10200,1.50737465473957,1.55818503636,1.48230819980682,1.55818503636,150559.782391465,0.0,1.0
1975-07-17,22.88,22.88,22.12,22.25,13867,1.55005537530074,1.55005537530074,1.49856752192536,1.50737465473957,204687.500237495,0.0,1.0
1975-07-18,22.37,23.0,22.37,22.88,21400,1.51550431579884,1.55818503636,1.51550431579884,1.55005537530074,315880.327762486,0.0,1.0
1975-07-21,23.12,23.5,22.37,22.37,8667,1.56631469741927,1.59205862410696,1.51550431579884,1.51550431579884,127931.532743807,0.0,1.0
1975-07-22,22.5,22.75,22.5,22.75,3067,1.52431144861305,1.54124824248653,1.52431144861305,1.54124824248653,45271.2600582965,0.0,1.0
1975-07-23,22.12,22.5,21.88,22.5,17067,1.49856752192536,1.52431144861305,1.48230819980682,1.52431144861305,251921.941772073,0.0,1.0
1975-07-24,20.87,22.0,20.87,22.0,16267,1.41388355255797,1.49043786086609,1.41388355255797,1.49043786086609,240113.331388428,0.0,1.0
1975-07-25,21.25,21.38,20.87,20.87,15400,1.43962747924566,1.44843461205987,1.41388355255797,1.41388355255797,227315.749885153,0.0,1.0
1975-07-28,21.5,21.62,21.25,21.25,11067,1.45656427311913,1.4646939341784,1.43962747924566,1.43962747924566,163357.363894741,0.0,1.0
1975-07-29,21.0,21.88,21.0,21.5,30800,1.42269068537218,1.48230819980682,1.42269068537218,1.45656427311913,454631.499770307,0.0,1.0
1975-07-30,21.38,21.5,21.0,21.0,6667,1.44843461205987,1.45656427311913,1.42269068537218,1.42269068537218,98410.0067846958,0.0,1.0
1975-07-31,21.5,21.62,21.13,21.38,14400,1.45656427311913,1.4646939341784,1.43149781818639,1.44843461205987,212554.986905599,0.0,1.0
1975-08-01,21.0,21.25,20.75,21.25,16267,1.42269068537218,1.43962747924566,1.4057538914987,1.43962747924566,240113.331388428,0.0,1.0
1975-08-04,20.38,21.25,20.38,21.0,37000,1.38068743656595,1.43962747924566,1.38068743656595,1.42269068537218,546148.230243552,0.0,1.0
1975-08-05,20.87,20.87,20.38,20.38,6000,1.41388355255797,1.41388355255797,1.38068743656595,1.38068743656595,88564.5778773326,0.0,1.0
1975-08-06,21.0,21.25,20.62,20.87,5467,1.42269068537218,1.43962747924566,1.39694675868449,1.41388355255797,80697.0912092295,0.0,1.0
1975-08-07,21.0,21.38,20.87,21.0,6200,1.42269068537218,1.44843461205987,1.41388355255797,1.42269068537218,91516.7304732436,0.0,1.0
1975-08-08,20.5,21.0,20.5,21.0,9067,1.38881709762522,1.42269068537218,1.38881709762522,1.42269068537218,133835.837935629,0.0,1.0
1975-08-11,20.25,21.0,20.25,20.5,4600,1.37188030375174,1.42269068537218,1.37188030375174,1.38881709762522,67899.5097059552,0.0,1.0
1975-08-12,20.25,21.0,20.25,20.25,6067,1.37188030375174,1.42269068537218,1.37188030375174,1.37188030375174,89553.5489969631,0.0,1.0
1975-08-13,19.75,20.38,19.75,20.25,11667,1.33800671600479,1.38068743656595,1.33800671600479,1.37188030375174,172213.821682473,0.0,1.0
1975-08-14,19.25,19.75,19.0,19.75,86800,1.30413312825783,1.33800671600479,1.28719633438435,1.33800671600479,1281234.22662541,0.0,1.0
1975-08-15,19.25,19.25,19.0,19.25,70400,1.30413312825783,1.30413312825783,1.28719633438435,1.30413312825783,1039157.7137607,0.0,1.0
1975-08-18,19.25,19.37,19.12,19.25,10067,1.30413312825783,1.3122627893171,1.29532599544362,1.30413312825783,148596.600915185,0.0,1.0
1975-08-19,19.25,19.37,19.12,19.25,11067,1.30413312825783,1.3122627893171,1.29532599544362,1.30413312825783,163357.36389474,0.0,1.0
1975-08-20,19.12,19.25,18.75,19.25,12800,1.29532599544362,1.30413312825783,1.27025954051087,1.30413312825783,188937.76613831,0.0,1.0
1975-08-21,19.0,19.25,18.75,19.12,36467,1.28719633438435,1.30413312825783,1.27025954051087,1.29532599544362,538280.743575449,0.0,1.0
1975-08-22,19.0,19.0,18.75,19.0,42467,1.28719633438435,1.28719633438435,1.27025954051087,1.28719633438435,626845.321452782,0.0,1.0
1975-08-25,19.88,19.88,19.0,19.0,6400,1.346813848819,1.346813848819,1.28719633438435,1.28719633438435,94468.8830691545,0.0,1.0
1975-08-26,19.88,20.12,19.88,19.88,24467,1.346813848819,1.36307317093753,1.346813848819,1.346813848819,361151.587820782,0.0,1.0
1975-08-27,19.75,19.88,19.37,19.88,32267,1.33800671600479,1.346813848819,1.3122627893171,1.346813848819,476285.539061314,0.0,1.0
1975-08-28,20.12,20.12,19.75,19.75,14400,1.36307317093753,1.36307317093753,1.33800671600479,1.33800671600479,212554.986905599,0.0,1.0
1975-08-29,20.0,20.12,19.75,20.12,35267,1.35494350987826,1.36307317093753,1.33800671600479,1.36307317093753,520567.827999984,0.0,1.0
1975-09-02,19.5,20.0,19.5,20.0,5467,1.32106992213131,1.35494350987826,1.32106992213131,1.35494350987826,80697.0912092295,0.0,1.0
1975-09-03,19.37,19.5,19.0,19.5,13000,1.3122627893171,1.32106992213131,1.28719633438435,1.32106992213131,191889.918734221,0.0,1.0
1975-09-04,19.0,19.5,18.88,19.37,17667,1.28719633438435,1.32106992213131,1.27906667332508,1.3122627893171,260778.399559806,0.0,1.0
1975-09-05,18.88,18.88,18.75,18.88,11067,1.27906667332508,1.27906667332508,1.27025954051087,1.27906667332508,163357.36389474,0.0,1.0
1975-09-08,19.25,19.25,18.75,18.88,8800,1.30413312825783,1.30413312825783,1.27025954051087,1.27906667332508,129894.714220088,0.0,1.0
1975-09-09,19.5,19.63,19.37,19.37,15467,1.32106992213131,1.32987705494552,1.3122627893171,1.3122627893171,228304.721004784,0.0,1.0
1975-09-10,19.63,19.63,19.37,19.5,39800,1.32987705494552,1.32987705494552,1.3122627893171,1.32106992213131,587478.366586305,0.0,1.0
1975-09-11,19.63,19.88,19.63,19.63,7800,1.32987705494552,1.346813848819,1.32987705494552,1.32987705494552,115133.951240532,0.0,1.0
1975-09-12,19.25,19.88,19.25,19.63,10067,1.30413312825783,1.346813848819,1.30413312825783,1.32987705494552,148596.600915185,0.0,1.0
1975-09-15,19.25,19.5,19.12,19.25,16667,1.30413312825783,1.32106992213131,1.29532599544362,1.30413312825783,246017.636580251,0.0,1.0
1975-09-16,19.0,19.25,18.62,19.25,9667,1.28719633438435,1.30413312825783,1.26145240769666,1.30413312825783,142692.295723363,0.0,1.0
1975-09-17,18.5,18.88,18.0,18.88,58667,1.2533227466374,1.27906667332508,1.21944915889044,1.27906667332508,865969.681721576,0.0,1.0
1975-09-18,18.25,18.75,18.13,18.5,9867,1.23638595276392,1.27025954051087,1.22825629170465,1.2533227466374,145644.448319273,0.0,1.0
1975-09-19,18.25,18.75,18.25,18.25,14600,1.23638595276392,1.27025954051087,1.23638595276392,1.23638595276392,215507.139501509,0.0,1.0
1975-09-22,18.38,18.75,18.38,18.38,15667,1.24519308557813,1.27025954051087,1.24519308557813,1.24519308557813,231256.873600694,0.0,1.0
1975-09-23,18.25,18.62,18.0,18.38,34400,1.23638595276392,1.26145240769666,1.21944915889044,1.24519308557813,507770.246496706,0.0,1.0
1975-09-24,18.88,19.0,18.62,18.62,16067,1.27906667332508,1.28719633438435,1.26145240769666,1.26145240769666,237161.178792518,0.0,1.0
1975-09-25,18.75,19.0,18.62,18.88,8200,1.27025954051087,1.28719633438435,1.26145240769666,1.27906667332508,121038.256432355,0.0,1.0
1975-09-26,19.0,19.25,18.62,18.75,9600,1.28719633438435,1.30413312825783,1.26145240769666,1.27025954051087,141703.324603732,0.0,1.0
1975-09-29,18.62,19.0,18.62,19.0,9400,1.26145240769666,1.28719633438435,1.26145240769666,1.28719633438435,138751.172007822,0.0,1.0
1975-09-30,18.25,18.62,18.13,18.62,15667,1.23638595276392,1.26145240769666,1.22825629170465,1.26145240769666,231256.873600694,0.0,1.0
1975-10-01,18.38,18.62,18.13,18.25,15267,1.24519308557813,1.26145240769666,1.22825629170465,1.23638595276392,225352.568408872,0.0,1.0
1975-10-02,18.62,18.62,18.38,18.38,4467,1.26145240769666,1.26145240769666,1.24519308557813,1.24519308557813,65936.3282296744,0.0,1.0
1975-10-03,19.0,19.63,18.75,18.75,7867,1.28719633438435,1.32987705494552,1.27025954051087,1.27025954051087,116122.922360163,0.0,1.0
1975-10-06,19.88,20.25,19.25,19.25,11267,1.346813848819,1.37188030375174,1.30413312825783,1.30413312825783,166309.516490651,0.0,1.0
1975-10-07,20.0,20.12,19.88,19.88,20800,1.35494350987826,1.36307317093753,1.346813848819,1.346813848819,307023.869974754,0.0,1.0
1975-10-08,20.0,20.25,20.0,20.0,16600,1.35494350987826,1.37188030375174,1.35494350987826,1.35494350987826,245028.665460621,0.0,1.0
1975-10-09,20.0,20.25,19.88,20.0,18800,1.35494350987826,1.37188030375174,1.346813848819,1.35494350987826,277502.344015643,0.0,1.0
1975-10-10,20.38,20.5,20.12,20.12,17667,1.38068743656595,1.38881709762522,1.36307317093753,1.36307317093753,260778.399559806,0.0,1.0
1975-10-13,21.0,21.13,20.38,20.38,11800,1.42269068537218,1.43149781818639,1.38068743656595,1.38068743656595,174177.003158754,0.0,1.0
1975-10-14,21.0,21.38,20.12,21.0,23867,1.42269068537218,1.44843461205987,1.36307317093753,1.42269068537218,352295.130033049,0.0,1.0
1975-10-15,21.13,21.25,20.75,21.0,19067,1.43149781818639,1.43962747924566,1.4057538914987,1.42269068537218,281443.467731183,0.0,1.0
1975-10-16,21.75,21.88,21.62,21.62,12200,1.47350106699261,1.48230819980682,1.4646939341784,1.4646939341784,180081.308350577,0.0,1.0
1975-10-17,22.25,22.25,21.75,21.75,8467,1.50737465473957,1.50737465473957,1.47350106699261,1.47350106699261,124979.380147896,0.0,1.0
1975-10-20,21.0,21.88,20.87,21.88,8067,1.42269068537218,1.48230819980682,1.41388355255797,1.48230819980682,119075.074956074,0.0,1.0
1975-10-21,22.0,22.0,21.25,21.25,13467,1.49043786086609,1.49043786086609,1.43962747924566,1.43962747924566,198783.195045673,0.0,1.0
1975-10-22,21.5,21.88,21.5,21.88,9200,1.45656427311913,1.48230819980682,1.45656427311913,1.48230819980682,135799.01941191,0.0,1.0
1975-10-23,21.25,21.5,20.62,21.5,6667,1.43962747924566,1.45656427311913,1.39694675868449,1.45656427311913,98410.0067846959,0.0,1.0
1975-10-24,21.25,21.38,21.25,21.25,51000,1.43962747924566,1.44843461205987,1.43962747924566,1.43962747924566,752798.911957326,0.0,1.0
1975-10-27,21.38,21.38,21.25,21.25,18000,1.44843461205987,1.44843461205987,1.43962747924566,1.43962747924566,265693.733631997,0.0,1.0
1975-10-28,21.88,21.88,21.38,21.38,53267,1.48230819980682,1.48230819980682,1.44843461205987,1.44843461205987,786261.56163198,0.0,1.0
1975-10-29,21.88,22.63,21.88,21.88,47267,1.48230819980682,1.53311858142726,1.48230819980682,1.48230819980682,697696.983754648,0.0,1.0
1975-10-30,22.37,22.37,21.88,21.88,26267,1.51550431579884,1.51550431579884,1.48230819980682,1.48230819980682,387720.961183983,0.0,1.0
1975-10-31,22.75,22.75,22.37,22.37,35800,1.54124824248653,1.54124824248653,1.51550431579884,1.51550431579884,528435.314668083,0.0,1.0
1975-11-03,22.75,22.88,22.5,22.75,16467,1.54124824248653,1.55005537530074,1.52431144861305,1.54124824248653,243065.483984339,0.0,1.0
1975-11-04,22.75,22.88,22.63,22.75,16667,1.54124824248653,1.55005537530074,1.53311858142726,1.54124824248653,246017.63658025,0.0,1.0
1975-11-05,22.5,23.12,22.0,22.75,73000,1.52431144861305,1.56631469741927,1.49043786086609,1.54124824248653,1077535.69750755,0.0,1.0
1975-11-06,22.75,23.12,22.25,22.5,22400,1.54124824248653,1.56631469741927,1.50737465473957,1.52431144861305,330641.090742041,0.0,1.0
1975-11-07,22.5,22.75,22.25,22.75,25067,1.52431144861305,1.54124824248653,1.50737465473957,1.54124824248653,370008.045608516,0.0,1.0
1975-11-10,22.5,22.5,22.37,22.5,23467,1.52431144861305,1.52431144861305,1.51550431579884,1.52431144861305,346390.824841227,0.0,1.0
1975-11-11,22.5,22.75,22.5,22.5,27200,1.52431144861305,1.54124824248653,1.52431144861305,1.52431144861305,401492.753043907,0.0,1.0
1975-11-12,23.0,23.25,22.63,22.63,41200,1.55818503636,1.57512183023348,1.53311858142726,1.53311858142726,608143.434757686,0.0,1.0
1975-11-13,23.5,23.87,23.12,23.12,51267,1.59205862410696,1.61712507903971,1.56631469741927,1.56631469741927,756740.035672869,0.0,1.0
1975-11-14,23.62,23.87,23.25,23.5,21000,1.60018828516623,1.61712507903971,1.57512183023348,1.59205862410696,309976.022570664,0.0,1.0
1975-11-17,23.75,23.75,23.25,23.62,21467,1.60899541798044,1.60899541798044,1.57512183023348,1.60018828516623,316869.298882117,0.0,1.0
1975-11-18,23.25,23.87,23.25,23.75,43667,1.57512183023348,1.61712507903971,1.57512183023348,1.60899541798044,644558.237028248,0.0,1.0
1975-11-19,22.37,23.0,22.37,23.0,4800,1.51550431579884,1.55818503636,1.51550431579884,1.55818503636,70851.6623018661,0.0,1.0
1975-11-20,22.63,23.12,22.12,22.37,20667,1.53311858142726,1.56631469741927,1.49856752192536,1.51550431579884,305060.688498472,0.0,1.0
1975-11-21,22.63,23.0,22.63,22.63,6667,1.53311858142726,1.55818503636,1.53311858142726,1.53311858142726,98410.0067846959,0.0,1.0
1975-11-24,22.88,23.0,22.5,22.63,17667,1.55005537530074,1.55818503636,1.52431144861305,1.53311858142726,260778.399559805,0.0,1.0
1975-11-25,22.88,23.12,22.75,22.88,12200,1.55005537530074,1.56631469741927,1.54124824248653,1.55005537530074,180081.308350576,0.0,1.0
1975-11-26,23.0,23.12,22.75,22.88,14867,1.55818503636,1.56631469741927,1.54124824248653,1.55005537530074,219448.263217051,0.0,1.0
1975-11-28,22.75,23.0,22.63,23.0,14267,1.54124824248653,1.55818503636,1.53311858142726,1.55818503636,210591.805429317,0.0,1.0
1975-12-01,22.63,23.0,22.5,22.75,7000,1.53311858142726,1.55818503636,1.52431144861305,1.54124824248653,103325.340856888,0.0,1.0
1975-12-02,22.5,22.75,22.37,22.63,19000,1.52431144861305,1.54124824248653,1.51550431579884,1.53311858142726,280454.496611553,0.0,1.0
1975-12-03,21.62,22.5,21.62,22.5,30467,1.4646939341784,1.52431144861305,1.4646939341784,1.52431144861305,449716.165698117,0.0,1.0
1975-12-04,21.62,21.75,21.38,21.62,50667,1.4646939341784,1.47350106699261,1.44843461205987,1.4646939341784,747883.577885138,0.0,1.0
1975-12-05,21.75,22.0,21.62,21.62,5067,1.47350106699261,1.49043786086609,1.4646939341784,1.4646939341784,74792.7860174076,0.0,1.0
1975-12-08,21.62,22.0,21.5,21.75,25867,1.4646939341784,1.49043786086609,1.45656427311913,1.47350106699261,381816.655992162,0.0,1.0
1975-12-09,21.62,21.75,21.25,21.62,26667,1.4646939341784,1.47350106699261,1.43962747924566,1.4646939341784,393625.266375806,0.0,1.0
1975-12-10,21.62,21.62,21.25,21.62,20200,1.4646939341784,1.4646939341784,1.43962747924566,1.4646939341784,298167.412187021,0.0,1.0
1975-12-11,21.75,21.88,21.13,21.62,27867,1.47350106699261,1.48230819980682,1.43149781818639,1.4646939341784,411338.181951272,0.0,1.0
1975-12-12,22.0,22.25,22.0,22.0,28867,1.49043786086609,1.50737465473957,1.49043786086609,1.49043786086609,426098.944930827,0.0,1.0
1975-12-15,22.37,22.63,22.12,22.12,35267,1.51550431579884,1.53311858142726,1.49856752192536,1.49856752192536,520567.827999981,0.0,1.0
1975-12-16,22.5,22.75,22.12,22.37,17267,1.52431144861305,1.54124824248653,1.49856752192536,1.51550431579884,254874.094367983,0.0,1.0
1975-12-17,22.37,22.5,22.37,22.5,11800,1.51550431579884,1.52431144861305,1.51550431579884,1.52431144861305,174177.003158754,0.0,1.0
1975-12-18,22.37,22.5,22.25,22.37,8800,1.51550431579884,1.52431144861305,1.50737465473957,1.51550431579884,129894.714220088,0.0,1.0
1975-12-19,22.5,22.63,22.37,22.37,14067,1.52431144861305,1.53311858142726,1.51550431579884,1.51550431579884,207639.652833406,0.0,1.0
1975-12-22,22.75,22.88,22.5,22.5,10000,1.54124824248653,1.55005537530074,1.52431144861305,1.52431144861305,147607.629795554,0.0,1.0
1975-12-23,22.63,22.88,22.63,22.75,6667,1.53311858142726,1.55005537530074,1.53311858142726,1.54124824248653,98410.0067846959,0.0,1.0
1975-12-24,23.12,23.25,22.88,22.88,8800,1.56631469741927,1.57512183023348,1.55005537530074,1.55005537530074,129894.714220088,0.0,1.0
1975-12-26,23.75,23.75,23.25,23.25,6200,1.60899541798044,1.60899541798044,1.57512183023348,1.57512183023348,91516.7304732437,0.0,1.0
1975-12-29,23.5,24.13,23.38,23.75,12267,1.59205862410696,1.63473934466813,1.58392896304769,1.60899541798044,181070.279470207,0.0,1.0
1975-12-30,23.12,23.5,22.75,23.5,9667,1.56631469741927,1.59205862410696,1.54124824248653,1.59205862410696,142692.295723363,0.0,1.0
1975-12-31,23.62,23.62,23.12,23.12,6600,1.60018828516623,1.60018828516623,1.56631469741927,1.56631469741927,97421.035665066,0.0,1.0
1976-01-02,23.75,23.75,23.38,23.62,7000,1.60899541798044,1.60899541798044,1.58392896304769,1.60018828516623,103325.340856888,0.0,1.0
1976-01-05,24.25,24.25,23.5,23.75,21400,1.6428690057274,1.6428690057274,1.59205862410696,1.60899541798044,315880.327762486,0.0,1.0
1976-01-06,24.5,25.0,24.13,24.25,45200,1.65980579960087,1.69367938734783,1.63473934466813,1.6428690057274,667186.486675908,0.0,1.0
1976-01-07,23.5,24.62,23.25,24.5,57200,1.59205862410696,1.66793546066014,1.57512183023348,1.65980579960087,844315.642430572,0.0,1.0
1976-01-08,23.38,24.13,23.25,23.5,32200,1.58392896304769,1.63473934466813,1.57512183023348,1.59205862410696,475296.567941686,0.0,1.0
1976-01-09,23.5,23.75,23.25,23.38,12800,1.59205862410696,1.60899541798044,1.57512183023348,1.58392896304769,188937.76613831,0.0,1.0
1976-01-12,23.25,23.5,23.0,23.5,90867,1.57512183023348,1.59205862410696,1.55818503636,1.59205862410696,1341266.24966327,0.0,1.0
1976-01-13,23.12,23.38,23.0,23.25,26200,1.56631469741927,1.58392896304769,1.55818503636,1.57512183023348,386731.990064354,0.0,1.0
1976-01-14,23.5,23.5,23.0,23.12,53400,1.59205862410696,1.59205862410696,1.55818503636,1.56631469741927,788224.743108261,0.0,1.0
1976-01-15,23.38,24.0,23.38,23.5,28000,1.58392896304769,1.62593221185392,1.58392896304769,1.59205862410696,413301.363427553,0.0,1.0
1976-01-16,23.75,24.13,23.5,23.5,31267,1.60899541798044,1.63473934466813,1.59205862410696,1.59205862410696,461524.77608176,0.0,1.0
1976-01-19,24.5,24.5,23.5,23.75,23267,1.65980579960087,1.65980579960087,1.59205862410696,1.60899541798044,343438.672245317,0.0,1.0
1976-01-20,24.5,24.88,24.38,24.5,35667,1.65980579960087,1.68554972628856,1.6516761385416,1.65980579960087,526472.133191805,0.0,1.0
1976-01-21,24.5,24.88,24.38,24.5,19800,1.65980579960087,1.68554972628856,1.6516761385416,1.65980579960087,292263.106995198,0.0,1.0
1976-01-22,24.0,24.62,23.75,24.5,61267,1.62593221185392,1.66793546066014,1.60899541798044,1.65980579960087,904347.665468422,0.0,1.0
1976-01-23,24.13,24.25,24.0,24.0,32200,1.63473934466813,1.6428690057274,1.62593221185392,1.62593221185392,475296.567941684,0.0,1.0
1976-01-26,24.25,24.38,24.13,24.13,36467,1.6428690057274,1.6516761385416,1.63473934466813,1.63473934466813,538280.743575447,0.0,1.0
1976-01-27,24.25,24.25,24.0,24.25,33000,1.6428690057274,1.6428690057274,1.62593221185392,1.6428690057274,487105.178325328,0.0,1.0
1976-01-28,24.25,24.5,24.13,24.25,9667,1.6428690057274,1.65980579960087,1.63473934466813,1.6428690057274,142692.295723362,0.0,1.0
1976-01-29,24.38,24.38,24.0,24.25,35000,1.6516761385416,1.6516761385416,1.62593221185392,1.6428690057274,516626.704284442,0.0,1.0
1976-01-30,23.62,24.5,23.62,24.38,19000,1.60018828516623,1.65980579960087,1.60018828516623,1.6516761385416,280454.496611553,0.0,1.0
1976-02-02,24.25,24.38,23.25,23.62,14400,1.6428690057274,1.6516761385416,1.57512183023348,1.60018828516623,212554.986905598,0.0,1.0
1976-02-03,24.38,24.38,23.87,24.25,17800,1.6516761385416,1.6516761385416,1.61712507903971,1.6428690057274,262741.581036088,0.0,1.0
1976-02-04,23.87,24.38,23.5,24.38,17600,1.61712507903971,1.6516761385416,1.59205862410696,1.6516761385416,259789.428440176,0.0,1.0
1976-02-05,24.13,24.38,23.87,23.87,34800,1.63473934466813,1.6516761385416,1.61712507903971,1.61712507903971,513674.551688528,0.0,1.0
1976-02-06,23.25,23.75,23.25,23.75,17400,1.57512183023348,1.60899541798044,1.57512183023348,1.60899541798044,256837.275844265,0.0,1.0
1976-02-09,23.25,23.38,23.0,23.25,17400,1.57512183023348,1.58392896304769,1.55818503636,1.57512183023348,256837.275844265,0.0,1.0
1976-02-10,23.5,23.75,23.12,23.25,10067,1.59205862410696,1.60899541798044,1.56631469741927,1.57512183023348,148596.600915185,0.0,1.0
1976-02-11,23.75,23.87,23.12,23.5,18467,1.60899541798044,1.61712507903971,1.56631469741927,1.59205862410696,272587.00994345,0.0,1.0
1976-02-12,23.75,23.75,23.38,23.75,8400,1.60899541798044,1.60899541798044,1.58392896304769,1.60899541798044,123990.409028266,0.0,1.0
1976-02-13,23.5,23.75,23.25,23.75,40267,1.59205862410696,1.60899541798044,1.57512183023348,1.60899541798044,594371.642897759,0.0,1.0
1976-02-17,23.12,23.62,23.12,23.5,8000,1.56631469741927,1.60018828516623,1.56631469741927,1.59205862410696,118086.103836444,0.0,1.0
1976-02-18,23.0,23.75,23.0,23.12,18400,1.55818503636,1.60899541798044,1.55818503636,1.56631469741927,271598.038823821,0.0,1.0
1976-02-19,23.5,23.75,23.0,23.0,12800,1.59205862410696,1.60899541798044,1.55818503636,1.55818503636,188937.76613831,0.0,1.0
1976-02-20,23.12,23.5,23.12,23.5,6067,1.56631469741927,1.59205862410696,1.56631469741927,1.59205862410696,89553.5489969631,0.0,1.0
1976-02-23,23.12,23.38,23.12,23.12,6600,1.56631469741927,1.58392896304769,1.56631469741927,1.56631469741927,97421.0356650661,0.0,1.0
1976-02-24,22.88,23.25,22.63,23.12,12200,1.55005537530074,1.57512183023348,1.53311858142726,1.56631469741927,180081.308350576,0.0,1.0
1976-02-25,22.88,23.0,22.88,22.88,164667,1.55005537530074,1.55818503636,1.55005537530074,1.55005537530074,2430610.55755445,0.0,1.0
1976-02-26,22.88,23.0,22.88,22.88,33067,1.55005537530074,1.55818503636,1.55005537530074,1.55005537530074,488094.149444958,0.0,1.0
1976-02-27,22.88,22.88,22.88,22.88,61467,1.55005537530074,1.55005537530074,1.55005537530074,1.55005537530074,907299.818064331,0.0,1.0
1976-03-01,22.88,22.88,22.75,22.88,15800,1.55005537530074,1.55005537530074,1.54124824248653,1.55005537530074,233220.055076975,0.0,1.0
1976-03-02,22.88,22.88,22.88,22.88,25667,1.55005537530074,1.55005537530074,1.55005537530074,1.55005537530074,378864.503396248,0.0,1.0
1976-03-03,21.88,22.0,21.62,22.0,63667,1.48230819980682,1.49043786086609,1.4646939341784,1.49043786086609,939773.496619357,0.0,1.0
1976-03-04,21.0,21.88,20.75,21.88,96467,1.42269068537218,1.48230819980682,1.4057538914987,1.48230819980682,1423926.52234877,0.0,1.0
1976-03-05,21.0,21.13,20.75,21.0,38467,1.42269068537218,1.43149781818639,1.4057538914987,1.42269068537218,567802.269534558,0.0,1.0
1976-03-08,21.13,21.25,21.0,21.0,34867,1.43149781818639,1.43962747924566,1.42269068537218,1.42269068537218,514663.522808158,0.0,1.0
1976-03-09,21.25,21.38,21.0,21.13,51800,1.43962747924566,1.44843461205987,1.42269068537218,1.43149781818639,764607.52234097,0.0,1.0
1976-03-10,21.25,21.25,21.0,21.25,110867,1.43962747924566,1.43962747924566,1.42269068537218,1.43962747924566,1636481.50925437,0.0,1.0
1976-03-11,21.25,21.5,21.13,21.25,18800,1.43962747924566,1.45656427311913,1.43149781818639,1.43962747924566,277502.344015642,0.0,1.0
1976-03-12,21.0,21.25,21.0,21.25,35867,1.42269068537218,1.43962747924566,1.42269068537218,1.43962747924566,529424.285787714,0.0,1.0
1976-03-15,20.87,21.5,20.75,21.0,38600,1.41388355255797,1.45656427311913,1.4057538914987,1.42269068537218,569765.45101084,0.0,1.0
1976-03-16,20.62,20.87,20.5,20.87,60000,1.39694675868449,1.41388355255797,1.38881709762522,1.41388355255797,885645.778773327,0.0,1.0
1976-03-17,20.62,20.75,20.25,20.62,91800,1.39694675868449,1.4057538914987,1.37188030375174,1.39694675868449,1355038.04152319,0.0,1.0
1976-03-18,20.62,20.62,20.38,20.62,48467,1.39694675868449,1.39694675868449,1.38068743656595,1.39694675868449,715409.899330114,0.0,1.0
1976-03-19,20.87,21.13,20.62,20.62,71000,1.41388355255797,1.43149781818639,1.39694675868449,1.39694675868449,1048014.17154844,0.0,1.0
1976-03-22,20.87,21.13,20.62,20.87,27800,1.41388355255797,1.43149781818639,1.39694675868449,1.41388355255797,410349.210831641,0.0,1.0
1976-03-23,20.87,20.87,20.62,20.87,33400,1.41388355255797,1.41388355255797,1.39694675868449,1.41388355255797,493009.483517151,0.0,1.0
1976-03-24,20.62,21.13,20.62,20.87,62200,1.39694675868449,1.43149781818639,1.39694675868449,1.41388355255797,918119.457328349,0.0,1.0
1976-03-25,20.75,20.87,20.62,20.62,40400,1.4057538914987,1.41388355255797,1.39694675868449,1.39694675868449,596334.82437404,0.0,1.0
1976-03-26,21.0,21.0,20.62,20.75,40267,1.42269068537218,1.42269068537218,1.39694675868449,1.4057538914987,594371.642897758,0.0,1.0
1976-03-29,21.25,21.25,20.87,21.0,63200,1.43962747924566,1.43962747924566,1.41388355255797,1.42269068537218,932880.220307901,0.0,1.0
1976-03-30,21.0,21.38,21.0,21.25,28000,1.42269068537218,1.44843461205987,1.42269068537218,1.43962747924566,413301.363427552,0.0,1.0
1976-03-31,21.13,21.38,20.75,21.0,111200,1.43149781818639,1.44843461205987,1.4057538914987,1.42269068537218,1641396.84332656,0.0,1.0
1976-04-01,21.5,21.62,21.0,21.13,29000,1.45656427311913,1.4646939341784,1.42269068537218,1.43149781818639,428062.126407109,0.0,1.0
1976-04-02,21.5,21.5,21.38,21.5,16200,1.45656427311913,1.45656427311913,1.44843461205987,1.45656427311913,239124.360268799,0.0,1.0
1976-04-05,21.62,21.62,21.25,21.5,39267,1.4646939341784,1.4646939341784,1.43962747924566,1.45656427311913,579610.879918205,0.0,1.0
1976-04-06,21.75,21.75,21.5,21.62,28600,1.47350106699261,1.47350106699261,1.45656427311913,1.4646939341784,422157.821215286,0.0,1.0
1976-04-07,21.25,21.75,21.13,21.75,47600,1.43962747924566,1.47350106699261,1.43149781818639,1.47350106699261,702612.317826837,0.0,1.0
1976-04-08,20.87,21.38,20.87,21.25,71067,1.41388355255797,1.44843461205987,1.41388355255797,1.43962747924566,1049003.14266807,0.0,1.0
1976-04-09,20.75,21.0,20.62,20.87,30067,1.4057538914987,1.42269068537218,1.39694675868449,1.41388355255797,443811.860506293,0.0,1.0
1976-04-12,21.0,21.13,20.62,20.75,32867,1.42269068537218,1.43149781818639,1.39694675868449,1.4057538914987,485141.996849048,0.0,1.0
1976-04-13,21.5,21.62,21.0,21.0,30467,1.45656427311913,1.4646939341784,1.42269068537218,1.42269068537218,449716.165698117,0.0,1.0
1976-04-14,22.25,22.37,21.5,21.5,144600,1.50737465473957,1.51550431579884,1.45656427311913,1.45656427311913,2134406.32684372,0.0,1.0
1976-04-15,23.12,23.25,22.5,22.5,109800,1.56631469741927,1.57512183023348,1.52431144861305,1.52431144861305,1620731.77515519,0.0,1.0
1976-04-19,23.5,23.5,23.12,23.12,67800,1.59205862410696,1.59205862410696,1.56631469741927,1.56631469741927,1000779.73001386,0.0,1.0
1976-04-20,24.25,24.25,23.5,23.5,126267,1.6428690057274,1.6428690057274,1.59205862410696,1.59205862410696,1863797.25913952,0.0,1.0
1976-04-21,24.25,25.0,24.0,24.25,175800,1.6428690057274,1.69367938734783,1.62593221185392,1.6428690057274,2594942.13180584,0.0,1.0
1976-04-22,23.87,24.62,23.87,24.25,58800,1.61712507903971,1.66793546066014,1.61712507903971,1.6428690057274,867932.863197859,0.0,1.0
1976-04-23,24.13,24.5,23.62,23.87,51267,1.63473934466813,1.65980579960087,1.60018828516623,1.61712507903971,756740.035672867,0.0,1.0
1976-04-26,24.0,24.25,23.75,24.13,64800,1.62593221185392,1.6428690057274,1.60899541798044,1.63473934466813,956497.441075191,0.0,1.0
1976-04-27,23.87,24.13,23.75,24.0,43800,1.61712507903971,1.63473934466813,1.60899541798044,1.62593221185392,646521.418504528,0.0,1.0
1976-04-28,23.62,24.0,23.62,23.87,33800,1.60018828516623,1.62593221185392,1.60018828516623,1.61712507903971,498913.788708974,0.0,1.0
1976-04-29,24.25,24.25,23.75,23.75,64400,1.6428690057274,1.6428690057274,1.60899541798044,1.60899541798044,950593.135883368,0.0,1.0
1976-04-30,24.13,24.5,24.0,24.25,28400,1.63473934466813,1.65980579960087,1.62593221185392,1.6428690057274,419205.668619374,0.0,1.0
1976-05-03,23.87,24.38,23.75,24.13,13067,1.61712507903971,1.6516761385416,1.60899541798044,1.63473934466813,192878.889853851,0.0,1.0
1976-05-04,23.87,24.0,23.75,23.87,16267,1.61712507903971,1.62593221185392,1.60899541798044,1.61712507903971,240113.331388428,0.0,1.0
1976-05-05,23.87,23.87,23.62,23.87,28000,1.61712507903971,1.61712507903971,1.60018828516623,1.61712507903971,413301.363427552,0.0,1.0
1976-05-06,24.13,24.13,23.5,23.87,30067,1.63473934466813,1.63473934466813,1.59205862410696,1.61712507903971,443811.860506292,0.0,1.0
1976-05-07,24.25,24.38,23.87,24.13,18200,1.6428690057274,1.6516761385416,1.61712507903971,1.63473934466813,268645.886227908,0.0,1.0
1976-05-10,23.75,24.13,23.75,24.13,23267,1.60899541798044,1.63473934466813,1.60899541798044,1.63473934466813,343438.672245316,0.0,1.0
1976-05-11,24.0,24.0,23.87,23.87,27267,1.62593221185392,1.62593221185392,1.61712507903971,1.61712507903971,402481.724163538,0.0,1.0
1976-05-12,24.0,24.0,23.75,24.0,22200,1.62593221185392,1.62593221185392,1.60899541798044,1.62593221185392,327688.93814613,0.0,1.0
1976-05-13,23.75,24.0,23.75,24.0,18867,1.60899541798044,1.62593221185392,1.60899541798044,1.62593221185392,278491.315135272,0.0,1.0
1976-05-14,23.25,23.87,23.25,23.75,82400,1.57512183023348,1.61712507903971,1.57512183023348,1.60899541798044,1216286.86951537,0.0,1.0
1976-05-17,23.0,23.38,22.63,23.25,41000,1.55818503636,1.58392896304769,1.53311858142726,1.57512183023348,605191.282161775,0.0,1.0
1976-05-18,22.12,22.88,22.12,22.88,51400,1.49856752192536,1.55005537530074,1.49856752192536,1.55005537530074,758703.21714915,0.0,1.0
1976-05-19,21.75,22.12,21.38,22.12,29800,1.47350106699261,1.49856752192536,1.44843461205987,1.49856752192536,439870.736790753,0.0,1.0
1976-05-20,22.0,22.12,21.62,21.75,23867,1.49043786086609,1.49856752192536,1.4646939341784,1.47350106699261,352295.13003305,0.0,1.0
1976-05-21,21.5,21.88,21.5,21.88,38667,1.45656427311913,1.48230819980682,1.45656427311913,1.48230819980682,570754.422130472,0.0,1.0
1976-05-24,21.5,21.62,21.25,21.5,16200,1.45656427311913,1.4646939341784,1.43962747924566,1.45656427311913,239124.360268799,0.0,1.0
1976-05-25,21.0,21.5,21.0,21.5,15200,1.42269068537218,1.45656427311913,1.42269068537218,1.45656427311913,224363.597289242,0.0,1.0
1976-05-26,21.75,21.75,20.87,21.0,29800,1.47350106699261,1.47350106699261,1.41388355255797,1.42269068537218,439870.736790753,0.0,1.0
1976-05-27,22.0,22.25,21.75,21.75,21600,1.49043786086609,1.50737465473957,1.47350106699261,1.47350106699261,318832.480358398,0.0,1.0
1976-05-28,22.0,22.12,21.88,22.0,41467,1.49043786086609,1.49856752192536,1.48230819980682,1.49043786086609,612084.558473226,0.0,1.0
1976-06-01,22.12,22.37,22.12,22.12,10067,1.49856752192536,1.51550431579884,1.49856752192536,1.49856752192536,148596.600915185,0.0,1.0
1976-06-02,22.37,22.5,22.12,22.12,16000,1.51550431579884,1.52431144861305,1.49856752192536,1.49856752192536,236172.207672887,0.0,1.0
1976-06-03,22.75,22.75,22.25,22.37,18400,1.54124824248653,1.54124824248653,1.50737465473957,1.51550431579884,271598.038823819,0.0,1.0
1976-06-04,22.63,22.63,22.25,22.63,31400,1.53311858142726,1.53311858142726,1.50737465473957,1.53311858142726,463487.95755804,0.0,1.0
1976-06-07,22.88,22.88,22.5,22.63,6000,1.55005537530074,1.55005537530074,1.52431144861305,1.53311858142726,88564.5778773323,0.0,1.0
1976-06-08,22.75,22.88,22.5,22.88,20067,1.54124824248653,1.55005537530074,1.52431144861305,1.55005537530074,296204.230710738,0.0,1.0
1976-06-09,22.5,22.75,22.5,22.75,12267,1.52431144861305,1.54124824248653,1.52431144861305,1.54124824248653,181070.279470206,0.0,1.0
1976-06-10,23.0,23.0,22.75,22.75,20600,1.55818503636,1.55818503636,1.54124824248653,1.54124824248653,304071.717378843,0.0,1.0
1976-06-11,23.38,23.5,23.0,23.0,13467,1.58392896304769,1.59205862410696,1.55818503636,1.55818503636,198783.195045673,0.0,1.0
1976-06-14,23.12,23.5,22.75,23.38,28267,1.56631469741927,1.59205862410696,1.54124824248653,1.58392896304769,417242.487143095,0.0,1.0
1976-06-15,22.75,23.25,22.63,23.12,37600,1.54124824248653,1.57512183023348,1.53311858142726,1.56631469741927,555004.688031283,0.0,1.0
1976-06-16,22.5,22.88,22.5,22.75,49867,1.52431144861305,1.55005537530074,1.52431144861305,1.54124824248653,736074.96750149,0.0,1.0
1976-06-17,22.5,22.75,22.25,22.5,43200,1.52431144861305,1.54124824248653,1.50737465473957,1.52431144861305,637664.960716794,0.0,1.0
1976-06-18,22.75,23.25,22.75,22.75,27467,1.54124824248653,1.57512183023348,1.54124824248653,1.54124824248653,405433.876759448,0.0,1.0
1976-06-21,22.88,23.0,22.63,22.75,15867,1.55005537530074,1.55818503636,1.53311858142726,1.54124824248653,234209.026196605,0.0,1.0
1976-06-22,22.25,22.88,22.25,22.88,40400,1.50737465473957,1.55005537530074,1.50737465473957,1.55005537530074,596334.82437404,0.0,1.0
1976-06-23,22.37,22.63,22.0,22.25,25267,1.51550431579884,1.53311858142726,1.49043786086609,1.50737465473957,372960.198204427,0.0,1.0
1976-06-24,22.63,22.75,22.25,22.37,65467,1.53311858142726,1.54124824248653,1.50737465473957,1.51550431579884,966342.869982554,0.0,1.0
1976-06-25,23.5,23.62,22.88,22.88,39467,1.59205862410696,1.60018828516623,1.55005537530074,1.55005537530074,582563.032514115,0.0,1.0
1976-06-28,23.25,23.75,23.12,23.5,16400,1.57512183023348,1.60899541798044,1.56631469741927,1.59205862410696,242076.51286471,0.0,1.0
1976-06-29,23.5,23.62,23.25,23.25,16400,1.59205862410696,1.60018828516623,1.57512183023348,1.57512183023348,242076.512864709,0.0,1.0
1976-06-30,23.5,23.62,23.25,23.5,14400,1.59205862410696,1.60018828516623,1.57512183023348,1.59205862410696,212554.986905598,0.0,1.0
1976-07-01,23.12,23.38,23.12,23.38,225000,1.56631469741927,1.58392896304769,1.56631469741927,1.58392896304769,3321171.67039998,0.0,1.0
1976-07-02,23.25,23.38,23.12,23.12,5667,1.57512183023348,1.58392896304769,1.56631469741927,1.56631469741927,83649.2438051408,0.0,1.0
1976-07-06,23.38,23.38,23.12,23.25,24000,1.58392896304769,1.58392896304769,1.56631469741927,1.57512183023348,354258.311509331,0.0,1.0
1976-07-07,23.62,23.75,23.25,23.38,21600,1.60018828516623,1.60899541798044,1.57512183023348,1.58392896304769,318832.480358398,0.0,1.0
1976-07-08,23.87,24.0,23.38,23.62,26600,1.61712507903971,1.62593221185392,1.58392896304769,1.60018828516623,392636.295256174,0.0,1.0
1976-07-09,23.75,23.87,23.5,23.87,16467,1.60899541798044,1.61712507903971,1.59205862410696,1.61712507903971,243065.483984339,0.0,1.0
1976-07-12,23.25,23.75,23.25,23.75,43400,1.57512183023348,1.60899541798044,1.57512183023348,1.60899541798044,640617.113312707,0.0,1.0
1976-07-13,23.87,23.87,23.62,23.62,14067,1.61712507903971,1.61712507903971,1.60018828516623,1.60018828516623,207639.652833406,0.0,1.0
1976-07-14,23.87,24.13,23.62,23.87,51267,1.61712507903971,1.63473934466813,1.60018828516623,1.61712507903971,756740.035672868,0.0,1.0
1976-07-15,24.38,24.62,24.25,24.25,48267,1.6516761385416,1.66793546066014,1.6428690057274,1.6428690057274,712457.746734204,0.0,1.0
1976-07-16,24.0,24.38,23.75,24.38,161467,1.62593221185392,1.6516761385416,1.60899541798044,1.6516761385416,2383376.11601987,0.0,1.0
1976-07-19,24.25,24.25,23.75,24.0,34867,1.6428690057274,1.6428690057274,1.60899541798044,1.62593221185392,514663.522808158,0.0,1.0
1976-07-20,24.62,24.75,24.5,24.5,64667,1.66793546066014,1.67674259347435,1.65980579960087,1.65980579960087,954534.259598914,0.0,1.0
1976-07-21,24.75,24.75,24.5,24.62,38267,1.67674259347435,1.67674259347435,1.65980579960087,1.66793546066014,564850.116938649,0.0,1.0
1976-07-22,24.88,24.88,24.62,24.75,29200,1.68554972628856,1.68554972628856,1.66793546066014,1.67674259347435,431014.279003019,0.0,1.0
1976-07-23,24.75,25.12,24.5,24.88,196867,1.67674259347435,1.7018090484071,1.65980579960087,1.68554972628856,2905907.12549615,0.0,1.0
1976-07-26,24.88,24.88,24.62,24.75,27467,1.68554972628856,1.68554972628856,1.66793546066014,1.67674259347435,405433.87675945,0.0,1.0
1976-07-27,24.75,24.88,24.62,24.88,18600,1.67674259347435,1.68554972628856,1.66793546066014,1.68554972628856,274550.191419732,0.0,1.0
1976-07-28,24.75,24.75,24.5,24.75,28200,1.67674259347435,1.67674259347435,1.65980579960087,1.67674259347435,416253.516023464,0.0,1.0
1976-07-29,25.0,25.12,24.62,24.75,34467,1.69367938734783,1.7018090484071,1.66793546066014,1.67674259347435,508759.217616338,0.0,1.0
1976-07-30,25.0,25.25,25.0,25.0,20667,1.69367938734783,1.71061618122131,1.69367938734783,1.69367938734783,305060.688498472,0.0,1.0
1976-08-02,25.88,25.88,25.12,25.12,70267,1.75329690178247,1.75329690178247,1.7018090484071,1.7018090484071,1037194.53228442,0.0,1.0
1976-08-03,26.25,26.25,25.75,25.88,65667,1.77836335671522,1.77836335671522,1.74448976896827,1.75329690178247,969295.022578468,0.0,1.0
1976-08-04,26.62,26.62,26.25,26.25,72400,1.80342981164797,1.80342981164797,1.77836335671522,1.77836335671522,1068679.23971981,0.0,1.0
1976-08-05,26.5,26.5,26.25,26.5,24200,1.7953001505887,1.7953001505887,1.77836335671522,1.7953001505887,357210.464105242,0.0,1.0
1976-08-06,26.62,26.87,25.37,26.5,32800,1.80342981164797,1.82036660552145,1.71874584228058,1.7953001505887,484153.025729419,0.0,1.0
1976-08-09,26.75,26.87,26.62,26.62,24467,1.81223694446218,1.82036660552145,1.80342981164797,1.80342981164797,361151.587820783,0.0,1.0
1976-08-10,26.5,27.0,26.5,26.75,74400,1.7953001505887,1.82917373833566,1.7953001505887,1.81223694446218,1098200.76567892,0.0,1.0
1976-08-11,26.75,26.75,26.38,26.5,46067,1.81223694446218,1.81223694446218,1.78717048952943,1.7953001505887,679984.06817918,0.0,1.0
1976-08-12,26.25,26.5,26.12,26.5,18067,1.77836335671522,1.7953001505887,1.76955622390101,1.7953001505887,266682.704751629,0.0,1.0
1976-08-13,26.5,26.75,26.12,26.25,20667,1.7953001505887,1.81223694446218,1.76955622390101,1.77836335671522,305060.688498472,0.0,1.0
1976-08-16,26.12,26.25,25.88,26.25,28800,1.76955622390101,1.77836335671522,1.75329690178247,1.77836335671522,425109.973811198,0.0,1.0
1976-08-17,26.12,26.25,26.12,26.12,65800,1.76955622390101,1.77836335671522,1.76955622390101,1.76955622390101,971258.20405475,0.0,1.0
1976-08-18,25.75,26.25,25.5,26.12,14400,1.74448976896827,1.77836335671522,1.72755297509479,1.76955622390101,212554.986905598,0.0,1.0
1976-08-19,25.5,26.0,25.37,25.75,39667,1.72755297509479,1.76142656284174,1.71874584228058,1.74448976896827,585515.185110025,0.0,1.0
1976-08-20,25.5,25.63,25.37,25.5,49267,1.72755297509479,1.736360107909,1.71874584228058,1.72755297509479,727218.509713757,0.0,1.0
1976-08-23,25.63,25.63,25.37,25.5,52667,1.736360107909,1.736360107909,1.71874584228058,1.72755297509479,777405.103844245,0.0,1.0
1976-08-24,26.12,26.38,25.63,25.63,31267,1.76955622390101,1.78717048952943,1.736360107909,1.736360107909,461524.776081761,0.0,1.0
1976-08-25,26.5,26.75,26.12,26.12,48400,1.7953001505887,1.81223694446218,1.76955622390101,1.76955622390101,714420.928210484,0.0,1.0
1976-08-26,26.12,26.5,26.0,26.5,37400,1.76955622390101,1.7953001505887,1.76142656284174,1.7953001505887,552052.535435375,0.0,1.0
1976-08-27,26.0,26.25,25.88,26.12,17200,1.76142656284174,1.77836335671522,1.75329690178247,1.76955622390101,253885.123248354,0.0,1.0
1976-08-30,26.0,26.25,25.75,26.0,15800,1.76142656284174,1.77836335671522,1.74448976896827,1.76142656284174,233220.055076977,0.0,1.0
1976-08-31,26.25,26.5,26.0,26.0,24000,1.77836335671522,1.7953001505887,1.76142656284174,1.76142656284174,354258.311509331,0.0,1.0
1976-09-01,26.62,26.87,26.0,26.25,34867,1.80342981164797,1.82036660552145,1.76142656284174,1.77836335671522,514663.52280816,0.0,1.0
1976-09-02,26.5,27.25,26.5,26.62,29267,1.7953001505887,1.84611053220914,1.7953001505887,1.80342981164797,432003.250122649,0.0,1.0
1976-09-03,27.38,27.38,26.5,26.5,51867,1.85491766502334,1.85491766502334,1.7953001505887,1.7953001505887,765596.493460604,0.0,1.0
1976-09-07,27.75,27.75,27.13,27.38,81467,1.87998411995609,1.87998411995609,1.83798087114987,1.85491766502334,1202515.07765544,0.0,1.0
1976-09-08,27.38,27.75,27.13,27.75,50400,1.85491766502334,1.87998411995609,1.83798087114987,1.87998411995609,743942.454169596,0.0,1.0
1976-09-09,26.75,27.5,26.5,27.38,38200,1.81223694446218,1.86304732608261,1.7953001505887,1.85491766502334,563861.145819018,0.0,1.0
1976-09-10,27.13,27.38,26.75,26.75,38067,1.83798087114987,1.85491766502334,1.81223694446218,1.81223694446218,561897.964342736,0.0,1.0
1976-09-13,26.62,27.38,26.62,27.13,37267,1.80342981164797,1.85491766502334,1.80342981164797,1.83798087114987,550089.353959093,0.0,1.0
1976-09-14,26.87,27.0,26.38,26.62,30667,1.82036660552145,1.82917373833566,1.78717048952943,1.80342981164797,452668.318294026,0.0,1.0
1976-09-15,26.25,26.75,26.25,26.75,26800,1.77836335671522,1.81223694446218,1.77836335671522,1.81223694446218,395588.447852086,0.0,1.0
1976-09-16,27.62,27.62,26.25,26.25,93400,1.87117698714188,1.87117698714188,1.77836335671522,1.77836335671522,1378655.26229048,0.0,1.0
1976-09-17,27.25,27.62,27.25,27.62,78867,1.84611053220914,1.87117698714188,1.84611053220914,1.87117698714188,1164137.0939086,0.0,1.0
1976-09-20,27.75,27.88,27.25,27.25,95000,1.87998411995609,1.8887912527703,1.84611053220914,1.84611053220914,1402272.48305777,0.0,1.0
1976-09-21,28.12,28.25,27.88,27.88,65467,1.90505057488884,1.91385770770305,1.8887912527703,1.8887912527703,966342.869982556,0.0,1.0
1976-09-22,28.63,28.88,28.25,28.25,108000,1.93960163439074,1.95653842826421,1.91385770770305,1.91385770770305,1594162.40179198,0.0,1.0
1976-09-23,28.0,28.37,27.88,28.37,148867,1.89692091382957,1.92198736876232,1.8887912527703,1.92198736876232,2197390.50247748,0.0,1.0
1976-09-24,28.0,28.12,27.5,28.0,40800,1.89692091382957,1.90505057488884,1.86304732608261,1.89692091382957,602239.129565862,0.0,1.0
1976-09-27,28.0,28.12,27.62,28.0,28400,1.89692091382957,1.90505057488884,1.87117698714188,1.89692091382957,419205.668619375,0.0,1.0
1976-09-28,28.0,28.12,27.75,28.0,40867,1.89692091382957,1.90505057488884,1.87998411995609,1.89692091382957,603228.100685492,0.0,1.0
1976-09-29,28.0,28.12,27.62,28.0,20400,1.89692091382957,1.90505057488884,1.87117698714188,1.89692091382957,301119.564782931,0.0,1.0
1976-09-30,27.88,27.88,27.62,27.88,20667,1.8887912527703,1.8887912527703,1.87117698714188,1.8887912527703,305060.688498472,0.0,1.0
1976-10-01,28.0,28.0,27.75,27.88,37867,1.89692091382957,1.89692091382957,1.87998411995609,1.8887912527703,558945.811746826,0.0,1.0
1976-10-04,28.12,28.12,27.88,28.0,52800,1.90505057488884,1.90505057488884,1.8887912527703,1.89692091382957,779368.285320527,0.0,1.0
1976-10-05,28.12,28.25,27.88,28.12,40600,1.90505057488884,1.91385770770305,1.8887912527703,1.90505057488884,599286.976969951,0.0,1.0
1976-10-06,27.88,28.0,27.88,28.0,55600,1.8887912527703,1.89692091382957,1.8887912527703,1.89692091382957,820698.421663283,0.0,1.0
1976-10-07,27.75,28.0,27.62,27.88,44067,1.87998411995609,1.89692091382957,1.87117698714188,1.8887912527703,650462.54222007,0.0,1.0
1976-10-08,28.0,28.12,27.75,27.75,27000,1.89692091382957,1.90505057488884,1.87998411995609,1.87998411995609,398540.600447997,0.0,1.0
1976-10-11,27.38,27.88,27.25,27.88,15000,1.85491766502334,1.8887912527703,1.84611053220914,1.8887912527703,221411.444693332,0.0,1.0
1976-10-12,27.13,27.5,27.13,27.38,21600,1.83798087114987,1.86304732608261,1.83798087114987,1.85491766502334,318832.480358397,0.0,1.0
1976-10-13,28.0,28.0,27.13,27.13,51867,1.89692091382957,1.89692091382957,1.83798087114987,1.83798087114987,765596.493460602,0.0,1.0
1976-10-14,27.88,28.0,27.5,28.0,100467,1.8887912527703,1.89692091382957,1.86304732608261,1.89692091382957,1482969.574267,0.0,1.0
1976-10-15,27.62,27.88,27.38,27.88,73000,1.87117698714188,1.8887912527703,1.85491766502334,1.8887912527703,1077535.69750755,0.0,1.0
1976-10-18,27.62,27.88,27.62,27.62,71267,1.87117698714188,1.8887912527703,1.87117698714188,1.87117698714188,1051955.29526398,0.0,1.0
1976-10-19,27.62,27.88,27.62,27.62,50200,1.87117698714188,1.8887912527703,1.87117698714188,1.87117698714188,740990.301573685,0.0,1.0
1976-10-20,27.5,27.75,27.5,27.62,17067,1.86304732608261,1.87998411995609,1.86304732608261,1.87117698714188,251921.941772073,0.0,1.0
1976-10-21,27.5,27.75,27.38,27.5,62200,1.86304732608261,1.87998411995609,1.85491766502334,1.86304732608261,918119.45732835,0.0,1.0
1976-10-22,27.38,27.62,27.38,27.5,26267,1.85491766502334,1.87117698714188,1.85491766502334,1.86304732608261,387720.961183984,0.0,1.0
1976-10-25,27.62,27.75,27.25,27.38,30467,1.87117698714188,1.87998411995609,1.84611053220914,1.85491766502334,449716.165698116,0.0,1.0
1976-10-26,28.0,28.0,27.38,27.62,53667,1.89692091382957,1.89692091382957,1.85491766502334,1.87117698714188,792165.866823802,0.0,1.0
1976-10-27,27.62,27.88,27.62,27.88,29667,1.87117698714188,1.8887912527703,1.87117698714188,1.8887912527703,437907.555314472,0.0,1.0
1976-10-28,28.0,28.12,27.62,27.62,57800,1.89692091382957,1.90505057488884,1.87117698714188,1.87117698714188,853172.100218305,0.0,1.0
1976-10-29,28.63,28.75,27.88,28.0,55867,1.93960163439074,1.94773129545001,1.8887912527703,1.89692091382957,824639.545378822,0.0,1.0
1976-11-01,29.38,29.5,28.63,28.63,98200,1.99041201601117,1.99854167707044,1.93960163439074,1.93960163439074,1449506.92459234,0.0,1.0
1976-11-03,28.75,29.0,28.25,29.0,43867,1.94773129545001,1.96466808932348,1.91385770770305,1.96466808932348,647510.389624157,0.0,1.0
1976-11-04,29.62,29.62,28.75,28.75,102467,2.00667133812971,2.00667133812971,1.94773129545001,1.94773129545001,1512491.10022611,0.0,1.0
1976-11-05,29.0,29.75,28.5,29.62,41000,1.96466808932348,2.01547847094392,1.93079450157653,2.00667133812971,605191.282161774,0.0,1.0
1976-11-08,28.88,29.25,28.63,29.0,105467,1.95653842826421,1.98160488319696,1.93960163439074,1.96466808932348,1556773.38916478,0.0,1.0
1976-11-09,29.0,29.25,28.75,28.88,37667,1.96466808932348,1.98160488319696,1.94773129545001,1.95653842826421,555993.659150916,0.0,1.0
1976-11-10,29.0,29.25,28.88,29.0,31667,1.96466808932348,1.98160488319696,1.95653842826421,1.96466808932348,467429.081273583,0.0,1.0
1976-11-11,28.75,29.0,28.75,29.0,35067,1.94773129545001,1.96466808932348,1.94773129545001,1.96466808932348,517615.675404069,0.0,1.0
1976-11-12,29.12,29.25,28.63,28.75,43000,1.97279775038275,1.98160488319696,1.93960163439074,1.94773129545001,634712.808120885,0.0,1.0
1976-11-15,29.0,29.25,28.75,29.12,40667,1.96466808932348,1.98160488319696,1.94773129545001,1.97279775038275,600275.948089582,0.0,1.0
1976-11-16,29.25,29.38,29.0,29.0,117867,1.98160488319696,1.99041201601117,1.96466808932348,1.96466808932348,1739806.85011126,0.0,1.0
1976-11-17,29.25,29.25,29.12,29.25,33400,1.98160488319696,1.98160488319696,1.97279775038275,1.98160488319696,493009.483517152,0.0,1.0
1976-11-18,29.25,29.38,29.12,29.25,58267,1.98160488319696,1.99041201601117,1.97279775038275,1.98160488319696,860065.376529758,0.0,1.0
1976-11-19,29.62,29.87,29.5,29.5,98067,2.00667133812971,2.02360813200319,1.99854167707044,1.99854167707044,1447543.74311606,0.0,1.0
1976-11-22,30.5,30.5,29.62,29.62,129600,2.06628885256435,2.06628885256435,2.00667133812971,2.00667133812971,1912994.88215039,0.0,1.0
1976-11-23,30.88,30.88,30.38,30.5,72867,2.09203277925204,2.09203277925204,2.05815919150508,2.06628885256435,1075572.51603127,0.0,1.0
1976-11-24,31.75,31.75,30.75,30.88,160467,2.15097282193175,2.15097282193175,2.08322564643783,2.09203277925204,2368615.35304032,0.0,1.0
1976-11-26,32.25,32.25,31.88,31.88,34200,2.1848464096787,2.1848464096787,2.15977995474595,2.15977995474595,504818.093900796,0.0,1.0
1976-11-29,31.88,32.0,31.63,32.0,67800,2.15977995474595,2.16790961580522,2.14284316087248,2.16790961580522,1000779.73001386,0.0,1.0
1976-11-30,31.75,31.88,31.63,31.88,54267,2.15097282193175,2.15977995474595,2.14284316087248,2.15977995474595,801022.324611533,0.0,1.0
1976-12-01,31.5,32.5,31.0,31.75,100867,2.13403602805827,2.20178320355218,2.10016244031131,2.15097282193175,1488873.87945882,0.0,1.0
1976-12-02,31.37,31.75,31.12,31.5,60067,2.12522889524406,2.15097282193175,2.10829210137058,2.13403602805827,886634.749892956,0.0,1.0
1976-12-03,31.5,31.75,31.25,31.37,57467,2.13403602805827,2.15097282193175,2.11709923418479,2.12522889524406,848256.766146111,0.0,1.0
1976-12-06,32.0,32.12,31.5,31.5,74000,2.16790961580522,2.17603927686449,2.13403602805827,2.13403602805827,1092296.4604871,0.0,1.0
1976-12-07,31.63,32.12,31.63,32.0,43267,2.14284316087248,2.17603927686449,2.14284316087248,2.16790961580522,638653.931836424,0.0,1.0
1976-12-08,31.63,32.0,31.63,31.63,34400,2.14284316087248,2.16790961580522,2.14284316087248,2.14284316087248,507770.246496706,0.0,1.0
1976-12-09,32.38,32.38,31.88,31.88,37800,2.19365354249291,2.19365354249291,2.15977995474595,2.15977995474595,557956.840627196,0.0,1.0
1976-12-10,32.38,32.75,32.0,32.38,53467,2.19365354249291,2.21871999742566,2.16790961580522,2.19365354249291,789213.714227891,0.0,1.0
1976-12-13,32.25,32.38,31.88,32.38,54200,2.1848464096787,2.19365354249291,2.15977995474595,2.19365354249291,800033.353491905,0.0,1.0
1976-12-14,31.63,32.38,31.37,32.25,203867,2.14284316087248,2.19365354249291,2.12522889524406,2.1848464096787,3009232.46635302,0.0,1.0
1976-12-15,31.12,31.37,30.75,31.37,85667,2.10829210137058,2.12522889524406,2.08322564643783,2.12522889524406,1264510.28216958,0.0,1.0
1976-12-16,30.75,31.0,30.62,31.0,70267,2.08322564643783,2.10016244031131,2.07441851362362,2.10016244031131,1037194.53228442,0.0,1.0
1976-12-17,30.62,30.88,30.62,30.75,49667,2.07441851362362,2.09203277925204,2.07441851362362,2.08322564643783,733122.814905581,0.0,1.0
1976-12-20,30.62,30.88,30.38,30.62,32667,2.07441851362362,2.09203277925204,2.05815919150508,2.07441851362362,482189.844253138,0.0,1.0
1976-12-21,30.88,31.0,30.5,30.62,75200,2.09203277925204,2.10016244031131,2.06628885256435,2.07441851362362,1110009.37606257,0.0,1.0
1976-12-22,31.5,31.63,31.25,31.25,75267,2.13403602805827,2.14284316087248,2.11709923418479,2.11709923418479,1110998.3471822,0.0,1.0
1976-12-23,31.5,31.88,31.25,31.5,61800,2.13403602805827,2.15977995474595,2.11709923418479,2.13403602805827,912215.152136525,0.0,1.0
1976-12-27,31.63,31.75,31.25,31.5,140200,2.14284316087248,2.15097282193175,2.11709923418479,2.13403602805827,2069458.96973367,0.0,1.0
1976-12-28,31.75,31.88,31.37,31.63,33467,2.15097282193175,2.15977995474595,2.12522889524406,2.14284316087248,493998.454636781,0.0,1.0
1976-12-29,31.63,31.75,31.37,31.75,40600,2.14284316087248,2.15097282193175,2.12522889524406,2.15097282193175,599286.97696995,0.0,1.0
1976-12-30,31.63,31.75,31.5,31.63,33400,2.14284316087248,2.15097282193175,2.13403602805827,2.14284316087248,493009.483517151,0.0,1.0
1976-12-31,31.75,31.88,31.5,31.63,33400,2.15097282193175,2.15977995474595,2.13403602805827,2.14284316087248,493009.483517151,0.0,1.0
1977-01-03,31.63,31.88,31.63,31.75,29200,2.14284316087248,2.15977995474595,2.14284316087248,2.15097282193175,431014.279003018,0.0,1.0
1977-01-04,31.63,31.63,31.5,31.63,27667,2.14284316087248,2.14284316087248,2.13403602805827,2.14284316087248,408386.02935536,0.0,1.0
1977-01-05,31.25,31.63,31.12,31.63,60800,2.11709923418479,2.14284316087248,2.10829210137058,2.14284316087248,897454.38915697,0.0,1.0
1977-01-06,31.63,31.88,31.25,31.25,65267,2.14284316087248,2.15977995474595,2.11709923418479,2.11709923418479,963390.717386643,0.0,1.0
1977-01-07,32.25,32.38,31.88,31.88,33400,2.1848464096787,2.19365354249291,2.15977995474595,2.15977995474595,493009.483517152,0.0,1.0
1977-01-10,32.38,32.38,32.12,32.25,21267,2.19365354249291,2.19365354249291,2.17603927686449,2.1848464096787,313917.146286206,0.0,1.0
1977-01-11,32.25,32.5,32.12,32.38,38400,2.1848464096787,2.20178320355218,2.17603927686449,2.19365354249291,566813.298414929,0.0,1.0
1977-01-12,32.0,32.25,32.0,32.25,46800,2.16790961580522,2.1848464096787,2.16790961580522,2.1848464096787,690803.707443196,0.0,1.0
1977-01-13,32.5,32.62,32.12,32.12,71000,2.20178320355218,2.20991286461145,2.17603927686449,2.17603927686449,1048014.17154844,0.0,1.0
1977-01-14,34.12,34.63,32.5,32.5,96800,2.31153362785232,2.34608468735422,2.20178320355218,2.20178320355218,1428841.85642097,0.0,1.0
1977-01-17,33.75,34.12,33.75,34.12,56000,2.28646717291957,2.31153362785232,2.28646717291957,2.31153362785232,826602.726855105,0.0,1.0
1977-01-18,33.88,34.0,33.62,33.75,49467,2.29527430573378,2.30340396679305,2.27766004010536,2.28646717291957,730170.662309669,0.0,1.0
1977-01-19,34.75,34.88,33.88,33.88,110400,2.35421434841349,2.36302148122769,2.29527430573378,2.29527430573378,1629588.23294292,0.0,1.0
1977-01-20,34.5,35.12,34.37,34.75,104600,2.33727755454001,2.37928080334623,2.3284704217258,2.35421434841349,1543975.8076615,0.0,1.0
1977-01-21,34.63,34.88,34.5,34.5,54600,2.34608468735422,2.36302148122769,2.33727755454001,2.33727755454001,805937.658683725,0.0,1.0
1977-01-24,35.38,35.5,34.75,34.75,60800,2.39689506897465,2.40502473003392,2.35421434841349,2.35421434841349,897454.389156971,0.0,1.0
1977-01-25,35.62,36.13,35.38,35.38,129867,2.41315439109319,2.44770545059509,2.39689506897465,2.39689506897465,1916936.00586593,0.0,1.0
1977-01-26,34.63,35.62,34.63,35.62,130400,2.34608468735422,2.41315439109319,2.34608468735422,2.41315439109319,1924803.49253403,0.0,1.0
1977-01-27,34.25,34.63,34.12,34.63,57800,2.32034076066653,2.34608468735422,2.31153362785232,2.34608468735422,853172.100218304,0.0,1.0
1977-01-28,33.25,33.5,33.0,33.5,59000,2.25259358517262,2.26953037904609,2.23565679129914,2.26953037904609,870885.015793769,0.0,1.0
1977-01-31,32.38,32.87,32.25,32.87,44600,2.19365354249291,2.22684965848493,2.1848464096787,2.22684965848493,658330.028888173,0.0,1.0
1977-02-01,33.5,33.75,32.62,32.62,61467,2.26953037904609,2.28646717291957,2.20991286461145,2.20991286461145,907299.818064336,0.0,1.0
1977-02-02,34.12,34.12,33.75,33.75,50200,2.31153362785232,2.31153362785232,2.28646717291957,2.28646717291957,740990.301573683,0.0,1.0
1977-02-03,33.75,34.12,33.38,34.12,73667,2.28646717291957,2.31153362785232,2.26140071798682,2.31153362785232,1087381.12641491,0.0,1.0
1977-02-04,34.0,34.0,33.62,33.75,59467,2.30340396679305,2.30340396679305,2.27766004010536,2.28646717291957,877778.292105223,0.0,1.0
1977-02-07,34.0,34.12,33.88,34.0,67667,2.30340396679305,2.31153362785232,2.29527430573378,2.30340396679305,998816.548537578,0.0,1.0
1977-02-08,34.25,34.25,34.0,34.0,51467,2.32034076066653,2.32034076066653,2.30340396679305,2.30340396679305,759692.188268779,0.0,1.0
1977-02-09,33.75,34.25,33.75,34.25,57200,2.28646717291957,2.32034076066653,2.28646717291957,2.32034076066653,844315.642430572,0.0,1.0
1977-02-10,33.62,33.88,33.62,33.75,46067,2.27766004010536,2.29527430573378,2.27766004010536,2.28646717291957,679984.068179181,0.0,1.0
1977-02-11,33.25,33.75,33.13,33.62,54267,2.25259358517262,2.28646717291957,2.24446392411335,2.27766004010536,801022.324611533,0.0,1.0
1977-02-14,33.38,33.5,33.13,33.25,75067,2.26140071798682,2.26953037904609,2.24446392411335,2.25259358517262,1108046.19458629,0.0,1.0
1977-02-15,33.38,33.5,33.0,33.38,111000,2.26140071798682,2.26953037904609,2.23565679129914,2.26140071798682,1638444.69073066,0.0,1.0
1977-02-16,34.0,34.0,33.38,33.38,205467,2.30340396679305,2.30340396679305,2.26140071798682,2.26140071798682,3032849.68712032,0.0,1.0
1977-02-17,34.0,34.12,34.0,34.0,163600,2.30340396679305,2.31153362785232,2.30340396679305,2.30340396679305,2414860.82345527,0.0,1.0
1977-02-18,34.0,34.0,34.0,34.0,110800,2.30340396679305,2.30340396679305,2.30340396679305,2.30340396679305,1635492.53813474,0.0,1.0
1977-02-22,34.0,34.12,34.0,34.0,39667,2.30340396679305,2.31153362785232,2.30340396679305,2.30340396679305,585515.185110026,0.0,1.0
1977-02-23,33.62,34.0,33.62,34.0,101000,2.27766004010536,2.30340396679305,2.27766004010536,2.30340396679305,1490837.0609351,0.0,1.0
1977-02-24,33.25,33.88,33.13,33.62,94200,2.25259358517262,2.29527430573378,2.24446392411335,2.27766004010536,1390463.87267412,0.0,1.0
1977-02-25,33.25,33.5,33.25,33.25,98600,2.25259358517262,2.26953037904609,2.25259358517262,2.25259358517262,1455411.22978416,0.0,1.0
1977-02-28,33.38,33.5,33.25,33.25,53000,2.26140071798682,2.26953037904609,2.25259358517262,2.25259358517262,782320.43791644,0.0,1.0
1977-03-01,33.5,33.5,33.25,33.38,30600,2.26953037904609,2.26953037904609,2.25259358517262,2.26140071798682,451679.347174397,0.0,1.0
1977-03-02,33.62,33.75,33.38,33.5,65000,2.27766004010536,2.28646717291957,2.26140071798682,2.26953037904609,959449.593671105,0.0,1.0
1977-03-03,33.62,33.75,33.38,33.62,37067,2.27766004010536,2.28646717291957,2.26140071798682,2.27766004010536,547137.201363182,0.0,1.0
1977-03-04,34.75,34.88,33.62,33.62,86467,2.35421434841349,2.36302148122769,2.27766004010536,2.27766004010536,1276318.89255322,0.0,1.0
1977-03-07,35.62,35.75,35.0,35.0,84600,2.41315439109319,2.4219615239074,2.37115114228696,2.37115114228696,1248760.54807039,0.0,1.0
1977-03-08,35.12,35.75,35.0,35.62,129667,2.37928080334623,2.4219615239074,2.37115114228696,2.41315439109319,1913983.85327002,0.0,1.0
1977-03-09,34.25,34.88,34.25,34.88,56000,2.32034076066653,2.36302148122769,2.32034076066653,2.36302148122769,826602.726855104,0.0,1.0
1977-03-10,35.0,35.12,34.0,34.25,54867,2.37115114228696,2.37928080334623,2.30340396679305,2.32034076066653,809878.782399269,0.0,1.0
1977-03-11,35.0,35.5,34.75,35.0,86800,2.37115114228696,2.40502473003392,2.35421434841349,2.37115114228696,1281234.22662541,0.0,1.0
1977-03-14,35.38,35.62,35.0,35.0,71800,2.39689506897465,2.41315439109319,2.37115114228696,2.37115114228696,1059822.78193208,0.0,1.0
1977-03-15,35.12,35.62,35.12,35.38,34067,2.37928080334623,2.41315439109319,2.37928080334623,2.39689506897465,502854.912424516,0.0,1.0
1977-03-16,35.12,35.38,35.0,35.12,53467,2.37928080334623,2.39689506897465,2.37115114228696,2.37928080334623,789213.714227892,0.0,1.0
1977-03-17,35.12,35.25,35.0,35.12,23000,2.37928080334623,2.38808793616044,2.37115114228696,2.37928080334623,339497.548529775,0.0,1.0
1977-03-18,34.75,35.12,34.63,35.12,24067,2.35421434841349,2.37928080334623,2.34608468735422,2.37928080334623,355247.28262896,0.0,1.0
1977-03-21,34.25,34.75,34.0,34.75,38600,2.32034076066653,2.35421434841349,2.30340396679305,2.35421434841349,569765.45101084,0.0,1.0
1977-03-22,33.88,34.0,33.5,34.0,69200,2.29527430573378,2.30340396679305,2.26953037904609,2.30340396679305,1021444.79818524,0.0,1.0
1977-03-23,33.38,33.88,33.13,33.88,59067,2.26140071798682,2.29527430573378,2.24446392411335,2.29527430573378,871873.986913403,0.0,1.0
1977-03-24,33.5,33.62,33.25,33.38,26667,2.26953037904609,2.27766004010536,2.25259358517262,2.26140071798682,393625.266375805,0.0,1.0
1977-03-25,32.87,33.5,32.62,33.5,46600,2.22684965848493,2.26953037904609,2.20991286461145,2.26953037904609,687851.554847283,0.0,1.0
1977-03-28,32.38,32.87,31.75,32.87,37200,2.19365354249291,2.22684965848493,2.15097282193175,2.22684965848493,549100.382839462,0.0,1.0
1977-03-29,32.62,32.87,32.38,32.38,28200,2.20991286461145,2.22684965848493,2.19365354249291,2.19365354249291,416253.516023463,0.0,1.0
1977-03-30,32.25,32.75,32.25,32.62,16867,2.1848464096787,2.21871999742566,2.1848464096787,2.20991286461145,248969.789176162,0.0,1.0
1977-03-31,32.62,32.75,32.12,32.25,42200,2.20991286461145,2.21871999742566,2.17603927686449,2.1848464096787,622904.197737239,0.0,1.0
1977-04-01,33.38,33.38,32.25,32.62,40467,2.26140071798682,2.26140071798682,2.1848464096787,2.20991286461145,597323.795493671,0.0,1.0
1977-04-04,33.25,33.5,33.13,33.38,27400,2.25259358517262,2.26953037904609,2.24446392411335,2.26140071798682,404444.905639818,0.0,1.0
1977-04-05,33.0,33.13,32.75,33.13,38267,2.23565679129914,2.24446392411335,2.21871999742566,2.24446392411335,564850.116938647,0.0,1.0
1977-04-06,32.62,33.13,32.62,33.0,113600,2.20991286461145,2.24446392411335,2.20991286461145,2.23565679129914,1676822.6744775,0.0,1.0
1977-04-07,32.38,32.62,32.25,32.62,14667,2.19365354249291,2.20991286461145,2.1848464096787,2.20991286461145,216496.11062114,0.0,1.0
1977-04-11,32.38,32.5,32.25,32.38,25267,2.19365354249291,2.20178320355218,2.1848464096787,2.19365354249291,372960.198204427,0.0,1.0
1977-04-12,32.25,32.5,32.12,32.38,70400,2.1848464096787,2.20178320355218,2.17603927686449,2.19365354249291,1039157.7137607,0.0,1.0
1977-04-13,31.63,31.75,31.37,31.75,95800,2.14284316087248,2.15097282193175,2.12522889524406,2.15097282193175,1414081.09344141,0.0,1.0
1977-04-14,31.37,32.12,31.37,31.63,69867,2.12522889524406,2.17603927686449,2.12522889524406,2.14284316087248,1031290.2270926,0.0,1.0
1977-04-15,30.75,31.25,30.38,31.25,70000,2.08322564643783,2.11709923418479,2.05815919150508,2.11709923418479,1033253.40856888,0.0,1.0
1977-04-18,31.5,31.63,30.88,30.88,57067,2.13403602805827,2.14284316087248,2.09203277925204,2.09203277925204,842352.460954289,0.0,1.0
1977-04-19,31.12,31.63,30.88,31.5,50267,2.10829210137058,2.14284316087248,2.09203277925204,2.13403602805827,741979.272693313,0.0,1.0
1977-04-20,31.75,31.75,31.0,31.12,102667,2.15097282193175,2.15097282193175,2.10016244031131,2.10829210137058,1515443.25282201,0.0,1.0
1977-04-21,31.63,32.0,31.5,31.75,42067,2.14284316087248,2.16790961580522,2.13403602805827,2.15097282193175,620941.016260957,0.0,1.0
1977-04-22,31.25,31.5,31.12,31.5,14267,2.11709923418479,2.13403602805827,2.10829210137058,2.13403602805827,210591.805429317,0.0,1.0
1977-04-25,31.12,31.37,31.0,31.25,86867,2.10829210137058,2.12522889524406,2.10016244031131,2.11709923418479,1282223.19774504,0.0,1.0
1977-04-26,30.75,31.0,30.75,31.0,22067,2.08322564643783,2.10016244031131,2.08322564643783,2.10016244031131,325725.75666985,0.0,1.0
1977-04-27,31.0,31.0,30.75,30.75,37467,2.10016244031131,2.10016244031131,2.08322564643783,2.08322564643783,553041.506555004,0.0,1.0
1977-04-28,30.62,30.88,30.0,30.88,16267,2.07441851362362,2.09203277925204,2.0324152648174,2.09203277925204,240113.331388429,0.0,1.0
1977-04-29,30.5,30.62,30.38,30.62,33867,2.06628885256435,2.07441851362362,2.05815919150508,2.07441851362362,499902.759828605,0.0,1.0
1977-05-02,30.88,31.0,30.5,30.5,43400,2.09203277925204,2.10016244031131,2.06628885256435,2.06628885256435,640617.113312706,0.0,1.0
1977-05-03,31.25,31.5,30.88,30.88,55000,2.11709923418479,2.13403602805827,2.09203277925204,2.09203277925204,811841.963875549,0.0,1.0
1977-05-04,31.63,31.63,31.12,31.25,23600,2.14284316087248,2.14284316087248,2.10829210137058,2.11709923418479,348354.006317508,0.0,1.0
1977-05-05,32.12,32.25,31.5,31.63,29800,2.17603927686449,2.1848464096787,2.13403602805827,2.14284316087248,439870.736790753,0.0,1.0
1977-05-06,32.5,32.5,32.0,32.12,29467,2.20178320355218,2.20178320355218,2.16790961580522,2.17603927686449,434955.40271856,0.0,1.0
1977-05-09,31.63,32.0,31.5,32.0,56667,2.14284316087248,2.16790961580522,2.13403602805827,2.16790961580522,836448.155762466,0.0,1.0
1977-05-10,32.0,32.0,31.63,31.63,24200,2.16790961580522,2.16790961580522,2.14284316087248,2.14284316087248,357210.464105242,0.0,1.0
1977-05-11,31.88,32.0,31.75,32.0,19600,2.15977995474595,2.16790961580522,2.15097282193175,2.16790961580522,289310.954399287,0.0,1.0
1977-05-12,31.88,32.0,31.75,31.88,54467,2.15977995474595,2.16790961580522,2.15097282193175,2.15977995474595,803974.477207448,0.0,1.0
1977-05-13,31.88,32.0,31.75,31.88,15267,2.15977995474595,2.16790961580522,2.15097282193175,2.15977995474595,225352.568408873,0.0,1.0
1977-05-16,32.25,32.25,31.75,31.88,32800,2.1848464096787,2.1848464096787,2.15097282193175,2.15977995474595,484153.025729419,0.0,1.0
1977-05-17,32.38,32.5,32.0,32.25,50600,2.19365354249291,2.20178320355218,2.16790961580522,2.1848464096787,746894.606765506,0.0,1.0
1977-05-18,33.13,33.13,32.5,32.5,20867,2.24446392411335,2.24446392411335,2.20178320355218,2.20178320355218,308012.841094383,0.0,1.0
1977-05-19,33.13,33.25,32.87,33.13,65467,2.24446392411335,2.25259358517262,2.22684965848493,2.24446392411335,966342.869982554,0.0,1.0
1977-05-20,32.62,33.25,32.5,33.13,31067,2.20991286461145,2.25259358517262,2.20178320355218,2.24446392411335,458572.623485849,0.0,1.0
1977-05-23,32.62,33.0,32.5,32.62,12067,2.20991286461145,2.23565679129914,2.20178320355218,2.20991286461145,178118.126874295,0.0,1.0
1977-05-24,32.38,32.5,32.12,32.5,15467,2.19365354249291,2.20178320355218,2.17603927686449,2.20178320355218,228304.721004784,0.0,1.0
1977-05-25,31.75,32.5,31.63,32.38,58067,2.15097282193175,2.20178320355218,2.14284316087248,2.19365354249291,857113.223933844,0.0,1.0
1977-05-26,31.5,31.75,31.25,31.75,39067,2.13403602805827,2.15097282193175,2.11709923418479,2.15097282193175,576658.727322291,0.0,1.0
1977-05-27,31.88,32.0,31.5,31.5,16600,2.15977995474595,2.16790961580522,2.13403602805827,2.13403602805827,245028.665460621,0.0,1.0
1977-05-31,32.0,32.38,31.75,31.88,29200,2.16790961580522,2.19365354249291,2.15097282193175,2.15977995474595,431014.27900302,0.0,1.0
1977-06-01,32.5,32.75,32.0,32.0,14600,2.20178320355218,2.21871999742566,2.16790961580522,2.16790961580522,215507.139501509,0.0,1.0
1977-06-02,33.13,33.13,32.38,32.5,32667,2.24446392411335,2.24446392411335,2.19365354249291,2.20178320355218,482189.844253137,0.0,1.0
1977-06-03,33.88,34.12,33.25,33.25,43800,2.29527430573378,2.31153362785232,2.25259358517262,2.25259358517262,646521.418504528,0.0,1.0
1977-06-06,33.25,33.88,33.25,33.88,17467,2.25259358517262,2.29527430573378,2.25259358517262,2.29527430573378,257826.246963894,0.0,1.0
1977-06-07,33.62,33.88,33.25,33.25,32067,2.27766004010536,2.29527430573378,2.25259358517262,2.25259358517262,473333.386465405,0.0,1.0
1977-06-08,33.62,33.88,33.62,33.62,31800,2.27766004010536,2.29527430573378,2.27766004010536,2.27766004010536,469392.262749864,0.0,1.0
1977-06-09,33.75,33.75,33.5,33.62,43667,2.28646717291957,2.28646717291957,2.26953037904609,2.27766004010536,644558.237028248,0.0,1.0
1977-06-10,33.5,33.75,33.5,33.75,35600,2.26953037904609,2.28646717291957,2.26953037904609,2.28646717291957,525483.162072174,0.0,1.0
1977-06-13,33.38,33.62,33.13,33.5,15267,2.26140071798682,2.27766004010536,2.24446392411335,2.26953037904609,225352.568408873,0.0,1.0
1977-06-14,34.12,34.12,33.38,33.38,44800,2.31153362785232,2.31153362785232,2.26140071798682,2.26140071798682,661282.181484084,0.0,1.0
1977-06-15,33.75,34.12,33.75,34.12,28000,2.28646717291957,2.31153362785232,2.28646717291957,2.31153362785232,413301.363427553,0.0,1.0
1977-06-16,33.5,33.75,33.38,33.75,16867,2.26953037904609,2.28646717291957,2.26140071798682,2.28646717291957,248969.789176162,0.0,1.0
1977-06-17,33.62,33.75,33.25,33.5,13200,2.27766004010536,2.28646717291957,2.25259358517262,2.26953037904609,194842.071330132,0.0,1.0
1977-06-20,33.38,33.75,33.38,33.62,15667,2.26140071798682,2.28646717291957,2.26140071798682,2.27766004010536,231256.873600695,0.0,1.0
1977-06-21,34.25,34.25,33.62,33.62,56600,2.32034076066653,2.32034076066653,2.27766004010536,2.27766004010536,835459.184642837,0.0,1.0
1977-06-22,34.5,34.63,34.0,34.25,94467,2.33727755454001,2.34608468735422,2.30340396679305,2.32034076066653,1394404.99638966,0.0,1.0
1977-06-23,34.63,34.63,34.12,34.5,50867,2.34608468735422,2.34608468735422,2.31153362785232,2.33727755454001,750835.730481045,0.0,1.0
1977-06-24,34.37,34.63,34.37,34.63,13867,2.3284704217258,2.34608468735422,2.3284704217258,2.34608468735422,204687.500237495,0.0,1.0
1977-06-27,34.5,34.63,34.37,34.37,19467,2.33727755454001,2.34608468735422,2.3284704217258,2.3284704217258,287347.772923005,0.0,1.0
1977-06-28,34.12,34.5,34.0,34.5,37067,2.31153362785232,2.33727755454001,2.30340396679305,2.33727755454001,547137.201363181,0.0,1.0
1977-06-29,33.75,34.12,33.75,34.12,30200,2.28646717291957,2.31153362785232,2.28646717291957,2.31153362785232,445775.041982575,0.0,1.0
1977-06-30,33.88,34.12,33.62,33.75,18267,2.29527430573378,2.31153362785232,2.27766004010536,2.28646717291957,269634.857347539,0.0,1.0
1977-07-01,33.75,34.0,33.5,33.88,69867,2.28646717291957,2.30340396679305,2.26953037904609,2.29527430573378,1031290.2270926,0.0,1.0
1977-07-05,33.5,33.88,33.5,33.75,27667,2.26953037904609,2.29527430573378,2.26953037904609,2.28646717291957,408386.029355361,0.0,1.0
1977-07-06,33.88,34.0,33.5,33.5,63267,2.29527430573378,2.30340396679305,2.26953037904609,2.26953037904609,933869.191427534,0.0,1.0
1977-07-07,34.0,34.12,33.88,33.88,30667,2.30340396679305,2.31153362785232,2.29527430573378,2.29527430573378,452668.318294027,0.0,1.0
1977-07-08,34.0,34.12,33.62,34.0,45267,2.30340396679305,2.31153362785232,2.27766004010536,2.30340396679305,668175.457795536,0.0,1.0
1977-07-11,34.12,34.12,33.88,34.0,30267,2.31153362785232,2.31153362785232,2.29527430573378,2.30340396679305,446764.013102204,0.0,1.0
1977-07-12,34.5,34.63,34.12,34.12,54267,2.33727755454001,2.34608468735422,2.31153362785232,2.31153362785232,801022.324611534,0.0,1.0
1977-07-13,35.0,35.12,34.5,34.5,99800,2.37115114228696,2.37928080334623,2.33727755454001,2.33727755454001,1473124.14535963,0.0,1.0
1977-07-15,35.25,35.38,35.25,35.25,142667,2.38808793616044,2.39689506897465,2.38808793616044,2.38808793616044,2105873.77200424,0.0,1.0
1977-07-18,35.25,35.38,35.25,35.25,40800,2.38808793616044,2.39689506897465,2.38808793616044,2.38808793616044,602239.129565862,0.0,1.0
1977-07-19,35.5,35.62,35.25,35.25,72267,2.40502473003392,2.41315439109319,2.38808793616044,2.38808793616044,1066716.05824353,0.0,1.0
1977-07-20,34.63,35.5,34.63,35.5,56800,2.34608468735422,2.40502473003392,2.34608468735422,2.40502473003392,838411.337238747,0.0,1.0
1977-07-21,34.63,34.88,34.37,34.63,38667,2.34608468735422,2.36302148122769,2.3284704217258,2.34608468735422,570754.422130469,0.0,1.0
1977-07-22,35.0,35.0,34.63,34.63,32067,2.37115114228696,2.37115114228696,2.34608468735422,2.34608468735422,473333.386465405,0.0,1.0
1977-07-25,35.0,35.38,34.88,35.0,45000,2.37115114228696,2.39689506897465,2.36302148122769,2.37115114228696,664234.334079996,0.0,1.0
1977-07-26,35.12,35.12,35.0,35.0,21200,2.37928080334623,2.37928080334623,2.37115114228696,2.37115114228696,312928.175166576,0.0,1.0
1977-07-27,34.63,35.25,34.63,35.12,29067,2.34608468735422,2.38808793616044,2.34608468735422,2.37928080334623,429051.097526737,0.0,1.0
1977-07-28,34.63,34.88,34.63,34.63,27400,2.34608468735422,2.36302148122769,2.34608468735422,2.34608468735422,404444.905639818,0.0,1.0
1977-07-29,34.37,34.63,34.37,34.63,19667,2.3284704217258,2.34608468735422,2.3284704217258,2.34608468735422,290299.925518917,0.0,1.0
1977-08-01,34.63,34.63,34.12,34.37,20400,2.34608468735422,2.34608468735422,2.31153362785232,2.3284704217258,301119.56478293,0.0,1.0
1977-08-02,34.0,34.5,34.0,34.5,10867,2.30340396679305,2.33727755454001,2.30340396679305,2.33727755454001,160405.211298829,0.0,1.0
1977-08-03,33.75,34.12,33.25,34.0,34867,2.28646717291957,2.31153362785232,2.25259358517262,2.30340396679305,514663.52280816,0.0,1.0
1977-08-04,33.88,34.0,33.62,33.75,24867,2.29527430573378,2.30340396679305,2.27766004010536,2.28646717291957,367055.893012605,0.0,1.0
1977-08-05,33.75,34.0,33.75,33.88,14600,2.28646717291957,2.30340396679305,2.28646717291957,2.29527430573378,215507.13950151,0.0,1.0
1977-08-08,32.5,33.38,32.38,33.38,24467,2.20178320355218,2.26140071798682,2.19365354249291,2.26140071798682,361151.587820783,0.0,1.0
1977-08-09,32.5,32.75,32.38,32.5,40800,2.20178320355218,2.21871999742566,2.19365354249291,2.20178320355218,602239.129565862,0.0,1.0
1977-08-10,32.5,32.5,32.38,32.5,30400,2.20178320355218,2.20178320355218,2.19365354249291,2.20178320355218,448727.194578485,0.0,1.0
1977-08-11,32.75,32.75,32.5,32.5,34200,2.21871999742566,2.21871999742566,2.20178320355218,2.20178320355218,504818.093900796,0.0,1.0
1977-08-12,32.38,32.62,32.38,32.62,20600,2.19365354249291,2.20991286461145,2.19365354249291,2.20991286461145,304071.717378842,0.0,1.0
1977-08-15,32.87,32.87,32.38,32.38,17000,2.22684965848493,2.22684965848493,2.19365354249291,2.19365354249291,250932.970652442,0.0,1.0
1977-08-16,32.75,32.75,32.5,32.75,19800,2.21871999742566,2.21871999742566,2.20178320355218,2.21871999742566,292263.106995198,0.0,1.0
1977-08-17,31.75,32.62,31.75,32.62,25267,2.15097282193175,2.20991286461145,2.15097282193175,2.20991286461145,372960.198204426,0.0,1.0
1977-08-18,31.75,32.12,31.63,31.75,27000,2.15097282193175,2.17603927686449,2.14284316087248,2.15097282193175,398540.600447996,0.0,1.0
1977-08-19,31.75,31.88,31.75,31.75,20867,2.15097282193175,2.15977995474595,2.15097282193175,2.15097282193175,308012.841094383,0.0,1.0
1977-08-22,31.88,32.12,31.88,31.88,11467,2.15977995474595,2.17603927686449,2.15977995474595,2.15977995474595,169261.669086563,0.0,1.0
1977-08-23,32.25,32.62,32.12,32.12,79000,2.1848464096787,2.20991286461145,2.17603927686449,2.17603927686449,1166100.27538488,0.0,1.0
1977-08-24,32.25,32.5,32.0,32.25,28667,2.1848464096787,2.20178320355218,2.16790961580522,2.1848464096787,423146.792334916,0.0,1.0
1977-08-25,32.25,32.25,32.0,32.25,16467,2.1848464096787,2.1848464096787,2.16790961580522,2.1848464096787,243065.48398434,0.0,1.0
1977-08-26,31.88,32.87,31.88,32.25,20267,2.15977995474595,2.22684965848493,2.15977995474595,2.1848464096787,299156.383306651,0.0,1.0
1977-08-29,32.25,32.25,31.88,31.88,13200,2.1848464096787,2.1848464096787,2.15977995474595,2.15977995474595,194842.071330132,0.0,1.0
1977-08-30,32.25,32.25,32.12,32.25,11467,2.1848464096787,2.1848464096787,2.17603927686449,2.1848464096787,169261.669086562,0.0,1.0
1977-08-31,32.25,32.5,32.25,32.25,17800,2.1848464096787,2.20178320355218,2.1848464096787,2.1848464096787,262741.581036087,0.0,1.0
1977-09-01,32.38,32.5,32.25,32.25,23467,2.19365354249291,2.20178320355218,2.1848464096787,2.1848464096787,346390.824841228,0.0,1.0
1977-09-02,32.38,32.5,32.25,32.38,51800,2.19365354249291,2.20178320355218,2.1848464096787,2.19365354249291,764607.522340972,0.0,1.0
1977-09-06,32.38,32.5,32.0,32.38,11467,2.19365354249291,2.20178320355218,2.16790961580522,2.19365354249291,169261.669086562,0.0,1.0
1977-09-07,32.38,32.5,32.25,32.38,9267,2.19365354249291,2.20178320355218,2.1848464096787,2.19365354249291,136787.99053154,0.0,1.0
1977-09-08,32.12,32.38,32.12,32.38,17000,2.17603927686449,2.19365354249291,2.17603927686449,2.19365354249291,250932.970652443,0.0,1.0
1977-09-09,32.0,32.25,32.0,32.12,13200,2.16790961580522,2.1848464096787,2.16790961580522,2.17603927686449,194842.071330132,0.0,1.0
1977-09-12,31.88,32.12,31.37,32.0,12867,2.15977995474595,2.17603927686449,2.12522889524406,2.16790961580522,189926.73725794,0.0,1.0
1977-09-13,31.63,31.88,31.5,31.88,34200,2.14284316087248,2.15977995474595,2.13403602805827,2.15977995474595,504818.093900795,0.0,1.0
1977-09-14,31.63,31.63,31.25,31.63,18267,2.14284316087248,2.14284316087248,2.11709923418479,2.14284316087248,269634.857347539,0.0,1.0
1977-09-15,32.12,32.25,31.5,31.63,39800,2.17603927686449,2.1848464096787,2.13403602805827,2.14284316087248,587478.366586307,0.0,1.0
1977-09-16,32.12,32.38,32.0,32.12,7067,2.17603927686449,2.19365354249291,2.16790961580522,2.17603927686449,104314.311976518,0.0,1.0
1977-09-19,31.88,32.12,31.88,32.12,20067,2.15977995474595,2.17603927686449,2.15977995474595,2.17603927686449,296204.23071074,0.0,1.0
1977-09-20,32.12,32.12,31.88,31.88,14400,2.17603927686449,2.17603927686449,2.15977995474595,2.15977995474595,212554.986905599,0.0,1.0
1977-09-21,32.25,32.38,32.12,32.12,11000,2.1848464096787,2.19365354249291,2.17603927686449,2.17603927686449,162368.39277511,0.0,1.0
1977-09-22,32.5,32.5,32.12,32.25,14267,2.20178320355218,2.20178320355218,2.17603927686449,2.1848464096787,210591.805429317,0.0,1.0
1977-09-23,33.5,33.88,32.75,32.75,39067,2.26953037904609,2.29527430573378,2.21871999742566,2.21871999742566,576658.727322293,0.0,1.0
1977-09-26,32.87,33.38,32.75,33.38,19667,2.22684965848493,2.26140071798682,2.21871999742566,2.26140071798682,290299.925518917,0.0,1.0
1977-09-27,32.87,33.13,32.62,32.87,55800,2.22684965848493,2.24446392411335,2.20991286461145,2.22684965848493,823650.574259193,0.0,1.0
1977-09-28,33.13,33.25,33.0,33.0,18467,2.24446392411335,2.25259358517262,2.23565679129914,2.23565679129914,272587.00994345,0.0,1.0
1977-09-29,33.88,33.88,33.0,33.13,36000,2.29527430573378,2.29527430573378,2.23565679129914,2.24446392411335,531387.467263996,0.0,1.0
1977-09-30,33.75,33.88,33.62,33.88,12267,2.28646717291957,2.29527430573378,2.27766004010536,2.29527430573378,181070.279470207,0.0,1.0
1977-10-03,33.5,34.0,33.5,33.75,21067,2.26953037904609,2.30340396679305,2.26953037904609,2.28646717291957,310964.993690295,0.0,1.0
1977-10-04,33.25,33.75,33.13,33.5,20200,2.25259358517262,2.28646717291957,2.24446392411335,2.26953037904609,298167.412187019,0.0,1.0
1977-10-05,33.25,33.38,33.0,33.25,6067,2.25259358517262,2.26140071798682,2.23565679129914,2.25259358517262,89553.5489969627,0.0,1.0
1977-10-06,33.38,33.38,33.0,33.25,8467,2.26140071798682,2.26140071798682,2.23565679129914,2.25259358517262,124979.380147896,0.0,1.0
1977-10-07,33.38,33.62,33.13,33.38,17000,2.26140071798682,2.27766004010536,2.24446392411335,2.26140071798682,250932.970652443,0.0,1.0
1977-10-10,33.25,33.5,33.13,33.38,17067,2.25259358517262,2.26953037904609,2.24446392411335,2.26140071798682,251921.941772072,0.0,1.0
1977-10-11,33.38,33.5,33.25,33.25,25800,2.26140071798682,2.26953037904609,2.25259358517262,2.25259358517262,380827.684872531,0.0,1.0
1977-10-12,33.38,33.5,33.13,33.38,35267,2.26140071798682,2.26953037904609,2.24446392411335,2.26140071798682,520567.827999983,0.0,1.0
1977-10-13,32.38,33.38,32.12,33.38,40400,2.19365354249291,2.26140071798682,2.17603927686449,2.26140071798682,596334.82437404,0.0,1.0
1977-10-14,31.88,32.5,31.75,32.38,21867,2.15977995474595,2.20178320355218,2.15097282193175,2.19365354249291,322773.604073939,0.0,1.0
1977-10-17,31.5,31.88,31.5,31.88,23867,2.13403602805827,2.15977995474595,2.13403602805827,2.15977995474595,352295.130033049,0.0,1.0
1977-10-18,31.63,32.0,31.63,31.63,11800,2.14284316087248,2.16790961580522,2.14284316087248,2.14284316087248,174177.003158754,0.0,1.0
1977-10-19,31.5,31.88,31.5,31.63,16800,2.13403602805827,2.15977995474595,2.13403602805827,2.14284316087248,247980.818056531,0.0,1.0
1977-10-20,31.37,31.37,31.0,31.37,16867,2.12522889524406,2.12522889524406,2.10016244031131,2.12522889524406,248969.789176161,0.0,1.0
1977-10-21,31.12,31.25,30.88,31.25,12267,2.10829210137058,2.11709923418479,2.09203277925204,2.11709923418479,181070.279470207,0.0,1.0
1977-10-24,31.25,31.37,30.88,31.12,82267,2.11709923418479,2.12522889524406,2.09203277925204,2.10829210137058,1214323.68803909,0.0,1.0
1977-10-25,30.62,31.12,30.38,31.12,22200,2.07441851362362,2.10829210137058,2.05815919150508,2.10829210137058,327688.938146131,0.0,1.0
1977-10-26,31.0,31.12,30.5,30.62,26600,2.10016244031131,2.10829210137058,2.06628885256435,2.07441851362362,392636.295256175,0.0,1.0
1977-10-27,31.37,31.37,31.0,31.0,19867,2.12522889524406,2.12522889524406,2.10016244031131,2.10016244031131,293252.078114828,0.0,1.0
1977-10-28,31.12,31.5,31.12,31.37,33800,2.10829210137058,2.13403602805827,2.10829210137058,2.12522889524406,498913.788708974,0.0,1.0
1977-10-31,30.62,31.25,30.62,31.12,41400,2.07441851362362,2.11709923418479,2.07441851362362,2.10829210137058,611095.587353596,0.0,1.0
1977-11-01,30.0,30.13,29.87,30.13,23867,2.0324152648174,2.04122239763161,2.02360813200319,2.04122239763161,352295.130033049,0.0,1.0
1977-11-02,29.5,29.75,29.25,29.75,55267,1.99854167707044,2.01547847094392,1.98160488319696,2.01547847094392,815783.087591091,0.0,1.0
1977-11-03,29.62,30.0,29.5,29.5,35000,2.00667133812971,2.0324152648174,1.99854167707044,1.99854167707044,516626.70428444,0.0,1.0
1977-11-04,30.0,30.0,29.62,29.62,7667,2.0324152648174,2.0324152648174,2.00667133812971,2.00667133812971,113170.769764251,0.0,1.0
1977-11-07,30.25,30.38,30.0,30.0,12200,2.04935205869088,2.05815919150508,2.0324152648174,2.0324152648174,180081.308350576,0.0,1.0
1977-11-08,30.5,30.75,30.5,30.5,15467,2.06628885256435,2.08322564643783,2.06628885256435,2.06628885256435,228304.721004784,0.0,1.0
1977-11-09,30.62,30.75,30.5,30.5,14800,2.07441851362362,2.08322564643783,2.06628885256435,2.06628885256435,218459.292097421,0.0,1.0
1977-11-10,32.12,32.12,30.75,30.75,32400,2.17603927686449,2.17603927686449,2.08322564643783,2.08322564643783,478248.720537597,0.0,1.0
1977-11-11,32.75,32.87,32.38,32.38,33067,2.21871999742566,2.22684965848493,2.19365354249291,2.19365354249291,488094.149444959,0.0,1.0
1977-11-14,31.75,32.25,31.63,32.25,14267,2.15097282193175,2.1848464096787,2.14284316087248,2.1848464096787,210591.805429317,0.0,1.0
1977-11-15,32.12,32.38,31.63,31.75,28400,2.17603927686449,2.19365354249291,2.14284316087248,2.15097282193175,419205.668619375,0.0,1.0
1977-11-16,32.25,32.5,31.88,32.12,18400,2.1848464096787,2.20178320355218,2.15977995474595,2.17603927686449,271598.03882382,0.0,1.0
1977-11-17,32.0,32.5,32.0,32.25,16000,2.16790961580522,2.20178320355218,2.16790961580522,2.1848464096787,236172.207672887,0.0,1.0
1977-11-18,32.0,32.12,31.75,32.0,14400,2.16790961580522,2.17603927686449,2.15097282193175,2.16790961580522,212554.986905599,0.0,1.0
1977-11-21,31.88,32.0,31.75,32.0,12667,2.15977995474595,2.16790961580522,2.15097282193175,2.16790961580522,186974.584662029,0.0,1.0
1977-11-22,32.0,32.12,31.63,31.88,20467,2.16790961580522,2.17603927686449,2.14284316087248,2.15977995474595,302108.535902562,0.0,1.0
1977-11-23,32.5,32.62,32.12,32.12,13000,2.20178320355218,2.20991286461145,2.17603927686449,2.17603927686449,191889.918734221,0.0,1.0
1977-11-25,32.87,33.13,32.0,32.5,31067,2.22684965848493,2.24446392411335,2.16790961580522,2.20178320355218,458572.623485848,0.0,1.0
1977-11-28,33.0,33.13,32.87,32.87,29467,2.23565679129914,2.24446392411335,2.22684965848493,2.22684965848493,434955.402718559,0.0,1.0
1977-11-29,32.5,33.13,32.38,33.0,22467,2.20178320355218,2.24446392411335,2.19365354249291,2.23565679129914,331630.061861672,0.0,1.0
1977-11-30,32.75,32.75,32.38,32.5,21667,2.21871999742566,2.21871999742566,2.19365354249291,2.20178320355218,319821.451478028,0.0,1.0
1977-12-01,32.5,32.87,32.5,32.75,14600,2.20178320355218,2.22684965848493,2.20178320355218,2.21871999742566,215507.139501509,0.0,1.0
1977-12-02,32.38,32.5,32.0,32.5,14667,2.19365354249291,2.20178320355218,2.16790961580522,2.20178320355218,216496.11062114,0.0,1.0
1977-12-05,32.12,32.38,32.12,32.38,6667,2.17603927686449,2.19365354249291,2.17603927686449,2.19365354249291,98410.0067846962,0.0,1.0
1977-12-06,31.63,32.25,31.63,32.12,23600,2.14284316087248,2.1848464096787,2.14284316087248,2.17603927686449,348354.006317508,0.0,1.0
1977-12-07,31.63,31.75,31.37,31.63,20867,2.14284316087248,2.15097282193175,2.12522889524406,2.14284316087248,308012.841094383,0.0,1.0
1977-12-08,32.0,32.0,31.63,31.63,21200,2.16790961580522,2.16790961580522,2.14284316087248,2.14284316087248,312928.175166576,0.0,1.0
1977-12-09,32.12,32.5,31.88,32.0,32200,2.17603927686449,2.20178320355218,2.15977995474595,2.16790961580522,475296.567941686,0.0,1.0
1977-12-12,32.25,32.38,32.0,32.12,7467,2.1848464096787,2.19365354249291,2.16790961580522,2.17603927686449,110218.617168341,0.0,1.0
1977-12-13,32.0,32.38,31.88,32.25,79000,2.16790961580522,2.19365354249291,2.15977995474595,2.1848464096787,1166100.27538488,0.0,1.0
1977-12-14,32.0,32.25,31.88,32.0,15867,2.16790961580522,2.1848464096787,2.15977995474595,2.16790961580522,234209.026196607,0.0,1.0
1977-12-15,32.0,32.12,31.88,32.0,30800,2.16790961580522,2.17603927686449,2.15977995474595,2.16790961580522,454631.499770308,0.0,1.0
1977-12-16,31.88,32.0,31.63,32.0,11067,2.15977995474595,2.16790961580522,2.14284316087248,2.16790961580522,163357.36389474,0.0,1.0
1977-12-19,32.0,32.38,31.75,31.88,25000,2.16790961580522,2.19365354249291,2.15097282193175,2.15977995474595,369019.074488887,0.0,1.0
1977-12-20,31.0,31.75,31.0,31.75,33000,2.10016244031131,2.15097282193175,2.10016244031131,2.15097282193175,487105.17832533,0.0,1.0
1977-12-21,31.0,31.12,30.62,31.0,34067,2.10016244031131,2.10829210137058,2.07441851362362,2.10016244031131,502854.912424515,0.0,1.0
1977-12-22,31.25,31.5,31.12,31.12,23800,2.11709923418479,2.13403602805827,2.10829210137058,2.10829210137058,351306.158913419,0.0,1.0
1977-12-23,31.25,31.37,31.0,31.25,29467,2.11709923418479,2.12522889524406,2.10016244031131,2.11709923418479,434955.40271856,0.0,1.0
1977-12-27,31.12,31.25,31.0,31.25,13067,2.10829210137058,2.11709923418479,2.10016244031131,2.11709923418479,192878.889853851,0.0,1.0
1977-12-28,31.0,31.25,31.0,31.12,12600,2.10016244031131,2.11709923418479,2.10016244031131,2.10829210137058,185985.613542399,0.0,1.0
1977-12-29,31.0,31.12,30.62,31.0,10000,2.10016244031131,2.10829210137058,2.07441851362362,2.10016244031131,147607.629795554,0.0,1.0
1977-12-30,30.62,31.25,30.62,31.0,30467,2.07441851362362,2.11709923418479,2.07441851362362,2.10016244031131,449716.165698116,0.0,1.0
1978-01-03,30.25,31.37,30.25,30.62,21800,2.04935205869088,2.12522889524406,2.04935205869088,2.07441851362362,321784.632954308,0.0,1.0
1978-01-04,30.38,30.5,30.13,30.25,11067,2.05815919150508,2.06628885256435,2.04122239763161,2.04935205869088,163357.36389474,0.0,1.0
1978-01-05,29.62,30.75,29.25,30.38,24867,2.00667133812971,2.08322564643783,1.98160488319696,2.05815919150508,367055.893012605,0.0,1.0
1978-01-06,29.12,29.75,29.0,29.62,77200,1.97279775038275,2.01547847094392,1.96466808932348,2.00667133812971,1139530.90202168,0.0,1.0
1978-01-09,28.5,29.0,28.0,29.0,124467,1.93079450157653,1.96466808932348,1.89692091382957,1.96466808932348,1837227.88577632,0.0,1.0
1978-01-10,28.5,28.63,28.12,28.5,56800,1.93079450157653,1.93960163439074,1.90505057488884,1.93079450157653,838411.337238748,0.0,1.0
1978-01-11,28.25,29.62,28.25,28.5,50800,1.91385770770305,2.00667133812971,1.91385770770305,1.93079450157653,749846.759361416,0.0,1.0
1978-01-12,29.5,30.13,28.25,28.25,52667,1.99854167707044,2.04122239763161,1.91385770770305,1.91385770770305,777405.103844246,0.0,1.0
1978-01-13,30.0,30.5,29.38,29.5,37400,2.0324152648174,2.06628885256435,1.99041201601117,1.99854167707044,552052.535435373,0.0,1.0
1978-01-16,30.13,30.5,30.0,30.0,22400,2.04122239763161,2.06628885256435,2.0324152648174,2.0324152648174,330641.090742041,0.0,1.0
1978-01-17,31.0,31.0,30.13,30.13,14600,2.10016244031131,2.10016244031131,2.04122239763161,2.04122239763161,215507.139501509,0.0,1.0
1978-01-18,30.5,31.37,30.38,31.0,54600,2.06628885256435,2.12522889524406,2.05815919150508,2.10016244031131,805937.658683729,0.0,1.0
1978-01-19,30.0,30.5,30.0,30.5,31400,2.0324152648174,2.06628885256435,2.0324152648174,2.06628885256435,463487.95755804,0.0,1.0
1978-01-20,30.38,30.38,29.87,30.0,5667,2.05815919150508,2.05815919150508,2.02360813200319,2.0324152648174,83649.2438051408,0.0,1.0
1978-01-23,30.0,30.38,29.75,30.38,31200,2.0324152648174,2.05815919150508,2.01547847094392,2.05815919150508,460535.804962129,0.0,1.0
1978-01-24,30.0,30.13,29.75,30.0,12400,2.0324152648174,2.04122239763161,2.01547847094392,2.0324152648174,183033.460946487,0.0,1.0
1978-01-25,29.87,30.62,29.75,30.0,12867,2.02360813200319,2.07441851362362,2.01547847094392,2.0324152648174,189926.73725794,0.0,1.0
1978-01-26,29.75,30.38,29.62,29.87,11467,2.01547847094392,2.05815919150508,2.00667133812971,2.02360813200319,169261.669086562,0.0,1.0
1978-01-27,29.75,29.75,29.38,29.75,10867,2.01547847094392,2.01547847094392,1.99041201601117,2.01547847094392,160405.211298829,0.0,1.0
1978-01-30,29.75,30.13,29.5,29.75,27600,2.01547847094392,2.04122239763161,1.99854167707044,2.01547847094392,407397.05823573,0.0,1.0
1978-01-31,29.38,30.0,29.25,29.75,6067,1.99041201601117,2.0324152648174,1.98160488319696,2.01547847094392,89553.5489969629,0.0,1.0
1978-02-01,29.5,29.5,29.25,29.38,22000,1.99854167707044,1.99854167707044,1.98160488319696,1.99041201601117,324736.78555022,0.0,1.0
1978-02-02,29.12,29.75,29.12,29.5,30067,1.97279775038275,2.01547847094392,1.97279775038275,1.99854167707044,443811.860506294,0.0,1.0
1978-02-03,29.5,29.5,29.0,29.12,40200,1.99854167707044,1.99854167707044,1.96466808932348,1.97279775038275,593382.671778129,0.0,1.0
1978-02-06,29.25,29.25,28.75,29.25,4200,1.98160488319696,1.98160488319696,1.94773129545001,1.98160488319696,61995.2045141329,0.0,1.0
1978-02-07,29.0,29.38,28.88,29.25,10867,1.96466808932348,1.99041201601117,1.95653842826421,1.98160488319696,160405.211298829,0.0,1.0
1978-02-08,29.12,29.12,28.88,29.0,19067,1.97279775038275,1.97279775038275,1.95653842826421,1.96466808932348,281443.467731184,0.0,1.0
1978-02-09,29.0,29.12,28.88,29.12,19467,1.96466808932348,1.97279775038275,1.95653842826421,1.97279775038275,287347.772923006,0.0,1.0
1978-02-10,29.38,29.5,29.0,29.0,7400,1.99041201601117,1.99854167707044,1.96466808932348,1.96466808932348,109229.64604871,0.0,1.0
1978-02-13,29.62,29.87,29.25,29.38,11267,2.00667133812971,2.02360813200319,1.98160488319696,1.99041201601117,166309.516490651,0.0,1.0
1978-02-14,29.75,29.75,29.25,29.62,15800,2.01547847094392,2.01547847094392,1.98160488319696,2.00667133812971,233220.055076976,0.0,1.0
1978-02-15,29.25,29.75,29.25,29.75,40467,1.98160488319696,2.01547847094392,1.98160488319696,2.01547847094392,597323.795493671,0.0,1.0
1978-02-16,29.5,29.62,29.25,29.25,29200,1.99854167707044,2.00667133812971,1.98160488319696,1.98160488319696,431014.279003019,0.0,1.0
1978-02-17,29.5,29.62,29.25,29.5,19000,1.99854167707044,2.00667133812971,1.98160488319696,1.99854167707044,280454.496611553,0.0,1.0
1978-02-21,29.25,29.62,28.88,29.5,15267,1.98160488319696,2.00667133812971,1.95653842826421,1.99854167707044,225352.568408873,0.0,1.0
1978-02-22,29.12,29.25,29.0,29.25,6000,1.97279775038275,1.98160488319696,1.96466808932348,1.98160488319696,88564.5778773328,0.0,1.0
1978-02-23,29.12,29.25,29.12,29.12,154800,1.97279775038275,1.98160488319696,1.97279775038275,1.97279775038275,2284966.10923519,0.0,1.0
1978-02-24,29.38,29.38,28.88,29.12,55600,1.99041201601117,1.99041201601117,1.95653842826421,1.97279775038275,820698.421663283,0.0,1.0
1978-02-27,29.25,29.5,29.12,29.38,114200,1.98160488319696,1.99854167707044,1.97279775038275,1.99041201601117,1685679.13226523,0.0,1.0
1978-02-28,29.38,29.38,28.88,29.25,41667,1.99041201601117,1.99041201601117,1.95653842826421,1.98160488319696,615036.711069137,0.0,1.0
1978-03-01,29.38,29.38,29.12,29.38,25200,1.99041201601117,1.99041201601117,1.97279775038275,1.99041201601117,371971.227084797,0.0,1.0
1978-03-02,29.12,29.38,29.12,29.38,28600,1.97279775038275,1.99041201601117,1.97279775038275,1.99041201601117,422157.821215286,0.0,1.0
1978-03-03,29.12,29.25,29.0,29.12,20800,1.97279775038275,1.98160488319696,1.96466808932348,1.97279775038275,307023.869974754,0.0,1.0
1978-03-06,29.25,29.5,29.12,29.12,19067,1.98160488319696,1.99854167707044,1.97279775038275,1.97279775038275,281443.467731184,0.0,1.0
1978-03-07,29.5,29.5,29.25,29.25,24067,1.99854167707044,1.99854167707044,1.98160488319696,1.98160488319696,355247.282628961,0.0,1.0
1978-03-08,29.62,29.87,29.5,29.5,49067,2.00667133812971,2.02360813200319,1.99854167707044,1.99854167707044,724266.357117847,0.0,1.0
1978-03-09,29.75,29.87,29.38,29.62,29067,2.01547847094392,2.02360813200319,1.99041201601117,2.00667133812971,429051.097526738,0.0,1.0
1978-03-10,29.5,29.62,29.25,29.62,16400,1.99854167707044,2.00667133812971,1.98160488319696,2.00667133812971,242076.512864709,0.0,1.0
1978-03-13,29.87,29.87,29.5,29.5,29867,2.02360813200319,2.02360813200319,1.99854167707044,1.99854167707044,440859.707910382,0.0,1.0
1978-03-14,29.87,29.87,29.62,29.87,11800,2.02360813200319,2.02360813200319,2.00667133812971,2.02360813200319,174177.003158754,0.0,1.0
1978-03-15,29.87,30.0,29.75,29.87,19800,2.02360813200319,2.0324152648174,2.01547847094392,2.02360813200319,292263.106995197,0.0,1.0
1978-03-16,30.0,30.0,29.75,29.87,13000,2.0324152648174,2.0324152648174,2.01547847094392,2.02360813200319,191889.91873422,0.0,1.0
1978-03-17,30.13,30.25,29.87,30.0,69800,2.04122239763161,2.04935205869088,2.02360813200319,2.0324152648174,1030301.25597297,0.0,1.0
1978-03-20,30.13,30.13,29.87,30.13,29667,2.04122239763161,2.04122239763161,2.02360813200319,2.04122239763161,437907.55531447,0.0,1.0
1978-03-21,30.0,30.13,29.87,30.13,12067,2.0324152648174,2.04122239763161,2.02360813200319,2.04122239763161,178118.126874295,0.0,1.0
1978-03-22,29.87,30.0,29.75,30.0,20067,2.02360813200319,2.0324152648174,2.01547847094392,2.0324152648174,296204.230710739,0.0,1.0
1978-03-23,29.38,29.62,29.38,29.62,24067,1.99041201601117,2.00667133812971,1.99041201601117,2.00667133812971,355247.282628961,0.0,1.0
1978-03-27,29.75,29.75,29.12,29.38,17400,2.01547847094392,2.01547847094392,1.97279775038275,1.99041201601117,256837.275844264,0.0,1.0
1978-03-28,29.75,29.87,29.25,29.75,9400,2.01547847094392,2.02360813200319,1.98160488319696,2.01547847094392,138751.172007821,0.0,1.0
1978-03-29,29.87,29.87,29.75,29.75,9200,2.02360813200319,2.02360813200319,2.01547847094392,2.01547847094392,135799.01941191,0.0,1.0
1978-03-30,29.87,29.87,29.5,29.87,12867,2.02360813200319,2.02360813200319,1.99854167707044,2.02360813200319,189926.73725794,0.0,1.0
1978-03-31,29.87,30.0,29.75,29.87,19067,2.02360813200319,2.0324152648174,2.01547847094392,2.02360813200319,281443.467731183,0.0,1.0
1978-04-03,29.62,29.87,29.5,29.87,12800,2.00667133812971,2.02360813200319,1.99854167707044,2.02360813200319,188937.76613831,0.0,1.0
1978-04-04,30.0,30.0,29.5,29.62,7667,2.0324152648174,2.0324152648174,1.99854167707044,2.00667133812971,113170.769764251,0.0,1.0
1978-04-05,30.13,30.13,30.0,30.0,16600,2.04122239763161,2.04122239763161,2.0324152648174,2.0324152648174,245028.66546062,0.0,1.0
1978-04-06,30.75,30.88,30.13,30.13,57200,2.08322564643783,2.09203277925204,2.04122239763161,2.04122239763161,844315.642430572,0.0,1.0
1978-04-07,31.37,31.37,30.62,30.75,23600,2.12522889524406,2.12522889524406,2.07441851362362,2.08322564643783,348354.006317508,0.0,1.0
1978-04-10,31.5,31.88,31.0,31.37,32267,2.13403602805827,2.15977995474595,2.10016244031131,2.12522889524406,476285.539061315,0.0,1.0
1978-04-11,31.37,31.5,31.0,31.5,44800,2.12522889524406,2.13403602805827,2.10016244031131,2.13403602805827,661282.181484083,0.0,1.0
1978-04-12,31.37,31.5,31.25,31.37,17667,2.12522889524406,2.13403602805827,2.11709923418479,2.12522889524406,260778.399559806,0.0,1.0
1978-04-13,31.25,31.37,30.75,31.37,245467,2.11709923418479,2.12522889524406,2.08322564643783,2.12522889524406,3623280.20630253,0.0,1.0
1978-04-14,31.25,31.37,30.88,31.25,45200,2.11709923418479,2.12522889524406,2.09203277925204,2.11709923418479,667186.486675905,0.0,1.0
1978-04-17,31.0,31.25,30.62,31.25,20867,2.10016244031131,2.11709923418479,2.07441851362362,2.11709923418479,308012.841094383,0.0,1.0
1978-04-18,30.25,30.88,30.25,30.88,28000,2.04935205869088,2.09203277925204,2.04935205869088,2.09203277925204,413301.363427551,0.0,1.0
1978-04-19,30.38,30.62,30.25,30.25,52067,2.05815919150508,2.07441851362362,2.04935205869088,2.04935205869088,768548.646056515,0.0,1.0
1978-04-20,30.25,30.5,30.13,30.38,55867,2.04935205869088,2.06628885256435,2.04122239763161,2.05815919150508,824639.545378822,0.0,1.0
1978-04-21,30.25,30.38,30.13,30.25,43467,2.04935205869088,2.05815919150508,2.04122239763161,2.04935205869088,641606.084432335,0.0,1.0
1978-04-24,30.13,30.25,29.75,30.25,35600,2.04122239763161,2.04935205869088,2.01547847094392,2.04935205869088,525483.162072173,0.0,1.0
1978-04-25,30.0,30.38,29.75,30.13,46400,2.0324152648174,2.05815919150508,2.01547847094392,2.04122239763161,684899.402251371,0.0,1.0
1978-04-26,29.87,30.25,29.75,30.0,29600,2.02360813200319,2.04935205869088,2.01547847094392,2.0324152648174,436918.584194841,0.0,1.0
1978-04-27,29.87,30.13,29.62,29.87,32667,2.02360813200319,2.04122239763161,2.00667133812971,2.02360813200319,482189.844253137,0.0,1.0
1978-04-28,29.87,30.13,29.87,29.87,35267,2.02360813200319,2.04122239763161,2.02360813200319,2.02360813200319,520567.827999981,0.0,1.0
1978-05-01,30.25,30.5,30.0,30.0,64467,2.04935205869088,2.06628885256435,2.0324152648174,2.0324152648174,951582.107002998,0.0,1.0
1978-05-02,30.5,30.5,30.25,30.25,35600,2.06628885256435,2.06628885256435,2.04935205869088,2.04935205869088,525483.162072175,0.0,1.0
1978-05-03,30.5,30.62,30.38,30.5,35267,2.06628885256435,2.07441851362362,2.05815919150508,2.06628885256435,520567.827999983,0.0,1.0
1978-05-04,30.38,30.62,30.25,30.5,24067,2.05815919150508,2.07441851362362,2.04935205869088,2.06628885256435,355247.282628961,0.0,1.0
1978-05-05,30.25,30.5,30.25,30.38,26067,2.04935205869088,2.06628885256435,2.04935205869088,2.05815919150508,384768.808588071,0.0,1.0
1978-05-08,30.0,30.38,30.0,30.25,87267,2.0324152648174,2.05815919150508,2.0324152648174,2.04935205869088,1288127.50293686,0.0,1.0
1978-05-09,29.87,30.13,29.87,30.0,13800,2.02360813200319,2.04122239763161,2.02360813200319,2.0324152648174,203698.529117865,0.0,1.0
1978-05-10,29.0,29.87,28.88,29.87,177067,1.96466808932348,2.02360813200319,1.95653842826421,2.02360813200319,2613644.01850095,0.0,1.0
1978-05-11,28.5,28.88,28.25,28.88,84400,1.93079450157653,1.95653842826421,1.91385770770305,1.95653842826421,1245808.39547448,0.0,1.0
1978-05-12,28.5,28.75,28.12,28.5,51400,1.93079450157653,1.94773129545001,1.90505057488884,1.93079450157653,758703.217149148,0.0,1.0
1978-05-15,28.12,28.5,28.0,28.5,199200,1.90505057488884,1.93079450157653,1.89692091382957,1.93079450157653,2940343.98552744,0.0,1.0
1978-05-16,28.37,28.63,28.12,28.12,55200,1.92198736876232,1.93960163439074,1.90505057488884,1.90505057488884,814794.11647146,0.0,1.0
1978-05-17,28.5,28.75,28.25,28.37,71000,1.93079450157653,1.94773129545001,1.91385770770305,1.92198736876232,1048014.17154843,0.0,1.0
1978-05-18,28.37,28.63,28.37,28.5,130667,1.92198736876232,1.93960163439074,1.92198736876232,1.93079450157653,1928744.61624957,0.0,1.0
1978-05-19,29.12,29.25,28.25,28.37,46400,1.97279775038275,1.98160488319696,1.91385770770305,1.92198736876232,684899.402251374,0.0,1.0
1978-05-22,29.75,30.0,29.12,29.12,48867,2.01547847094392,2.0324152648174,1.97279775038275,1.97279775038275,721314.204521935,0.0,1.0
1978-05-23,29.38,30.0,29.38,29.75,58467,1.99041201601117,2.0324152648174,1.99041201601117,2.01547847094392,863017.529125668,0.0,1.0
1978-05-24,30.0,30.0,29.25,29.38,48400,2.0324152648174,2.0324152648174,1.98160488319696,1.99041201601117,714420.928210482,0.0,1.0
1978-05-25,29.75,30.38,29.75,30.0,28600,2.01547847094392,2.05815919150508,2.01547847094392,2.0324152648174,422157.821215285,0.0,1.0
1978-05-26,29.75,30.0,29.75,29.75,26467,2.01547847094392,2.0324152648174,2.01547847094392,2.01547847094392,390673.113779894,0.0,1.0
1978-05-30,30.0,30.13,29.62,29.75,14867,2.0324152648174,2.04122239763161,2.00667133812971,2.01547847094392,219448.26321705,0.0,1.0
1978-05-31,29.75,30.38,29.75,30.0,12267,2.01547847094392,2.05815919150508,2.01547847094392,2.0324152648174,181070.279470206,0.0,1.0
1978-06-01,30.13,30.13,29.87,29.87,14267,2.04122239763161,2.04122239763161,2.02360813200319,2.02360813200319,210591.805429317,0.0,1.0
1978-06-02,30.13,30.38,30.13,30.13,23667,2.04122239763161,2.05815919150508,2.04122239763161,2.04122239763161,349342.977437138,0.0,1.0
1978-06-05,29.87,30.38,29.87,30.13,62067,2.02360813200319,2.05815919150508,2.02360813200319,2.04122239763161,916156.275852067,0.0,1.0
1978-06-06,29.87,30.0,29.75,29.87,27200,2.02360813200319,2.0324152648174,2.01547847094392,2.02360813200319,401492.753043908,0.0,1.0
1978-06-07,29.87,29.87,29.75,29.87,13067,2.02360813200319,2.02360813200319,2.01547847094392,2.02360813200319,192878.889853851,0.0,1.0
1978-06-08,29.87,30.13,29.75,29.87,21800,2.02360813200319,2.04122239763161,2.01547847094392,2.02360813200319,321784.632954308,0.0,1.0
1978-06-09,29.5,30.0,29.5,29.87,11200,1.99854167707044,2.0324152648174,1.99854167707044,2.02360813200319,165320.545371021,0.0,1.0
1978-06-12,30.0,30.0,29.5,29.5,12867,2.0324152648174,2.0324152648174,1.99854167707044,1.99854167707044,189926.73725794,0.0,1.0
1978-06-13,30.13,30.25,29.75,30.0,17400,2.04122239763161,2.04935205869088,2.01547847094392,2.0324152648174,256837.275844264,0.0,1.0
1978-06-14,30.13,30.5,30.0,30.13,32000,2.04122239763161,2.06628885256435,2.0324152648174,2.04122239763161,472344.415345773,0.0,1.0
1978-06-15,30.25,30.62,30.13,30.13,54200,2.04935205869088,2.07441851362362,2.04122239763161,2.04122239763161,800033.353491903,0.0,1.0
1978-06-16,30.0,30.38,30.0,30.25,32067,2.0324152648174,2.05815919150508,2.0324152648174,2.04935205869088,473333.386465404,0.0,1.0
1978-06-19,30.25,30.5,30.0,30.0,17467,2.04935205869088,2.06628885256435,2.0324152648174,2.0324152648174,257826.246963894,0.0,1.0
1978-06-20,30.13,30.25,30.13,30.25,37067,2.04122239763161,2.04935205869088,2.04122239763161,2.04935205869088,547137.20136318,0.0,1.0
1978-06-21,30.0,30.13,30.0,30.13,33067,2.0324152648174,2.04122239763161,2.0324152648174,2.04122239763161,488094.149444959,0.0,1.0
1978-06-22,30.25,30.38,30.0,30.0,23467,2.04935205869088,2.05815919150508,2.0324152648174,2.0324152648174,346390.824841227,0.0,1.0
1978-06-23,30.38,30.75,30.25,30.25,30600,2.05815919150508,2.08322564643783,2.04935205869088,2.04935205869088,451679.347174397,0.0,1.0
1978-06-26,30.0,30.38,30.0,30.38,75467,2.0324152648174,2.05815919150508,2.0324152648174,2.05815919150508,1113950.49977811,0.0,1.0
1978-06-27,30.25,30.25,30.0,30.0,24400,2.04935205869088,2.04935205869088,2.0324152648174,2.0324152648174,360162.616701152,0.0,1.0
1978-06-28,30.5,30.62,30.13,30.25,12600,2.06628885256435,2.07441851362362,2.04122239763161,2.04935205869088,185985.613542399,0.0,1.0
1978-06-29,30.75,30.88,30.5,30.5,39000,2.08322564643783,2.09203277925204,2.06628885256435,2.06628885256435,575669.756202663,0.0,1.0
1978-06-30,30.38,30.62,30.38,30.62,21800,2.05815919150508,2.07441851362362,2.05815919150508,2.07441851362362,321784.632954309,0.0,1.0
1978-07-03,30.62,30.75,30.38,30.38,5200,2.07441851362362,2.08322564643783,2.05815919150508,2.05815919150508,76755.9674936884,0.0,1.0
1978-07-05,30.62,30.75,30.5,30.62,6000,2.07441851362362,2.08322564643783,2.06628885256435,2.07441851362362,88564.5778773328,0.0,1.0
1978-07-06,30.5,30.75,30.38,30.62,8400,2.06628885256435,2.08322564643783,2.05815919150508,2.07441851362362,123990.409028266,0.0,1.0
1978-07-07,30.5,30.5,30.25,30.5,23600,2.06628885256435,2.06628885256435,2.04935205869088,2.06628885256435,348354.006317509,0.0,1.0
1978-07-10,30.62,30.75,30.38,30.5,15600,2.07441851362362,2.08322564643783,2.05815919150508,2.06628885256435,230267.902481065,0.0,1.0
1978-07-11,30.88,30.88,30.5,30.62,14200,2.09203277925204,2.09203277925204,2.06628885256435,2.07441851362362,209602.834309687,0.0,1.0
1978-07-12,30.5,31.0,30.5,30.88,25667,2.06628885256435,2.10016244031131,2.06628885256435,2.09203277925204,378864.50339625,0.0,1.0
1978-07-13,30.38,30.5,30.13,30.5,16067,2.05815919150508,2.06628885256435,2.04122239763161,2.06628885256435,237161.178792518,0.0,1.0
1978-07-14,30.62,30.62,30.38,30.38,14000,2.07441851362362,2.07441851362362,2.05815919150508,2.05815919150508,206650.681713776,0.0,1.0
1978-07-17,30.25,30.75,30.25,30.62,43400,2.04935205869088,2.08322564643783,2.04935205869088,2.07441851362362,640617.113312705,0.0,1.0
1978-07-18,30.25,30.38,30.13,30.25,8867,2.04935205869088,2.05815919150508,2.04122239763161,2.04935205869088,130883.685339718,0.0,1.0
1978-07-19,30.25,30.38,30.0,30.25,36867,2.04935205869088,2.05815919150508,2.0324152648174,2.04935205869088,544185.048767269,0.0,1.0
1978-07-20,30.5,30.75,30.38,30.38,9667,2.06628885256435,2.08322564643783,2.05815919150508,2.05815919150508,142692.295723363,0.0,1.0
1978-07-21,31.0,31.25,30.5,30.5,39467,2.10016244031131,2.11709923418479,2.06628885256435,2.06628885256435,582563.032514115,0.0,1.0
1978-07-24,30.88,31.12,30.88,31.0,14400,2.09203277925204,2.10829210137058,2.09203277925204,2.10016244031131,212554.986905598,0.0,1.0
1978-07-25,31.37,31.37,30.88,30.88,25667,2.12522889524406,2.12522889524406,2.09203277925204,2.09203277925204,378864.503396249,0.0,1.0
1978-07-26,31.75,31.75,31.37,31.37,31400,2.15097282193175,2.15097282193175,2.12522889524406,2.12522889524406,463487.95755804,0.0,1.0
1978-07-27,32.0,32.25,31.63,31.75,18200,2.16790961580522,2.1848464096787,2.14284316087248,2.15097282193175,268645.886227909,0.0,1.0
1978-07-28,32.25,32.62,32.25,32.25,20200,2.1848464096787,2.20991286461145,2.1848464096787,2.1848464096787,298167.41218702,0.0,1.0
1978-07-31,32.5,32.62,32.0,32.25,29267,2.20178320355218,2.20991286461145,2.16790961580522,2.1848464096787,432003.250122649,0.0,1.0
1978-08-01,32.38,32.62,32.12,32.5,34000,2.19365354249291,2.20991286461145,2.17603927686449,2.20178320355218,501865.941304885,0.0,1.0
1978-08-02,32.87,33.13,32.38,32.38,34067,2.22684965848493,2.24446392411335,2.19365354249291,2.19365354249291,502854.912424515,0.0,1.0
1978-08-03,32.87,33.0,32.62,32.87,20067,2.22684965848493,2.23565679129914,2.20991286461145,2.22684965848493,296204.230710739,0.0,1.0
1978-08-04,32.62,32.87,32.5,32.87,74200,2.20991286461145,2.22684965848493,2.20178320355218,2.22684965848493,1095248.61308301,0.0,1.0
1978-08-07,32.75,32.87,32.5,32.62,10267,2.21871999742566,2.22684965848493,2.20178320355218,2.20991286461145,151548.753511096,0.0,1.0
1978-08-08,32.87,33.0,32.75,32.75,14000,2.22684965848493,2.23565679129914,2.21871999742566,2.21871999742566,206650.681713776,0.0,1.0
1978-08-09,33.0,33.38,33.0,33.0,54600,2.23565679129914,2.26140071798682,2.23565679129914,2.23565679129914,805937.658683726,0.0,1.0
1978-08-10,33.0,33.38,32.12,33.0,14067,2.23565679129914,2.26140071798682,2.17603927686449,2.23565679129914,207639.652833406,0.0,1.0
1978-08-11,33.13,33.25,33.0,33.0,9600,2.24446392411335,2.25259358517262,2.23565679129914,2.23565679129914,141703.324603732,0.0,1.0
1978-08-14,32.0,32.25,32.0,32.25,164667,2.16790961580522,2.1848464096787,2.16790961580522,2.1848464096787,2430610.55755446,0.0,1.0
1978-08-15,32.38,32.5,32.12,32.12,37067,2.19365354249291,2.20178320355218,2.17603927686449,2.17603927686449,547137.201363182,0.0,1.0
1978-08-16,32.5,32.5,32.25,32.38,36867,2.20178320355218,2.20178320355218,2.1848464096787,2.19365354249291,544185.048767271,0.0,1.0
1978-08-17,32.25,32.75,32.25,32.5,85600,2.1848464096787,2.21871999742566,2.1848464096787,2.20178320355218,1263521.31104995,0.0,1.0
1978-08-18,31.75,32.5,31.75,32.25,30200,2.15097282193175,2.20178320355218,2.15097282193175,2.1848464096787,445775.041982573,0.0,1.0
1978-08-21,31.75,32.12,31.63,31.75,25400,2.15097282193175,2.17603927686449,2.14284316087248,2.15097282193175,374923.379680707,0.0,1.0
1978-08-22,32.12,32.38,31.75,31.75,60800,2.17603927686449,2.19365354249291,2.15097282193175,2.15097282193175,897454.389156972,0.0,1.0
1978-08-23,32.87,32.87,32.25,32.25,9600,2.22684965848493,2.22684965848493,2.1848464096787,2.1848464096787,141703.324603732,0.0,1.0
1978-08-24,32.38,33.13,32.38,32.87,33800,2.19365354249291,2.24446392411335,2.19365354249291,2.22684965848493,498913.788708974,0.0,1.0
1978-08-25,32.38,32.5,32.25,32.38,9067,2.19365354249291,2.20178320355218,2.1848464096787,2.19365354249291,133835.837935629,0.0,1.0
1978-08-28,32.25,32.38,32.12,32.38,16067,2.1848464096787,2.19365354249291,2.17603927686449,2.19365354249291,237161.178792517,0.0,1.0
1978-08-29,32.25,32.5,32.25,32.25,19067,2.1848464096787,2.20178320355218,2.1848464096787,2.1848464096787,281443.467731184,0.0,1.0
1978-08-30,32.25,32.5,32.25,32.25,32200,2.1848464096787,2.20178320355218,2.1848464096787,2.1848464096787,475296.567941686,0.0,1.0
1978-08-31,31.88,32.38,31.88,32.25,17667,2.15977995474595,2.19365354249291,2.15977995474595,2.1848464096787,260778.399559806,0.0,1.0
1978-09-01,32.38,32.38,31.88,31.88,55067,2.19365354249291,2.19365354249291,2.15977995474595,2.15977995474595,812830.93499518,0.0,1.0
1978-09-05,32.62,32.75,32.38,32.38,7067,2.20991286461145,2.21871999742566,2.19365354249291,2.19365354249291,104314.311976518,0.0,1.0
1978-09-06,33.0,33.25,32.5,32.62,32067,2.23565679129914,2.25259358517262,2.20178320355218,2.20991286461145,473333.386465404,0.0,1.0
1978-09-07,33.0,33.25,32.87,33.0,44400,2.23565679129914,2.25259358517262,2.22684965848493,2.23565679129914,655377.876292261,0.0,1.0
1978-09-08,32.87,33.25,32.87,33.0,8200,2.22684965848493,2.25259358517262,2.22684965848493,2.23565679129914,121038.256432354,0.0,1.0
1978-09-11,33.0,33.25,32.87,32.87,33667,2.23565679129914,2.25259358517262,2.22684965848493,2.22684965848493,496950.607232692,0.0,1.0
1978-09-12,32.87,33.0,32.75,33.0,11400,2.22684965848493,2.23565679129914,2.21871999742566,2.23565679129914,168272.697966932,0.0,1.0
1978-09-13,33.25,33.38,32.62,32.87,16400,2.25259358517262,2.26140071798682,2.20991286461145,2.22684965848493,242076.512864709,0.0,1.0
1978-09-14,33.0,33.25,33.0,33.25,34000,2.23565679129914,2.25259358517262,2.23565679129914,2.25259358517262,501865.941304884,0.0,1.0
1978-09-15,32.87,33.0,32.75,33.0,20600,2.22684965848493,2.23565679129914,2.21871999742566,2.23565679129914,304071.717378842,0.0,1.0
1978-09-18,32.75,33.0,32.5,32.87,74600,2.21871999742566,2.23565679129914,2.20178320355218,2.22684965848493,1101152.91827483,0.0,1.0
1978-09-19,32.5,32.75,32.5,32.75,11800,2.20178320355218,2.21871999742566,2.20178320355218,2.21871999742566,174177.003158754,0.0,1.0
1978-09-20,32.75,32.75,32.5,32.5,8200,2.21871999742566,2.21871999742566,2.20178320355218,2.20178320355218,121038.256432355,0.0,1.0
1978-09-21,32.5,32.62,32.25,32.62,27200,2.20178320355218,2.20991286461145,2.1848464096787,2.20991286461145,401492.753043908,0.0,1.0
1978-09-22,32.38,32.62,32.38,32.5,10467,2.19365354249291,2.20991286461145,2.19365354249291,2.20178320355218,154500.906107007,0.0,1.0
1978-09-25,32.5,32.62,32.38,32.38,14800,2.20178320355218,2.20991286461145,2.19365354249291,2.19365354249291,218459.292097421,0.0,1.0
1978-09-26,32.5,32.62,32.5,32.5,17000,2.20178320355218,2.20991286461145,2.20178320355218,2.20178320355218,250932.970652443,0.0,1.0
1978-09-27,32.62,32.87,32.62,32.62,22000,2.20991286461145,2.22684965848493,2.20991286461145,2.20991286461145,324736.78555022,0.0,1.0
1978-09-28,32.87,32.87,32.75,32.75,106267,2.22684965848493,2.22684965848493,2.21871999742566,2.21871999742566,1568581.99954842,0.0,1.0
1978-09-29,33.0,33.25,33.0,33.0,35400,2.23565679129914,2.25259358517262,2.23565679129914,2.23565679129914,522531.009476262,0.0,1.0
1978-10-02,32.75,33.0,32.75,33.0,26267,2.21871999742566,2.23565679129914,2.21871999742566,2.23565679129914,387720.961183982,0.0,1.0
1978-10-03,32.5,32.87,32.5,32.75,37000,2.20178320355218,2.22684965848493,2.20178320355218,2.21871999742566,546148.230243551,0.0,1.0
1978-10-04,32.62,32.62,32.25,32.5,21000,2.20991286461145,2.20991286461145,2.1848464096787,2.20178320355218,309976.022570664,0.0,1.0
1978-10-05,32.38,32.62,32.38,32.62,5800,2.19365354249291,2.20991286461145,2.19365354249291,2.20991286461145,85612.4252814216,0.0,1.0
1978-10-06,32.5,32.5,32.25,32.38,8600,2.20178320355218,2.20178320355218,2.1848464096787,2.19365354249291,126942.561624177,0.0,1.0
1978-10-09,32.12,32.38,32.12,32.38,3800,2.17603927686449,2.19365354249291,2.17603927686449,2.19365354249291,56090.8993223107,0.0,1.0
1978-10-10,32.0,32.5,31.88,32.12,21267,2.16790961580522,2.20178320355218,2.15977995474595,2.17603927686449,313917.146286206,0.0,1.0
1978-10-11,32.25,32.38,32.0,32.0,9067,2.1848464096787,2.19365354249291,2.16790961580522,2.16790961580522,133835.837935629,0.0,1.0
1978-10-12,31.63,32.38,31.5,32.25,22200,2.14284316087248,2.19365354249291,2.13403602805827,2.1848464096787,327688.93814613,0.0,1.0
1978-10-13,31.63,31.88,31.63,31.63,18467,2.14284316087248,2.15977995474595,2.14284316087248,2.14284316087248,272587.00994345,0.0,1.0
1978-10-16,30.88,31.63,30.62,31.63,33067,2.09203277925204,2.14284316087248,2.07441851362362,2.14284316087248,488094.14944496,0.0,1.0
1978-10-17,30.5,31.0,30.38,30.88,43067,2.06628885256435,2.10016244031131,2.05815919150508,2.09203277925204,635701.779240515,0.0,1.0
1978-10-18,30.5,30.88,30.25,30.5,36067,2.06628885256435,2.09203277925204,2.04935205869088,2.06628885256435,532376.438383627,0.0,1.0
1978-10-19,30.13,30.62,30.13,30.5,87400,2.04122239763161,2.07441851362362,2.04122239763161,2.06628885256435,1290090.68441314,0.0,1.0
1978-10-20,29.87,30.25,29.75,30.13,20267,2.02360813200319,2.04935205869088,2.01547847094392,2.04122239763161,299156.38330665,0.0,1.0
1978-10-23,30.25,30.38,29.87,29.87,24200,2.04935205869088,2.05815919150508,2.02360813200319,2.02360813200319,357210.464105241,0.0,1.0
1978-10-24,30.25,30.5,30.25,30.25,52467,2.04935205869088,2.06628885256435,2.04935205869088,2.04935205869088,774452.951248334,0.0,1.0
1978-10-25,30.25,30.5,30.25,30.25,4600,2.04935205869088,2.06628885256435,2.04935205869088,2.04935205869088,67899.5097059549,0.0,1.0
1978-10-26,29.75,30.38,29.75,30.25,36867,2.01547847094392,2.05815919150508,2.01547847094392,2.04935205869088,544185.04876727,0.0,1.0
1978-10-27,29.12,29.62,29.12,29.62,9800,1.97279775038275,2.00667133812971,1.97279775038275,2.00667133812971,144655.477199644,0.0,1.0
1978-10-30,29.5,29.5,28.63,29.12,28667,1.99854167707044,1.99854167707044,1.93960163439074,1.97279775038275,423146.792334916,0.0,1.0
1978-10-31,29.5,29.75,29.0,29.5,34400,1.99854167707044,2.01547847094392,1.96466808932348,1.99854167707044,507770.246496707,0.0,1.0
1978-11-01,29.62,30.25,29.5,29.5,20200,2.00667133812971,2.04935205869088,1.99854167707044,1.99854167707044,298167.41218702,0.0,1.0
1978-11-02,29.87,30.0,29.62,29.62,32600,2.02360813200319,2.0324152648174,2.00667133812971,2.00667133812971,481200.873133507,0.0,1.0
1978-11-03,29.75,30.25,29.62,29.87,98200,2.01547847094392,2.04935205869088,2.00667133812971,2.02360813200319,1449506.92459234,0.0,1.0
1978-11-06,29.5,29.75,29.38,29.75,14867,1.99854167707044,2.01547847094392,1.99041201601117,2.01547847094392,219448.263217051,0.0,1.0
1978-11-07,29.0,29.38,28.75,29.38,55400,1.96466808932348,1.99041201601117,1.94773129545001,1.99041201601117,817746.269067373,0.0,1.0
1978-11-08,28.88,28.88,28.5,28.88,69667,1.95653842826421,1.95653842826421,1.93079450157653,1.95653842826421,1028338.07449669,0.0,1.0
1978-11-09,28.5,28.75,28.37,28.75,26267,1.93079450157653,1.94773129545001,1.92198736876232,1.94773129545001,387720.961183982,0.0,1.0
1978-11-10,28.5,28.63,28.5,28.5,49000,1.93079450157653,1.93960163439074,1.93079450157653,1.93079450157653,723277.385998216,0.0,1.0
1978-11-13,27.62,27.88,27.62,27.88,27000,1.87117698714188,1.8887912527703,1.87117698714188,1.8887912527703,398540.600447998,0.0,1.0
1978-11-14,27.0,27.75,26.87,27.62,57667,1.82917373833566,1.87998411995609,1.82036660552145,1.87117698714188,851208.918742022,0.0,1.0
1978-11-15,27.13,27.25,26.87,27.0,12400,1.83798087114987,1.84611053220914,1.82036660552145,1.82917373833566,183033.460946487,0.0,1.0
1978-11-16,27.5,27.5,27.0,27.13,63800,1.86304732608261,1.86304732608261,1.82917373833566,1.83798087114987,941736.678095639,0.0,1.0
1978-11-17,27.38,27.62,27.25,27.5,504000,1.85491766502334,1.87117698714188,1.84611053220914,1.86304732608261,7439424.54169596,0.0,1.0
1978-11-20,27.38,27.62,27.38,27.38,40067,1.85491766502334,1.87117698714188,1.85491766502334,1.85491766502334,591419.490301849,0.0,1.0
1978-11-21,28.12,28.25,27.5,27.5,46800,1.90505057488884,1.91385770770305,1.86304732608261,1.86304732608261,690803.707443195,0.0,1.0
1978-11-22,28.0,28.25,27.75,28.12,21800,1.89692091382957,1.91385770770305,1.87998411995609,1.90505057488884,321784.632954309,0.0,1.0
1978-11-24,27.75,27.88,27.62,27.88,6600,1.87998411995609,1.8887912527703,1.87117698714188,1.8887912527703,97421.035665066,0.0,1.0
1978-11-27,27.75,27.88,27.62,27.75,26000,1.87998411995609,1.8887912527703,1.87117698714188,1.87998411995609,383779.837468442,0.0,1.0
1978-11-28,27.88,27.88,27.75,27.75,18400,1.8887912527703,1.8887912527703,1.87998411995609,1.87998411995609,271598.03882382,0.0,1.0
1978-11-29,27.5,27.88,27.5,27.88,61400,1.86304732608261,1.8887912527703,1.86304732608261,1.8887912527703,906310.846944706,0.0,1.0
1978-11-30,27.75,27.75,27.5,27.5,16400,1.87998411995609,1.87998411995609,1.86304732608261,1.86304732608261,242076.512864709,0.0,1.0
1978-12-01,28.0,28.12,27.75,27.75,10467,1.89692091382957,1.90505057488884,1.87998411995609,1.87998411995609,154500.906107007,0.0,1.0
1978-12-04,27.75,28.12,27.62,28.0,15067,1.87998411995609,1.90505057488884,1.87117698714188,1.89692091382957,222400.415812962,0.0,1.0
1978-12-05,28.0,28.37,27.88,27.88,20867,1.89692091382957,1.92198736876232,1.8887912527703,1.8887912527703,308012.841094383,0.0,1.0
1978-12-06,28.5,28.5,28.0,28.0,23400,1.93079450157653,1.93079450157653,1.89692091382957,1.89692091382957,345401.853721597,0.0,1.0
1978-12-07,28.63,28.75,28.5,28.5,74600,1.93960163439074,1.94773129545001,1.93079450157653,1.93079450157653,1101152.91827483,0.0,1.0
1978-12-08,28.5,28.75,28.37,28.63,61867,1.93079450157653,1.94773129545001,1.92198736876232,1.93960163439074,913204.123256155,0.0,1.0
1978-12-11,28.63,28.75,28.37,28.5,16000,1.93960163439074,1.94773129545001,1.92198736876232,1.93079450157653,236172.207672887,0.0,1.0
1978-12-12,28.5,28.63,28.25,28.63,40467,1.93079450157653,1.93960163439074,1.91385770770305,1.93960163439074,597323.795493669,0.0,1.0
1978-12-13,28.12,28.5,28.12,28.5,19000,1.90505057488884,1.93079450157653,1.90505057488884,1.93079450157653,280454.496611553,0.0,1.0
1978-12-14,28.12,28.25,27.88,28.12,45667,1.90505057488884,1.91385770770305,1.8887912527703,1.90505057488884,674079.762987358,0.0,1.0
1978-12-15,28.12,28.25,28.12,28.12,27800,1.90505057488884,1.91385770770305,1.90505057488884,1.90505057488884,410349.210831641,0.0,1.0
1978-12-18,27.75,28.0,27.62,28.0,43267,1.87998411995609,1.89692091382957,1.87117698714188,1.89692091382957,638653.931836426,0.0,1.0
1978-12-19,27.5,27.75,27.25,27.75,36600,1.86304732608261,1.87998411995609,1.84611053220914,1.87998411995609,540243.92505173,0.0,1.0
1978-12-20,27.38,27.62,27.25,27.5,62667,1.85491766502334,1.87117698714188,1.84611053220914,1.86304732608261,925012.733639803,0.0,1.0
1978-12-21,27.25,27.5,27.25,27.38,30000,1.84611053220914,1.86304732608261,1.84611053220914,1.85491766502334,442822.889386662,0.0,1.0
1978-12-22,27.5,27.5,27.13,27.25,12867,1.86304732608261,1.86304732608261,1.83798087114987,1.84611053220914,189926.73725794,0.0,1.0
1978-12-26,27.62,27.75,27.5,27.5,17267,1.87117698714188,1.87998411995609,1.86304732608261,1.86304732608261,254874.094367984,0.0,1.0
1978-12-27,27.62,27.62,27.25,27.62,25400,1.87117698714188,1.87117698714188,1.84611053220914,1.87117698714188,374923.379680709,0.0,1.0
1978-12-28,27.25,27.62,27.25,27.62,26200,1.84611053220914,1.87117698714188,1.84611053220914,1.87117698714188,386731.990064352,0.0,1.0
1978-12-29,27.38,27.5,27.25,27.25,24600,1.85491766502334,1.86304732608261,1.84611053220914,1.84611053220914,363114.769297065,0.0,1.0
1979-01-02,27.5,27.62,27.13,27.38,72267,1.86304732608261,1.87117698714188,1.83798087114987,1.85491766502334,1066716.05824354,0.0,1.0
1979-01-03,28.63,28.63,27.75,27.75,73400,1.93960163439074,1.93960163439074,1.87998411995609,1.87998411995609,1083440.00269937,0.0,1.0
1979-01-04,28.75,28.75,28.37,28.63,32600,1.94773129545001,1.94773129545001,1.92198736876232,1.93960163439074,481200.873133506,0.0,1.0
1979-01-05,29.0,29.0,28.63,28.75,36600,1.96466808932348,1.96466808932348,1.93960163439074,1.94773129545001,540243.92505173,0.0,1.0
1979-01-08,29.12,29.12,28.75,29.0,31267,1.97279775038275,1.97279775038275,1.94773129545001,1.96466808932348,461524.776081761,0.0,1.0
1979-01-09,29.12,29.12,29.0,29.12,35200,1.97279775038275,1.97279775038275,1.96466808932348,1.97279775038275,519578.856880352,0.0,1.0
1979-01-10,28.5,29.0,28.5,29.0,28067,1.93079450157653,1.96466808932348,1.93079450157653,1.96466808932348,414290.334547182,0.0,1.0
1979-01-11,28.5,28.75,28.37,28.5,7667,1.93079450157653,1.94773129545001,1.92198736876232,1.93079450157653,113170.769764251,0.0,1.0
1979-01-12,28.5,28.75,28.37,28.5,32667,1.93079450157653,1.94773129545001,1.92198736876232,1.93079450157653,482189.844253137,0.0,1.0
1979-01-15,29.0,29.0,28.63,28.63,17667,1.96466808932348,1.96466808932348,1.93960163439074,1.93960163439074,260778.399559806,0.0,1.0
1979-01-16,28.75,29.0,28.5,29.0,40267,1.94773129545001,1.96466808932348,1.93079450157653,1.96466808932348,594371.642897758,0.0,1.0
1979-01-17,28.88,28.88,28.63,28.75,27467,1.95653842826421,1.95653842826421,1.93960163439074,1.94773129545001,405433.87675945,0.0,1.0
1979-01-18,29.5,29.62,28.88,28.88,21467,1.99854167707044,2.00667133812971,1.95653842826421,1.95653842826421,316869.298882117,0.0,1.0
1979-01-19,29.12,29.5,28.88,29.5,23200,1.97279775038275,1.99854167707044,1.95653842826421,1.99854167707044,342449.701125687,0.0,1.0
1979-01-22,28.88,28.88,28.37,28.88,27800,1.95653842826421,1.95653842826421,1.92198736876232,1.95653842826421,410349.210831642,0.0,1.0
1979-01-23,28.75,29.0,28.63,28.88,27400,1.94773129545001,1.96466808932348,1.93960163439074,1.95653842826421,404444.905639818,0.0,1.0
1979-01-24,28.88,29.0,28.5,28.75,76867,1.95653842826421,1.96466808932348,1.93079450157653,1.94773129545001,1134615.56794949,0.0,1.0
1979-01-25,28.88,29.12,28.88,28.88,45400,1.95653842826421,1.97279775038275,1.95653842826421,1.95653842826421,670138.639271818,0.0,1.0
1979-01-26,28.88,29.0,28.88,28.88,27267,1.95653842826421,1.96466808932348,1.95653842826421,1.95653842826421,402481.724163539,0.0,1.0
1979-01-29,29.0,29.0,28.88,28.88,6400,1.96466808932348,1.96466808932348,1.95653842826421,1.95653842826421,94468.883069155,0.0,1.0
1979-01-30,29.0,29.0,28.88,29.0,14400,1.96466808932348,1.96466808932348,1.95653842826421,1.96466808932348,212554.986905599,0.0,1.0
1979-01-31,29.0,29.0,28.88,29.0,18400,1.96466808932348,1.96466808932348,1.95653842826421,1.96466808932348,271598.038823821,0.0,1.0
1979-02-01,29.0,29.12,28.88,29.0,42800,1.96466808932348,1.97279775038275,1.95653842826421,1.96466808932348,631760.655524974,0.0,1.0
1979-02-02,29.12,29.12,29.0,29.0,19200,1.97279775038275,1.97279775038275,1.96466808932348,1.96466808932348,283406.649207465,0.0,1.0
1979-02-05,29.12,29.38,29.12,29.12,10667,1.97279775038275,1.99041201601117,1.97279775038275,1.97279775038275,157453.058702918,0.0,1.0
1979-02-06,29.0,29.62,28.88,29.12,17400,1.96466808932348,2.00667133812971,1.95653842826421,1.97279775038275,256837.275844265,0.0,1.0
1979-02-07,29.0,29.0,28.88,29.0,11400,1.96466808932348,1.96466808932348,1.95653842826421,1.96466808932348,168272.697966932,0.0,1.0
1979-02-08,29.0,29.12,29.0,29.0,35200,1.96466808932348,1.97279775038275,1.96466808932348,1.96466808932348,519578.856880352,0.0,1.0
1979-02-09,29.25,29.25,29.0,29.0,120000,1.98160488319696,1.98160488319696,1.96466808932348,1.96466808932348,1771291.55754665,0.0,1.0
1979-02-12,29.25,29.25,29.0,29.25,57400,1.98160488319696,1.98160488319696,1.96466808932348,1.98160488319696,847267.795026483,0.0,1.0
1979-02-13,29.12,29.25,29.12,29.25,66267,1.97279775038275,1.98160488319696,1.97279775038275,1.98160488319696,978151.480366202,0.0,1.0
1979-02-14,29.25,29.25,29.12,29.12,18800,1.98160488319696,1.98160488319696,1.97279775038275,1.97279775038275,277502.344015643,0.0,1.0
1979-02-15,29.12,29.25,29.0,29.25,43667,1.97279775038275,1.98160488319696,1.96466808932348,1.98160488319696,644558.237028248,0.0,1.0
1979-02-16,29.25,29.25,29.12,29.12,24800,1.98160488319696,1.98160488319696,1.97279775038275,1.97279775038275,366066.921892975,0.0,1.0
1979-02-20,29.5,29.5,29.25,29.25,33600,1.99854167707044,1.99854167707044,1.98160488319696,1.98160488319696,495961.636113063,0.0,1.0
1979-02-21,29.5,29.87,29.5,29.5,61867,1.99854167707044,2.02360813200319,1.99854167707044,1.99854167707044,913204.123256157,0.0,1.0
1979-02-22,29.25,29.5,29.25,29.5,21067,1.98160488319696,1.99854167707044,1.98160488319696,1.99854167707044,310964.993690295,0.0,1.0
1979-02-23,29.25,29.38,29.12,29.25,35000,1.98160488319696,1.99041201601117,1.97279775038275,1.98160488319696,516626.704284441,0.0,1.0
1979-02-26,28.75,29.25,28.75,29.25,113800,1.94773129545001,1.98160488319696,1.94773129545001,1.98160488319696,1679774.82707341,0.0,1.0
1979-02-27,28.37,28.5,28.25,28.5,31000,1.92198736876232,1.93079450157653,1.91385770770305,1.93079450157653,457583.652366218,0.0,1.0
1979-02-28,28.25,28.37,28.12,28.37,33467,1.91385770770305,1.92198736876232,1.90505057488884,1.92198736876232,493998.454636782,0.0,1.0
1979-03-01,28.75,28.88,28.12,28.25,39067,1.94773129545001,1.95653842826421,1.90505057488884,1.91385770770305,576658.727322291,0.0,1.0
1979-03-02,29.0,29.0,28.63,28.75,9467,1.96466808932348,1.96466808932348,1.93960163439074,1.94773129545001,139740.143127452,0.0,1.0
1979-03-05,29.25,29.25,29.0,29.0,36400,1.98160488319696,1.98160488319696,1.96466808932348,1.96466808932348,537291.772455819,0.0,1.0
1979-03-06,29.25,29.25,29.0,29.25,32267,1.98160488319696,1.98160488319696,1.96466808932348,1.98160488319696,476285.539061316,0.0,1.0
1979-03-07,29.12,29.25,29.0,29.25,9000,1.97279775038275,1.98160488319696,1.96466808932348,1.98160488319696,132846.866815999,0.0,1.0
1979-03-08,29.0,29.25,28.88,29.12,12200,1.96466808932348,1.98160488319696,1.95653842826421,1.97279775038275,180081.308350577,0.0,1.0
1979-03-09,28.88,29.12,28.63,29.0,19000,1.95653842826421,1.97279775038275,1.93960163439074,1.96466808932348,280454.496611554,0.0,1.0
1979-03-12,28.63,28.88,28.5,28.88,28667,1.93960163439074,1.95653842826421,1.93079450157653,1.95653842826421,423146.792334915,0.0,1.0
1979-03-13,28.88,28.88,28.5,28.63,23400,1.95653842826421,1.95653842826421,1.93079450157653,1.93960163439074,345401.853721598,0.0,1.0
1979-03-14,28.88,29.0,28.63,28.88,7000,1.95653842826421,1.96466808932348,1.93960163439074,1.95653842826421,103325.340856888,0.0,1.0
1979-03-15,29.0,29.0,28.75,28.88,14000,1.96466808932348,1.96466808932348,1.94773129545001,1.95653842826421,206650.681713777,0.0,1.0
1979-03-16,29.12,29.75,28.75,29.0,48067,1.97279775038275,2.01547847094392,1.94773129545001,1.96466808932348,709505.594138293,0.0,1.0
1979-03-19,29.62,29.75,29.12,29.12,32400,2.00667133812971,2.01547847094392,1.97279775038275,1.97279775038275,478248.720537596,0.0,1.0
1979-03-20,29.62,29.87,29.62,29.62,34067,2.00667133812971,2.02360813200319,2.00667133812971,2.00667133812971,502854.912424515,0.0,1.0
1979-03-21,30.0,30.0,29.75,29.75,44467,2.0324152648174,2.0324152648174,2.01547847094392,2.01547847094392,656366.847411891,0.0,1.0
1979-03-22,29.87,30.25,29.87,30.0,20667,2.02360813200319,2.04935205869088,2.02360813200319,2.0324152648174,305060.688498472,0.0,1.0
1979-03-23,29.75,29.87,29.62,29.87,49667,2.01547847094392,2.02360813200319,2.00667133812971,2.02360813200319,733122.814905579,0.0,1.0
1979-03-26,29.5,29.62,29.5,29.62,12200,1.99854167707044,2.00667133812971,1.99854167707044,2.00667133812971,180081.308350576,0.0,1.0
1979-03-27,29.5,29.62,29.38,29.5,18200,1.99854167707044,2.00667133812971,1.99041201601117,1.99854167707044,268645.886227909,0.0,1.0
1979-03-28,29.62,29.75,29.5,29.5,53200,2.00667133812971,2.01547847094392,1.99854167707044,1.99854167707044,785272.59051235,0.0,1.0
1979-03-29,29.5,29.62,29.38,29.62,13400,1.99854167707044,2.00667133812971,1.99041201601117,2.00667133812971,197794.223926043,0.0,1.0
1979-03-30,29.38,29.5,29.38,29.5,6267,1.99041201601117,1.99854167707044,1.99041201601117,1.99854167707044,92505.701592874,0.0,1.0
1979-04-02,29.0,29.25,29.0,29.25,81200,1.96466808932348,1.98160488319696,1.96466808932348,1.98160488319696,1198573.9539399,0.0,1.0
1979-04-03,29.25,29.5,29.0,29.0,22400,1.98160488319696,1.99854167707044,1.96466808932348,1.96466808932348,330641.090742042,0.0,1.0
1979-04-04,29.62,29.75,29.38,29.38,50067,2.00667133812971,2.01547847094392,1.99041201601117,1.99041201601117,739027.120097402,0.0,1.0
1979-04-05,29.87,30.13,29.5,29.62,56667,2.02360813200319,2.04122239763161,1.99854167707044,2.00667133812971,836448.155762467,0.0,1.0
1979-04-06,30.13,30.38,30.0,30.0,43467,2.04122239763161,2.05815919150508,2.0324152648174,2.0324152648174,641606.084432335,0.0,1.0
1979-04-09,30.13,30.38,30.0,30.13,16800,2.04122239763161,2.05815919150508,2.0324152648174,2.04122239763161,247980.818056531,0.0,1.0
1979-04-10,31.0,31.0,30.25,30.25,53800,2.10016244031131,2.10016244031131,2.04935205869088,2.04935205869088,794129.048300083,0.0,1.0
1979-04-11,30.62,31.12,30.62,31.0,20800,2.07441851362362,2.10829210137058,2.07441851362362,2.10016244031131,307023.869974754,0.0,1.0
1979-04-12,30.75,30.75,30.38,30.62,12467,2.08322564643783,2.08322564643783,2.05815919150508,2.07441851362362,184022.432066118,0.0,1.0
1979-04-16,30.5,30.62,30.38,30.62,8467,2.06628885256435,2.07441851362362,2.05815919150508,2.07441851362362,124979.380147896,0.0,1.0
1979-04-17,30.0,30.5,30.0,30.5,55200,2.0324152648174,2.06628885256435,2.0324152648174,2.06628885256435,814794.116471459,0.0,1.0
1979-04-18,30.0,30.25,30.0,30.0,8667,2.0324152648174,2.04935205869088,2.0324152648174,2.0324152648174,127931.532743807,0.0,1.0
1979-04-19,30.62,30.62,30.13,30.13,22067,2.07441851362362,2.07441851362362,2.04122239763161,2.04122239763161,325725.75666985,0.0,1.0
1979-04-20,30.13,30.62,30.0,30.62,42467,2.04122239763161,2.07441851362362,2.0324152648174,2.07441851362362,626845.321452779,0.0,1.0
1979-04-23,30.0,30.38,30.0,30.13,28200,2.0324152648174,2.05815919150508,2.0324152648174,2.04122239763161,416253.516023463,0.0,1.0
1979-04-24,30.0,30.25,29.87,30.0,85400,2.0324152648174,2.04935205869088,2.02360813200319,2.0324152648174,1260569.15845403,0.0,1.0
1979-04-25,30.13,30.38,30.0,30.0,37400,2.04122239763161,2.05815919150508,2.0324152648174,2.0324152648174,552052.535435372,0.0,1.0
1979-04-26,30.0,30.38,30.0,30.13,26200,2.0324152648174,2.05815919150508,2.0324152648174,2.04122239763161,386731.990064352,0.0,1.0
1979-04-27,29.87,30.13,29.75,30.0,98067,2.02360813200319,2.04122239763161,2.01547847094392,2.0324152648174,1447543.74311606,0.0,1.0
1979-04-30,29.5,29.75,29.5,29.75,44667,1.99854167707044,2.01547847094392,1.99854167707044,2.01547847094392,659319.000007803,0.0,1.0
1979-05-01,29.75,29.87,29.62,29.62,31667,2.01547847094392,2.02360813200319,2.00667133812971,2.00667133812971,467429.081273582,0.0,1.0
1979-05-02,29.75,29.87,29.62,29.75,37867,2.01547847094392,2.02360813200319,2.00667133812971,2.01547847094392,558945.811746825,0.0,1.0
1979-05-03,29.75,30.13,29.62,29.75,12267,2.01547847094392,2.04122239763161,2.00667133812971,2.01547847094392,181070.279470206,0.0,1.0
1979-05-04,29.75,29.87,29.62,29.75,13067,2.01547847094392,2.02360813200319,2.00667133812971,2.01547847094392,192878.889853851,0.0,1.0
1979-05-07,29.62,29.75,29.62,29.75,15467,2.00667133812971,2.01547847094392,2.00667133812971,2.01547847094392,228304.721004784,0.0,1.0
1979-05-08,29.62,29.62,29.62,29.62,16000,2.00667133812971,2.00667133812971,2.00667133812971,2.00667133812971,236172.207672887,0.0,1.0
1979-05-09,29.75,29.75,29.62,29.62,25667,2.01547847094392,2.01547847094392,2.00667133812971,2.00667133812971,378864.503396249,0.0,1.0
1979-05-10,29.75,29.87,29.62,29.75,47067,2.01547847094392,2.02360813200319,2.00667133812971,2.01547847094392,694744.831158735,0.0,1.0
1979-05-11,30.13,30.13,29.75,29.75,10000,2.04122239763161,2.04122239763161,2.01547847094392,2.01547847094392,147607.629795554,0.0,1.0
1979-05-14,29.5,29.87,29.5,29.87,70067,1.99854167707044,2.02360813200319,1.99854167707044,2.02360813200319,1034242.37968851,0.0,1.0
1979-05-15,29.25,29.38,29.12,29.38,8000,1.98160488319696,1.99041201601117,1.97279775038275,1.99041201601117,118086.103836444,0.0,1.0
1979-05-16,29.38,29.38,29.25,29.25,8400,1.99041201601117,1.99041201601117,1.98160488319696,1.98160488319696,123990.409028266,0.0,1.0
1979-05-17,29.38,29.62,29.38,29.38,71200,1.99041201601117,2.00667133812971,1.99041201601117,1.99041201601117,1050966.32414435,0.0,1.0
1979-05-18,29.25,29.5,29.25,29.38,15600,1.98160488319696,1.99854167707044,1.98160488319696,1.99041201601117,230267.902481065,0.0,1.0
1979-05-21,29.25,29.38,29.25,29.25,9867,1.98160488319696,1.99041201601117,1.98160488319696,1.98160488319696,145644.448319274,0.0,1.0
1979-05-22,29.25,29.25,28.75,29.25,25600,1.98160488319696,1.98160488319696,1.94773129545001,1.98160488319696,377875.53227662,0.0,1.0
1979-05-23,29.12,29.25,29.0,29.25,13000,1.97279775038275,1.98160488319696,1.96466808932348,1.98160488319696,191889.918734221,0.0,1.0
1979-05-24,29.0,29.25,28.88,29.12,20200,1.96466808932348,1.98160488319696,1.95653842826421,1.97279775038275,298167.41218702,0.0,1.0
1979-05-25,29.25,29.38,29.0,29.0,11667,1.98160488319696,1.99041201601117,1.96466808932348,1.96466808932348,172213.821682474,0.0,1.0
1979-05-29,29.12,29.25,28.88,29.25,9800,1.97279775038275,1.98160488319696,1.95653842826421,1.98160488319696,144655.477199644,0.0,1.0
1979-05-30,29.0,29.38,29.0,29.12,8467,1.96466808932348,1.99041201601117,1.96466808932348,1.97279775038275,124979.380147896,0.0,1.0
1979-05-31,28.75,29.12,28.75,29.0,19400,1.94773129545001,1.97279775038275,1.94773129545001,1.96466808932348,286358.801803375,0.0,1.0
1979-06-01,29.12,29.12,28.88,28.88,5800,1.97279775038275,1.97279775038275,1.95653842826421,1.95653842826421,85612.4252814217,0.0,1.0
1979-06-04,28.88,29.12,28.88,29.12,60200,1.95653842826421,1.97279775038275,1.95653842826421,1.97279775038275,888597.931369239,0.0,1.0
1979-06-05,29.38,29.87,28.88,28.88,15200,1.99041201601117,2.02360813200319,1.95653842826421,1.95653842826421,224363.597289243,0.0,1.0
1979-06-06,29.62,29.62,29.25,29.38,29600,2.00667133812971,2.00667133812971,1.98160488319696,1.99041201601117,436918.584194841,0.0,1.0
1979-06-07,29.38,29.75,29.38,29.62,11800,1.99041201601117,2.01547847094392,1.99041201601117,2.00667133812971,174177.003158754,0.0,1.0
1979-06-08,29.38,29.5,29.25,29.38,23600,1.99041201601117,1.99854167707044,1.98160488319696,1.99041201601117,348354.006317509,0.0,1.0
1979-06-11,29.38,29.5,29.25,29.38,21800,1.99041201601117,1.99854167707044,1.98160488319696,1.99041201601117,321784.632954309,0.0,1.0
1979-06-12,29.75,29.75,29.38,29.38,29067,2.01547847094392,2.01547847094392,1.99041201601117,1.99041201601117,429051.097526738,0.0,1.0
1979-06-13,29.62,29.75,29.62,29.75,11467,2.00667133812971,2.01547847094392,2.00667133812971,2.01547847094392,169261.669086562,0.0,1.0
1979-06-14,29.5,29.62,29.38,29.62,53400,1.99854167707044,2.00667133812971,1.99041201601117,2.00667133812971,788224.743108261,0.0,1.0
1979-06-15,29.62,29.75,29.5,29.5,18667,2.00667133812971,2.01547847094392,1.99854167707044,1.99854167707044,275539.162539361,0.0,1.0
1979-06-18,30.25,30.62,29.75,29.75,43400,2.04935205869088,2.07441851362362,2.01547847094392,2.01547847094392,640617.113312705,0.0,1.0
1979-06-19,30.62,30.62,30.13,30.25,62667,2.07441851362362,2.07441851362362,2.04122239763161,2.04935205869088,925012.733639802,0.0,1.0
1979-06-20,30.5,30.88,30.5,30.62,17267,2.06628885256435,2.09203277925204,2.06628885256435,2.07441851362362,254874.094367984,0.0,1.0
1979-06-21,31.25,31.5,30.75,30.75,15800,2.11709923418479,2.13403602805827,2.08322564643783,2.08322564643783,233220.055076976,0.0,1.0
1979-06-22,31.5,31.5,31.25,31.25,23067,2.13403602805827,2.13403602805827,2.11709923418479,2.11709923418479,340486.519649405,0.0,1.0
1979-06-25,30.75,31.25,30.75,31.25,26600,2.08322564643783,2.11709923418479,2.08322564643783,2.11709923418479,392636.295256175,0.0,1.0
1979-06-26,30.62,30.88,30.5,30.75,16067,2.07441851362362,2.09203277925204,2.06628885256435,2.08322564643783,237161.178792518,0.0,1.0
1979-06-27,30.75,31.12,30.62,30.62,71467,2.08322564643783,2.10829210137058,2.07441851362362,2.07441851362362,1054907.44785989,0.0,1.0
1979-06-28,31.0,31.25,30.75,30.75,22600,2.10016244031131,2.11709923418479,2.08322564643783,2.08322564643783,333593.243337953,0.0,1.0
1979-06-29,31.12,31.12,30.62,31.0,6867,2.10829210137058,2.10829210137058,2.07441851362362,2.10016244031131,101362.159380607,0.0,1.0
1979-07-02,31.0,31.12,30.75,31.12,53067,2.10016244031131,2.10829210137058,2.08322564643783,2.10829210137058,783309.409036069,0.0,1.0
1979-07-03,31.25,31.37,31.12,31.12,78800,2.11709923418479,2.12522889524406,2.10829210137058,2.10829210137058,1163148.12278897,0.0,1.0
1979-07-05,31.25,31.37,31.12,31.25,46267,2.11709923418479,2.12522889524406,2.10829210137058,2.11709923418479,682936.220775091,0.0,1.0
1979-07-06,31.25,31.37,30.88,31.25,31600,2.11709923418479,2.12522889524406,2.09203277925204,2.11709923418479,466440.110153952,0.0,1.0
1979-07-09,31.37,31.5,31.25,31.25,14667,2.12522889524406,2.13403602805827,2.11709923418479,2.11709923418479,216496.110621139,0.0,1.0
1979-07-10,31.37,31.63,31.25,31.37,16067,2.12522889524406,2.14284316087248,2.11709923418479,2.12522889524406,237161.178792517,0.0,1.0
1979-07-11,31.12,31.37,31.0,31.37,22467,2.10829210137058,2.12522889524406,2.10016244031131,2.12522889524406,331630.061861672,0.0,1.0
1979-07-12,30.88,31.25,30.88,31.12,14000,2.09203277925204,2.11709923418479,2.09203277925204,2.10829210137058,206650.681713776,0.0,1.0
1979-07-13,31.12,31.12,30.62,30.88,43467,2.10829210137058,2.10829210137058,2.07441851362362,2.09203277925204,641606.084432336,0.0,1.0
1979-07-16,31.0,31.12,31.0,31.12,29867,2.10016244031131,2.10829210137058,2.10016244031131,2.10829210137058,440859.707910382,0.0,1.0
1979-07-17,30.75,31.0,30.62,31.0,18200,2.08322564643783,2.10016244031131,2.07441851362362,2.10016244031131,268645.886227909,0.0,1.0
1979-07-18,30.38,30.62,30.25,30.62,26667,2.05815919150508,2.07441851362362,2.04935205869088,2.07441851362362,393625.266375806,0.0,1.0
1979-07-19,30.38,30.5,30.0,30.38,16467,2.05815919150508,2.06628885256435,2.0324152648174,2.05815919150508,243065.48398434,0.0,1.0
1979-07-20,30.75,30.75,30.25,30.38,16067,2.08322564643783,2.08322564643783,2.04935205869088,2.05815919150508,237161.178792517,0.0,1.0
1979-07-23,30.25,30.88,30.0,30.75,11200,2.04935205869088,2.09203277925204,2.0324152648174,2.08322564643783,165320.545371021,0.0,1.0
1979-07-24,30.25,30.5,30.13,30.25,11667,2.04935205869088,2.06628885256435,2.04122239763161,2.04935205869088,172213.821682473,0.0,1.0
1979-07-25,30.25,30.5,30.13,30.25,13800,2.04935205869088,2.06628885256435,2.04122239763161,2.04935205869088,203698.529117865,0.0,1.0
1979-07-26,30.13,30.5,30.13,30.25,67200,2.04122239763161,2.06628885256435,2.04122239763161,2.04935205869088,991923.272226123,0.0,1.0
1979-07-27,29.87,30.25,29.87,30.13,83000,2.02360813200319,2.04935205869088,2.02360813200319,2.04122239763161,1225143.3273031,0.0,1.0
1979-07-30,29.87,30.13,29.75,29.87,61867,2.02360813200319,2.04122239763161,2.01547847094392,2.02360813200319,913204.123256156,0.0,1.0
1979-07-31,30.13,30.13,29.75,29.87,16867,2.04122239763161,2.04122239763161,2.01547847094392,2.02360813200319,248969.789176161,0.0,1.0
1979-08-01,30.0,30.0,29.75,30.0,26667,2.0324152648174,2.0324152648174,2.01547847094392,2.0324152648174,393625.266375804,0.0,1.0
1979-08-02,29.75,30.0,29.75,30.0,45867,2.01547847094392,2.0324152648174,2.01547847094392,2.0324152648174,677031.915583269,0.0,1.0
1979-08-03,29.62,29.75,29.62,29.75,4067,2.00667133812971,2.01547847094392,2.00667133812971,2.01547847094392,60032.023037852,0.0,1.0
1979-08-06,30.13,30.13,29.62,29.62,15800,2.04122239763161,2.04122239763161,2.00667133812971,2.00667133812971,233220.055076975,0.0,1.0
1979-08-07,30.13,30.38,30.0,30.13,34267,2.04122239763161,2.05815919150508,2.0324152648174,2.04122239763161,505807.065020425,0.0,1.0
1979-08-08,30.0,30.13,29.87,30.13,11267,2.0324152648174,2.04122239763161,2.02360813200319,2.04122239763161,166309.516490651,0.0,1.0
1979-08-09,30.13,30.25,30.0,30.0,14667,2.04122239763161,2.04935205869088,2.0324152648174,2.0324152648174,216496.110621139,0.0,1.0
1979-08-10,29.87,30.13,29.87,30.13,72600,2.02360813200319,2.04122239763161,2.02360813200319,2.04122239763161,1071631.39231572,0.0,1.0
1979-08-13,29.75,30.13,29.5,29.87,23267,2.01547847094392,2.04122239763161,1.99854167707044,2.02360813200319,343438.672245316,0.0,1.0
1979-08-14,29.75,29.87,29.62,29.75,5667,2.01547847094392,2.02360813200319,2.00667133812971,2.01547847094392,83649.2438051406,0.0,1.0
1979-08-15,29.75,29.87,29.5,29.75,52467,2.01547847094392,2.02360813200319,1.99854167707044,2.01547847094392,774452.951248335,0.0,1.0
1979-08-16,29.87,29.87,29.62,29.75,52067,2.02360813200319,2.02360813200319,2.00667133812971,2.01547847094392,768548.646056512,0.0,1.0
1979-08-17,29.62,29.87,29.5,29.87,35667,2.00667133812971,2.02360813200319,1.99854167707044,2.02360813200319,526472.133191804,0.0,1.0
1979-08-20,29.5,29.75,29.5,29.62,65667,1.99854167707044,2.01547847094392,1.99854167707044,2.00667133812971,969295.022578467,0.0,1.0
1979-08-21,29.5,29.75,29.5,29.5,11600,1.99854167707044,2.01547847094392,1.99854167707044,1.99854167707044,171224.850562843,0.0,1.0
1979-08-22,29.75,29.75,29.5,29.5,89267,2.01547847094392,2.01547847094392,1.99854167707044,1.99854167707044,1317649.02889597,0.0,1.0
1979-08-23,30.25,30.25,29.62,29.75,18067,2.04935205869088,2.04935205869088,2.00667133812971,2.01547847094392,266682.704751628,0.0,1.0
1979-08-24,30.13,30.38,30.13,30.25,15867,2.04122239763161,2.05815919150508,2.04122239763161,2.04935205869088,234209.026196606,0.0,1.0
1979-08-27,30.25,30.5,30.13,30.13,4867,2.04935205869088,2.06628885256435,2.04122239763161,2.04122239763161,71840.6334214962,0.0,1.0
1979-08-28,30.0,30.75,29.62,30.25,28200,2.0324152648174,2.08322564643783,2.00667133812971,2.04935205869088,416253.516023463,0.0,1.0
1979-08-29,30.38,30.38,29.75,30.0,55400,2.05815919150508,2.05815919150508,2.01547847094392,2.0324152648174,817746.269067373,0.0,1.0
1979-08-30,30.5,30.88,30.13,30.38,27000,2.06628885256435,2.09203277925204,2.04122239763161,2.05815919150508,398540.600447998,0.0,1.0
1979-08-31,30.75,30.88,30.5,30.5,8867,2.08322564643783,2.09203277925204,2.06628885256435,2.06628885256435,130883.685339718,0.0,1.0
1979-09-04,29.87,30.88,29.87,30.75,63200,2.02360813200319,2.09203277925204,2.02360813200319,2.08322564643783,932880.220307903,0.0,1.0
1979-09-05,29.75,30.13,29.62,29.87,66000,2.01547847094392,2.04122239763161,2.00667133812971,2.02360813200319,974210.356650658,0.0,1.0
1979-09-06,29.75,30.13,29.75,29.75,29667,2.01547847094392,2.04122239763161,2.01547847094392,2.01547847094392,437907.555314471,0.0,1.0
1979-09-07,29.75,30.0,29.75,29.75,6867,2.01547847094392,2.0324152648174,2.01547847094392,2.01547847094392,101362.159380607,0.0,1.0
1979-09-10,30.13,30.13,29.75,29.75,11000,2.04122239763161,2.04122239763161,2.01547847094392,2.01547847094392,162368.392775109,0.0,1.0
1979-09-11,30.0,30.13,29.75,30.13,9467,2.0324152648174,2.04122239763161,2.01547847094392,2.04122239763161,139740.143127451,0.0,1.0
1979-09-12,30.25,30.25,30.0,30.0,19667,2.04935205869088,2.04935205869088,2.0324152648174,2.0324152648174,290299.925518916,0.0,1.0
1979-09-13,29.87,30.25,29.87,30.25,58600,2.02360813200319,2.04935205869088,2.02360813200319,2.04935205869088,864980.710601948,0.0,1.0
1979-09-14,30.0,30.13,29.62,29.87,21867,2.0324152648174,2.04122239763161,2.00667133812971,2.02360813200319,322773.604073938,0.0,1.0
1979-09-17,29.62,30.13,29.62,30.0,81400,2.00667133812971,2.04122239763161,2.00667133812971,2.0324152648174,1201526.10653581,0.0,1.0
1979-09-18,29.12,29.5,29.12,29.5,41867,1.97279775038275,1.99854167707044,1.97279775038275,1.99854167707044,617988.863665049,0.0,1.0
1979-09-19,29.12,29.38,28.5,29.12,16667,1.97279775038275,1.99041201601117,1.93079450157653,1.97279775038275,246017.636580251,0.0,1.0
1979-09-20,29.0,29.12,28.75,29.12,20800,1.96466808932348,1.97279775038275,1.94773129545001,1.97279775038275,307023.869974754,0.0,1.0
1979-09-21,28.88,29.0,28.5,29.0,16067,1.95653842826421,1.96466808932348,1.93079450157653,1.96466808932348,237161.178792518,0.0,1.0
1979-09-24,28.75,29.12,28.63,28.88,24067,1.94773129545001,1.97279775038275,1.93960163439074,1.95653842826421,355247.28262896,0.0,1.0
1979-09-25,28.75,29.0,28.25,28.75,23200,1.94773129545001,1.96466808932348,1.91385770770305,1.94773129545001,342449.701125685,0.0,1.0
1979-09-26,28.75,28.75,28.5,28.75,38067,1.94773129545001,1.94773129545001,1.93079450157653,1.94773129545001,561897.964342736,0.0,1.0
1979-09-27,29.0,29.0,28.63,28.75,29267,1.96466808932348,1.96466808932348,1.93960163439074,1.94773129545001,432003.25012265,0.0,1.0
1979-09-28,29.0,29.25,29.0,29.0,5000,1.96466808932348,1.98160488319696,1.96466808932348,1.96466808932348,73803.8148977773,0.0,1.0
1979-10-01,28.5,29.0,28.5,29.0,15800,1.93079450157653,1.96466808932348,1.93079450157653,1.96466808932348,233220.055076976,0.0,1.0
1979-10-02,28.37,28.75,28.12,28.5,37000,1.92198736876232,1.94773129545001,1.90505057488884,1.93079450157653,546148.230243551,0.0,1.0
1979-10-03,28.63,28.63,28.37,28.37,10800,1.93960163439074,1.93960163439074,1.92198736876232,1.92198736876232,159416.240179198,0.0,1.0
1979-10-04,28.25,28.5,28.25,28.5,25067,1.91385770770305,1.93079450157653,1.91385770770305,1.93079450157653,370008.045608516,0.0,1.0
1979-10-05,28.12,28.5,28.0,28.25,32067,1.90505057488884,1.93079450157653,1.89692091382957,1.91385770770305,473333.386465404,0.0,1.0
1979-10-08,28.12,28.12,27.88,28.12,12800,1.90505057488884,1.90505057488884,1.8887912527703,1.90505057488884,188937.76613831,0.0,1.0
1979-10-09,27.5,28.0,27.38,28.0,21467,1.86304732608261,1.89692091382957,1.85491766502334,1.89692091382957,316869.298882117,0.0,1.0
1979-10-10,27.0,27.25,26.25,27.25,80000,1.82917373833566,1.84611053220914,1.77836335671522,1.84611053220914,1180861.03836443,0.0,1.0
1979-10-11,27.0,28.88,26.62,27.0,50067,1.82917373833566,1.95653842826421,1.80342981164797,1.82917373833566,739027.120097401,0.0,1.0
1979-10-12,27.75,27.75,27.38,27.38,29400,1.87998411995609,1.87998411995609,1.85491766502334,1.85491766502334,433966.43159893,0.0,1.0
1979-10-15,27.38,27.75,27.38,27.75,80667,1.85491766502334,1.87998411995609,1.85491766502334,1.87998411995609,1190706.4672718,0.0,1.0
1979-10-16,27.5,27.5,27.38,27.38,9867,1.86304732608261,1.86304732608261,1.85491766502334,1.85491766502334,145644.448319274,0.0,1.0
1979-10-17,27.38,27.5,27.38,27.5,43200,1.85491766502334,1.86304732608261,1.85491766502334,1.86304732608261,637664.960716796,0.0,1.0
1979-10-18,27.5,27.5,27.38,27.38,48400,1.86304732608261,1.86304732608261,1.85491766502334,1.85491766502334,714420.928210485,0.0,1.0
1979-10-19,27.5,27.5,27.38,27.5,19000,1.86304732608261,1.86304732608261,1.85491766502334,1.86304732608261,280454.496611554,0.0,1.0
1979-10-22,26.62,27.5,26.38,27.5,140467,1.80342981164797,1.86304732608261,1.78717048952943,1.86304732608261,2073400.09344921,0.0,1.0
1979-10-23,26.38,26.87,26.38,26.62,39200,1.78717048952943,1.82036660552145,1.78717048952943,1.80342981164797,578621.908798574,0.0,1.0
1979-10-24,26.38,26.62,26.38,26.38,48267,1.78717048952943,1.80342981164797,1.78717048952943,1.78717048952943,712457.746734203,0.0,1.0
1979-10-25,26.5,26.62,26.25,26.38,18000,1.7953001505887,1.80342981164797,1.77836335671522,1.78717048952943,265693.733631998,0.0,1.0
1979-10-26,27.0,27.38,26.62,26.62,38467,1.82917373833566,1.85491766502334,1.80342981164797,1.80342981164797,567802.269534558,0.0,1.0
1979-10-29,27.0,27.38,26.87,27.0,15000,1.82917373833566,1.85491766502334,1.82036660552145,1.82917373833566,221411.444693331,0.0,1.0
1979-10-30,27.25,27.25,27.0,27.0,39667,1.84611053220914,1.84611053220914,1.82917373833566,1.82917373833566,585515.185110024,0.0,1.0
1979-10-31,27.25,27.38,27.13,27.25,45867,1.84611053220914,1.85491766502334,1.83798087114987,1.84611053220914,677031.915583268,0.0,1.0
1979-11-01,27.75,27.75,27.25,27.25,19800,1.87998411995609,1.87998411995609,1.84611053220914,1.84611053220914,292263.106995198,0.0,1.0
1979-11-02,27.62,27.88,27.62,27.75,32667,1.87117698714188,1.8887912527703,1.87117698714188,1.87998411995609,482189.844253139,0.0,1.0
1979-11-05,27.75,27.88,27.62,27.62,10867,1.87998411995609,1.8887912527703,1.87117698714188,1.87117698714188,160405.211298829,0.0,1.0
1979-11-06,28.0,28.0,27.62,27.75,24267,1.89692091382957,1.89692091382957,1.87117698714188,1.87998411995609,358199.435224872,0.0,1.0
1979-11-07,27.88,28.0,27.75,28.0,81600,1.8887912527703,1.89692091382957,1.87998411995609,1.89692091382957,1204478.25913172,0.0,1.0
1979-11-08,28.0,28.0,27.75,27.88,35400,1.89692091382957,1.89692091382957,1.87998411995609,1.8887912527703,522531.009476263,0.0,1.0
1979-11-09,27.5,27.75,27.5,27.75,169400,1.86304732608261,1.87998411995609,1.86304732608261,1.87998411995609,2500473.2487367,0.0,1.0
1979-11-12,27.75,27.75,27.5,27.5,86200,1.87998411995609,1.87998411995609,1.86304732608261,1.86304732608261,1272377.76883768,0.0,1.0
1979-11-13,27.88,28.0,27.75,27.75,76800,1.8887912527703,1.89692091382957,1.87998411995609,1.87998411995609,1133626.59682986,0.0,1.0
1979-11-14,27.88,28.0,27.88,27.88,18867,1.8887912527703,1.89692091382957,1.8887912527703,1.8887912527703,278491.315135273,0.0,1.0
1979-11-15,28.0,28.0,27.88,27.88,19467,1.89692091382957,1.89692091382957,1.8887912527703,1.8887912527703,287347.772923006,0.0,1.0
1979-11-16,27.88,28.0,27.88,28.0,88267,1.8887912527703,1.89692091382957,1.8887912527703,1.89692091382957,1302888.26591642,0.0,1.0
1979-11-19,28.0,28.12,27.88,27.88,33067,1.89692091382957,1.90505057488884,1.8887912527703,1.8887912527703,488094.14944496,0.0,1.0
1979-11-20,28.25,28.25,28.12,28.12,9800,1.91385770770305,1.91385770770305,1.90505057488884,1.90505057488884,144655.477199643,0.0,1.0
1979-11-21,28.5,28.5,28.12,28.25,22400,1.93079450157653,1.93079450157653,1.90505057488884,1.91385770770305,330641.090742041,0.0,1.0
1979-11-23,29.25,29.25,28.63,28.63,21800,1.98160488319696,1.98160488319696,1.93960163439074,1.93960163439074,321784.632954309,0.0,1.0
1979-11-26,29.75,30.13,29.62,29.62,38867,2.01547847094392,2.04122239763161,2.00667133812971,2.00667133812971,573706.574726381,0.0,1.0
1979-11-27,29.87,30.0,29.62,29.75,35067,2.02360813200319,2.0324152648174,2.00667133812971,2.01547847094392,517615.67540407,0.0,1.0
1979-11-28,30.25,30.38,29.5,29.87,213600,2.04935205869088,2.05815919150508,1.99854167707044,2.02360813200319,3152898.97243303,0.0,1.0
1979-11-29,30.25,30.38,30.0,30.25,31000,2.04935205869088,2.05815919150508,2.0324152648174,2.04935205869088,457583.652366218,0.0,1.0
1979-11-30,30.5,30.5,30.13,30.25,161000,2.06628885256435,2.06628885256435,2.04122239763161,2.04935205869088,2376482.83970843,0.0,1.0
1979-12-03,30.25,30.38,30.25,30.38,59800,2.04935205869088,2.05815919150508,2.04935205869088,2.05815919150508,882693.626177413,0.0,1.0
1979-12-04,30.25,30.38,30.13,30.25,180800,2.04935205869088,2.05815919150508,2.04122239763161,2.04935205869088,2668745.94670362,0.0,1.0
1979-12-05,30.13,30.38,30.13,30.25,52000,2.04122239763161,2.05815919150508,2.04122239763161,2.04935205869088,767559.674936881,0.0,1.0
1979-12-06,30.25,30.38,30.13,30.13,40400,2.04935205869088,2.05815919150508,2.04122239763161,2.04122239763161,596334.824374038,0.0,1.0
1979-12-07,30.13,30.62,30.13,30.25,87000,2.04122239763161,2.07441851362362,2.04122239763161,2.04935205869088,1284186.37922132,0.0,1.0
1979-12-10,30.0,30.25,29.87,30.13,68600,2.0324152648174,2.04935205869088,2.02360813200319,2.04122239763161,1012588.3403975,0.0,1.0
1979-12-11,29.38,29.87,29.25,29.87,54800,1.99041201601117,2.02360813200319,1.98160488319696,2.02360813200319,808889.811279638,0.0,1.0
1979-12-12,29.12,29.62,29.12,29.38,17667,1.97279775038275,2.00667133812971,1.97279775038275,1.99041201601117,260778.399559806,0.0,1.0
1979-12-13,29.25,29.38,29.0,29.12,16667,1.98160488319696,1.99041201601117,1.96466808932348,1.97279775038275,246017.636580251,0.0,1.0
1979-12-14,29.12,29.12,28.5,29.12,124200,1.97279775038275,1.97279775038275,1.93079450157653,1.97279775038275,1833286.76206079,0.0,1.0
1979-12-17,28.75,29.25,28.63,29.12,29467,1.94773129545001,1.98160488319696,1.93960163439074,1.97279775038275,434955.402718559,0.0,1.0
1979-12-18,28.88,29.25,28.88,28.88,52067,1.95653842826421,1.98160488319696,1.95653842826421,1.95653842826421,768548.646056515,0.0,1.0
1979-12-19,28.5,28.88,28.5,28.88,68800,1.93079450157653,1.95653842826421,1.93079450157653,1.95653842826421,1015540.49299341,0.0,1.0
1979-12-20,28.88,29.0,28.5,28.5,43800,1.95653842826421,1.96466808932348,1.93079450157653,1.93079450157653,646521.41850453,0.0,1.0
1979-12-21,28.75,29.12,28.75,28.88,38600,1.94773129545001,1.97279775038275,1.94773129545001,1.95653842826421,569765.451010839,0.0,1.0
1979-12-24,28.88,29.12,28.75,28.75,9800,1.95653842826421,1.97279775038275,1.94773129545001,1.94773129545001,144655.477199644,0.0,1.0
1979-12-26,29.25,29.38,28.88,28.88,13400,1.98160488319696,1.99041201601117,1.95653842826421,1.95653842826421,197794.223926043,0.0,1.0
1979-12-27,29.25,29.38,29.0,29.25,19467,1.98160488319696,1.99041201601117,1.96466808932348,1.98160488319696,287347.772923006,0.0,1.0
1979-12-28,29.25,29.25,29.0,29.25,54867,1.98160488319696,1.98160488319696,1.96466808932348,1.98160488319696,809878.782399269,0.0,1.0
1979-12-31,29.12,29.25,28.88,29.25,21867,1.97279775038275,1.98160488319696,1.95653842826421,1.98160488319696,322773.604073939,0.0,1.0
1980-01-02,28.75,29.38,28.75,29.12,67800,1.94773129545001,1.99041201601117,1.94773129545001,1.97279775038275,1000779.73001386,0.0,1.0
1980-01-03,28.75,29.0,28.25,28.75,26267,1.94773129545001,1.96466808932348,1.91385770770305,1.94773129545001,387720.961183982,0.0,1.0
1980-01-04,28.88,29.0,28.75,28.75,79800,1.95653842826421,1.96466808932348,1.94773129545001,1.94773129545001,1177908.88576853,0.0,1.0
1980-01-07,28.88,29.25,28.75,28.88,92467,1.95653842826421,1.98160488319696,1.94773129545001,1.95653842826421,1364883.47043056,0.0,1.0
1980-01-08,29.62,29.62,29.0,29.0,155400,2.00667133812971,2.00667133812971,1.96466808932348,1.96466808932348,2293822.56702292,0.0,1.0
1980-01-09,30.88,31.0,30.0,30.0,36400,2.09203277925204,2.10016244031131,2.0324152648174,2.0324152648174,537291.772455818,0.0,1.0
1980-01-10,30.62,31.0,30.38,30.88,67067,2.07441851362362,2.10016244031131,2.05815919150508,2.09203277925204,989960.090749846,0.0,1.0
1980-01-11,31.25,31.63,30.5,30.62,55267,2.11709923418479,2.14284316087248,2.06628885256435,2.07441851362362,815783.08759109,0.0,1.0
1980-01-14,30.75,31.12,30.62,31.12,114400,2.08322564643783,2.10829210137058,2.07441851362362,2.10829210137058,1688631.28486114,0.0,1.0
1980-01-15,30.25,30.75,30.0,30.75,29600,2.04935205869088,2.08322564643783,2.0324152648174,2.08322564643783,436918.58419484,0.0,1.0
1980-01-16,30.0,30.38,29.75,30.25,21867,2.0324152648174,2.05815919150508,2.01547847094392,2.04935205869088,322773.604073938,0.0,1.0
1980-01-17,29.38,29.75,29.38,29.75,45667,1.99041201601117,2.01547847094392,1.99041201601117,2.01547847094392,674079.762987359,0.0,1.0
1980-01-18,29.38,29.87,29.12,29.38,22867,1.99041201601117,2.02360813200319,1.97279775038275,1.99041201601117,337534.367053494,0.0,1.0
1980-01-21,29.5,29.62,29.25,29.38,55000,1.99854167707044,2.00667133812971,1.98160488319696,1.99041201601117,811841.963875549,0.0,1.0
1980-01-22,28.88,29.5,28.5,29.5,47800,1.95653842826421,1.99854167707044,1.93079450157653,1.99854167707044,705564.470422752,0.0,1.0
1980-01-23,29.25,29.38,29.0,29.0,26800,1.98160488319696,1.99041201601117,1.96466808932348,1.96466808932348,395588.447852086,0.0,1.0
1980-01-24,29.12,29.25,29.0,29.25,34667,1.97279775038275,1.98160488319696,1.96466808932348,1.98160488319696,511711.370212249,0.0,1.0
1980-01-25,28.88,29.12,28.88,29.12,33000,1.95653842826421,1.97279775038275,1.95653842826421,1.97279775038275,487105.178325331,0.0,1.0
1980-01-28,29.38,29.62,29.0,29.0,40600,1.99041201601117,2.00667133812971,1.96466808932348,1.96466808932348,599286.976969951,0.0,1.0
1980-01-29,29.38,29.62,29.25,29.38,24000,1.99041201601117,2.00667133812971,1.98160488319696,1.99041201601117,354258.311509331,0.0,1.0
1980-01-30,29.75,29.75,29.38,29.38,50667,2.01547847094392,2.01547847094392,1.99041201601117,1.99041201601117,747883.577885135,0.0,1.0
1980-01-31,30.0,30.38,29.25,29.75,41000,2.0324152648174,2.05815919150508,1.98160488319696,2.01547847094392,605191.282161772,0.0,1.0
1980-02-01,29.62,30.0,29.5,30.0,32067,2.00667133812971,2.0324152648174,1.99854167707044,2.0324152648174,473333.386465404,0.0,1.0
1980-02-04,29.25,29.62,29.25,29.62,45600,1.98160488319696,2.00667133812971,1.98160488319696,2.00667133812971,673090.791867729,0.0,1.0
1980-02-05,29.25,29.62,29.12,29.25,19600,1.98160488319696,2.00667133812971,1.97279775038275,1.98160488319696,289310.954399287,0.0,1.0
1980-02-06,28.88,29.5,28.37,29.25,73400,1.95653842826421,1.99854167707044,1.92198736876232,1.98160488319696,1083440.00269937,0.0,1.0
1980-02-07,28.88,29.38,28.88,28.88,66067,1.95653842826421,1.99041201601117,1.95653842826421,1.95653842826421,975199.327770291,0.0,1.0
1980-02-08,28.5,28.63,28.12,28.63,24467,1.93079450157653,1.93960163439074,1.90505057488884,1.93960163439074,361151.587820782,0.0,1.0
1980-02-11,29.0,29.0,28.37,28.5,53200,1.96466808932348,1.96466808932348,1.92198736876232,1.93079450157653,785272.590512351,0.0,1.0
1980-02-12,28.88,29.25,28.75,29.0,67200,1.95653842826421,1.98160488319696,1.94773129545001,1.96466808932348,991923.272226128,0.0,1.0
1980-02-13,28.37,29.0,28.12,28.88,51067,1.92198736876232,1.96466808932348,1.90505057488884,1.95653842826421,753787.883076957,0.0,1.0
1980-02-14,28.37,28.75,28.12,28.37,19067,1.92198736876232,1.94773129545001,1.90505057488884,1.92198736876232,281443.467731183,0.0,1.0
1980-02-15,27.5,28.12,27.13,28.12,30200,1.86304732608261,1.90505057488884,1.83798087114987,1.90505057488884,445775.041982575,0.0,1.0
1980-02-19,26.25,27.25,26.25,27.25,39200,1.77836335671522,1.84611053220914,1.77836335671522,1.84611053220914,578621.908798574,0.0,1.0
1980-02-20,26.75,27.0,26.0,26.25,122467,1.81223694446218,1.82917373833566,1.76142656284174,1.77836335671522,1807706.35981722,0.0,1.0
1980-02-21,26.38,27.0,26.38,26.75,182667,1.78717048952943,1.82917373833566,1.78717048952943,1.81223694446218,2696304.29118646,0.0,1.0
1980-02-22,26.5,26.75,26.25,26.38,39867,1.7953001505887,1.81223694446218,1.77836335671522,1.78717048952943,588467.337705937,0.0,1.0
1980-02-25,26.25,26.5,26.12,26.5,18800,1.77836335671522,1.7953001505887,1.76955622390101,1.7953001505887,277502.344015643,0.0,1.0
1980-02-26,26.25,26.5,26.12,26.25,14267,1.77836335671522,1.7953001505887,1.76955622390101,1.77836335671522,210591.805429318,0.0,1.0
1980-02-27,25.88,26.87,25.75,26.25,46600,1.75329690178247,1.82036660552145,1.74448976896827,1.77836335671522,687851.554847285,0.0,1.0
1980-02-28,25.12,25.75,24.62,25.75,34400,1.7018090484071,1.74448976896827,1.66793546066014,1.74448976896827,507770.246496707,0.0,1.0
1980-02-29,26.38,26.38,25.12,25.12,45267,1.78717048952943,1.78717048952943,1.7018090484071,1.7018090484071,668175.457795536,0.0,1.0
1980-03-03,26.75,27.0,26.62,26.62,52467,1.81223694446218,1.82917373833566,1.80342981164797,1.80342981164797,774452.951248335,0.0,1.0
1980-03-04,26.38,26.87,26.38,26.75,29667,1.78717048952943,1.82036660552145,1.78717048952943,1.81223694446218,437907.555314471,0.0,1.0
1980-03-05,26.12,26.5,26.12,26.38,36200,1.76955622390101,1.7953001505887,1.76955622390101,1.78717048952943,534339.619859908,0.0,1.0
1980-03-06,26.0,26.38,26.0,26.12,27667,1.76142656284174,1.78717048952943,1.76142656284174,1.76955622390101,408386.029355361,0.0,1.0
1980-03-07,26.38,26.87,25.63,26.0,56667,1.78717048952943,1.82036660552145,1.736360107909,1.76142656284174,836448.155762469,0.0,1.0
1980-03-10,26.87,26.87,26.12,26.38,18200,1.82036660552145,1.82036660552145,1.76955622390101,1.78717048952943,268645.886227909,0.0,1.0
1980-03-11,27.25,27.25,26.62,26.87,44600,1.84611053220914,1.84611053220914,1.80342981164797,1.82036660552145,658330.028888171,0.0,1.0
1980-03-12,27.75,27.75,27.13,27.25,18467,1.87998411995609,1.87998411995609,1.83798087114987,1.84611053220914,272587.009943451,0.0,1.0
1980-03-13,27.88,28.37,27.75,27.75,35800,1.8887912527703,1.92198736876232,1.87998411995609,1.87998411995609,528435.314668085,0.0,1.0
1980-03-14,27.62,27.88,27.5,27.88,23667,1.87117698714188,1.8887912527703,1.86304732608261,1.8887912527703,349342.977437139,0.0,1.0
1980-03-17,27.62,27.88,27.62,27.62,55867,1.87117698714188,1.8887912527703,1.87117698714188,1.87117698714188,824639.545378825,0.0,1.0
1980-03-18,27.75,28.0,27.13,27.62,81600,1.87998411995609,1.89692091382957,1.83798087114987,1.87117698714188,1204478.25913173,0.0,1.0
1980-03-19,28.37,28.5,28.0,28.0,53400,1.92198736876232,1.93079450157653,1.89692091382957,1.89692091382957,788224.74310826,0.0,1.0
1980-03-20,28.0,28.37,27.88,28.37,38667,1.89692091382957,1.92198736876232,1.8887912527703,1.92198736876232,570754.42213047,0.0,1.0
1980-03-21,27.13,27.88,27.0,27.88,74200,1.83798087114987,1.8887912527703,1.82917373833566,1.8887912527703,1095248.61308301,0.0,1.0
1980-03-24,26.12,27.13,26.0,27.13,26467,1.76955622390101,1.83798087114987,1.76142656284174,1.83798087114987,390673.113779895,0.0,1.0
1980-03-25,26.25,26.62,26.0,26.12,58800,1.77836335671522,1.80342981164797,1.76142656284174,1.76955622390101,867932.863197861,0.0,1.0
1980-03-26,26.62,26.87,26.5,26.5,20800,1.80342981164797,1.82036660552145,1.7953001505887,1.7953001505887,307023.869974753,0.0,1.0
1980-03-27,27.0,27.0,26.12,26.62,34667,1.82917373833566,1.82917373833566,1.76955622390101,1.80342981164797,511711.370212248,0.0,1.0
1980-03-28,26.87,27.5,26.5,27.0,27200,1.82036660552145,1.86304732608261,1.7953001505887,1.82917373833566,401492.753043908,0.0,1.0
1980-03-31,26.87,27.25,26.62,26.87,46067,1.82036660552145,1.84611053220914,1.80342981164797,1.82036660552145,679984.06817918,0.0,1.0
1980-04-01,27.25,27.5,26.87,26.87,36867,1.84611053220914,1.86304732608261,1.82036660552145,1.82036660552145,544185.048767269,0.0,1.0
1980-04-02,27.62,27.62,27.13,27.25,68400,1.87117698714188,1.87117698714188,1.83798087114987,1.84611053220914,1009636.18780159,0.0,1.0
1980-04-03,27.25,27.5,27.13,27.5,27000,1.84611053220914,1.86304732608261,1.83798087114987,1.86304732608261,398540.600447996,0.0,1.0
1980-04-07,26.87,27.5,26.62,27.25,184867,1.82036660552145,1.86304732608261,1.80342981164797,1.84611053220914,2728777.96974147,0.0,1.0
1980-04-08,27.0,27.0,26.75,26.87,25867,1.82917373833566,1.82917373833566,1.81223694446218,1.82036660552145,381816.65599216,0.0,1.0
1980-04-09,27.38,27.5,26.75,27.0,79867,1.85491766502334,1.86304732608261,1.81223694446218,1.82917373833566,1178897.85688816,0.0,1.0
1980-04-10,27.25,27.5,27.13,27.38,33800,1.84611053220914,1.86304732608261,1.83798087114987,1.85491766502334,498913.788708973,0.0,1.0
1980-04-11,27.25,27.62,27.25,27.25,157867,1.84611053220914,1.87117698714188,1.84611053220914,1.84611053220914,2330237.36929347,0.0,1.0
1980-04-14,27.25,27.5,27.25,27.25,134267,1.84611053220914,1.86304732608261,1.84611053220914,1.84611053220914,1981883.36297597,0.0,1.0
1980-04-15,27.38,27.5,27.38,27.38,159400,1.85491766502334,1.86304732608261,1.85491766502334,1.85491766502334,2352865.61894114,0.0,1.0
1980-04-16,27.62,27.88,27.38,27.38,157867,1.87117698714188,1.8887912527703,1.85491766502334,1.85491766502334,2330237.36929348,0.0,1.0
1980-04-17,27.88,27.88,27.5,27.62,151467,1.8887912527703,1.8887912527703,1.86304732608261,1.87117698714188,2235768.48622432,0.0,1.0
1980-04-18,28.0,28.25,28.0,28.0,241667,1.89692091382957,1.91385770770305,1.89692091382957,1.89692091382957,3567189.30698023,0.0,1.0
1980-04-21,28.25,28.37,28.12,28.12,159867,1.91385770770305,1.92198736876232,1.90505057488884,1.90505057488884,2359758.89525259,0.0,1.0
1980-04-22,28.75,28.88,28.25,28.25,109200,1.94773129545001,1.95653842826421,1.91385770770305,1.91385770770305,1611875.31736745,0.0,1.0
1980-04-23,28.88,29.12,28.75,28.75,88400,1.95653842826421,1.97279775038275,1.94773129545001,1.94773129545001,1304851.4473927,0.0,1.0
1980-04-24,29.25,29.38,28.75,28.88,88267,1.98160488319696,1.99041201601117,1.94773129545001,1.95653842826421,1302888.26591642,0.0,1.0
1980-04-25,29.5,29.62,28.88,29.25,312600,1.99854167707044,2.00667133812971,1.95653842826421,1.98160488319696,4614214.50740903,0.0,1.0
1980-04-28,29.5,29.75,29.38,29.5,177267,1.99854167707044,2.01547847094392,1.99041201601117,1.99854167707044,2616596.17109685,0.0,1.0
1980-04-29,29.25,29.5,29.25,29.5,37600,1.98160488319696,1.99854167707044,1.98160488319696,1.99854167707044,555004.688031285,0.0,1.0
1980-04-30,29.0,29.38,28.25,29.25,53467,1.96466808932348,1.99041201601117,1.91385770770305,1.98160488319696,789213.714227892,0.0,1.0
1980-05-01,28.75,29.0,28.5,29.0,153667,1.94773129545001,1.96466808932348,1.93079450157653,1.96466808932348,2268242.16477934,0.0,1.0
1980-05-02,29.0,29.0,28.63,28.75,42067,1.96466808932348,1.96466808932348,1.93960163439074,1.94773129545001,620941.01626096,0.0,1.0
1980-05-05,29.38,29.5,29.0,29.0,143600,1.99041201601117,1.99854167707044,1.96466808932348,1.96466808932348,2119645.56386416,0.0,1.0
1980-05-06,29.38,29.5,29.12,29.38,28000,1.99041201601117,1.99854167707044,1.97279775038275,1.99041201601117,413301.363427553,0.0,1.0
1980-05-07,29.62,29.75,29.38,29.38,88867,2.00667133812971,2.01547847094392,1.99041201601117,1.99041201601117,1311744.72370415,0.0,1.0
1980-05-08,29.12,29.62,28.88,29.62,155400,1.97279775038275,2.00667133812971,1.95653842826421,2.00667133812971,2293822.56702292,0.0,1.0
1980-05-09,28.12,28.37,27.75,28.37,66067,1.90505057488884,1.92198736876232,1.87998411995609,1.92198736876232,975199.327770289,0.0,1.0
1980-05-12,27.88,28.12,27.75,28.12,36800,1.8887912527703,1.90505057488884,1.87998411995609,1.90505057488884,543196.07764764,0.0,1.0
1980-05-13,28.0,28.25,27.88,27.88,154400,1.89692091382957,1.91385770770305,1.8887912527703,1.8887912527703,2279061.80404336,0.0,1.0
1980-05-14,28.0,28.0,27.88,28.0,71200,1.89692091382957,1.89692091382957,1.8887912527703,1.89692091382957,1050966.32414435,0.0,1.0
1980-05-15,27.88,28.12,27.75,28.0,351600,1.8887912527703,1.90505057488884,1.87998411995609,1.89692091382957,5189884.2636117,0.0,1.0
1980-05-16,27.75,27.88,27.75,27.88,29667,1.87998411995609,1.8887912527703,1.87998411995609,1.8887912527703,437907.555314472,0.0,1.0
1980-05-19,27.5,27.75,27.5,27.75,155267,1.86304732608261,1.87998411995609,1.86304732608261,1.87998411995609,2291859.38554664,0.0,1.0
1980-05-20,27.5,27.75,27.5,27.5,26800,1.86304732608261,1.87998411995609,1.86304732608261,1.86304732608261,395588.447852087,0.0,1.0
1980-05-21,27.75,27.75,27.5,27.5,81000,1.87998411995609,1.87998411995609,1.86304732608261,1.86304732608261,1195621.80134399,0.0,1.0
1980-05-22,27.88,28.0,27.62,27.75,36000,1.8887912527703,1.89692091382957,1.87117698714188,1.87998411995609,531387.467263996,0.0,1.0
1980-05-23,28.25,28.37,27.88,27.88,53667,1.91385770770305,1.92198736876232,1.8887912527703,1.8887912527703,792165.866823801,0.0,1.0
1980-05-27,28.0,28.25,27.75,28.25,99800,1.89692091382957,1.91385770770305,1.87998411995609,1.91385770770305,1473124.14535963,0.0,1.0
1980-05-28,27.88,27.88,27.5,27.88,259200,1.8887912527703,1.8887912527703,1.86304732608261,1.8887912527703,3825989.76430077,0.0,1.0
1980-05-29,28.0,28.37,28.0,28.0,172467,1.89692091382957,1.92198736876232,1.89692091382957,1.89692091382957,2545744.50879499,0.0,1.0
1980-05-30,28.12,28.25,27.88,28.0,194200,1.90505057488884,1.91385770770305,1.8887912527703,1.89692091382957,2866540.17062967,0.0,1.0
1980-06-02,27.88,28.0,27.88,28.0,34867,1.8887912527703,1.89692091382957,1.8887912527703,1.89692091382957,514663.52280816,0.0,1.0
1980-06-03,27.25,28.0,27.0,27.88,75800,1.84611053220914,1.89692091382957,1.82917373833566,1.8887912527703,1118865.8338503,0.0,1.0
1980-06-04,27.0,27.62,27.0,27.25,126667,1.82917373833566,1.87117698714188,1.82917373833566,1.84611053220914,1869701.56433135,0.0,1.0
1980-06-05,27.25,27.38,27.0,27.0,130067,1.84611053220914,1.85491766502334,1.82917373833566,1.82917373833566,1919888.15846183,0.0,1.0
1980-06-06,27.75,27.88,27.38,27.38,139267,1.87998411995609,1.8887912527703,1.85491766502334,1.85491766502334,2055687.17787375,0.0,1.0
1980-06-09,27.75,28.0,27.38,27.75,67400,1.87998411995609,1.89692091382957,1.85491766502334,1.87998411995609,994875.424822038,0.0,1.0
1980-06-10,27.62,27.88,25.75,27.75,120467,1.87117698714188,1.8887912527703,1.74448976896827,1.87998411995609,1778184.83385811,0.0,1.0
1980-06-11,27.88,28.0,27.62,27.62,174200,1.8887912527703,1.89692091382957,1.87117698714188,1.87117698714188,2571324.91103856,0.0,1.0
1980-06-12,28.0,28.12,27.88,27.88,308467,1.89692091382957,1.90505057488884,1.8887912527703,1.8887912527703,4553208.27401453,0.0,1.0
1980-06-13,28.75,28.75,28.25,28.25,242667,1.94773129545001,1.94773129545001,1.91385770770305,1.91385770770305,3581950.06995977,0.0,1.0
1980-06-16,29.5,29.5,28.75,28.75,178000,1.99854167707044,1.99854167707044,1.94773129545001,1.94773129545001,2627415.81036087,0.0,1.0
1980-06-17,29.25,29.5,29.25,29.5,80267,1.98160488319696,1.99854167707044,1.98160488319696,1.99854167707044,1184802.16207998,0.0,1.0
1980-06-18,28.75,29.38,28.25,29.25,161667,1.94773129545001,1.99041201601117,1.91385770770305,1.98160488319696,2386328.26861578,0.0,1.0
1980-06-19,29.0,29.0,28.63,28.75,123400,1.96466808932348,1.96466808932348,1.93960163439074,1.94773129545001,1821478.15167714,0.0,1.0
1980-06-20,29.25,29.38,28.88,29.0,29867,1.98160488319696,1.99041201601117,1.95653842826421,1.96466808932348,440859.707910383,0.0,1.0
1980-06-23,29.25,29.38,29.12,29.25,32867,1.98160488319696,1.99041201601117,1.97279775038275,1.98160488319696,485141.996849049,0.0,1.0
1980-06-24,29.25,29.25,29.12,29.25,38400,1.98160488319696,1.98160488319696,1.97279775038275,1.98160488319696,566813.29841493,0.0,1.0
1980-06-25,29.75,29.87,29.12,29.25,50667,2.01547847094392,2.02360813200319,1.97279775038275,1.98160488319696,747883.577885135,0.0,1.0
1980-06-26,29.38,29.75,29.25,29.75,31067,1.99041201601117,2.01547847094392,1.98160488319696,2.01547847094392,458572.623485849,0.0,1.0
1980-06-27,29.12,29.38,29.0,29.38,26400,1.97279775038275,1.99041201601117,1.96466808932348,1.99041201601117,389684.142660264,0.0,1.0
1980-06-30,28.63,29.12,28.5,29.12,29467,1.93960163439074,1.97279775038275,1.93079450157653,1.97279775038275,434955.402718559,0.0,1.0
1980-07-01,28.5,28.63,28.37,28.63,40467,1.93079450157653,1.93960163439074,1.92198736876232,1.93960163439074,597323.795493669,0.0,1.0
1980-07-02,28.5,29.5,28.37,28.5,63800,1.93079450157653,1.99854167707044,1.92198736876232,1.93079450157653,941736.678095636,0.0,1.0
1980-07-03,29.0,29.0,28.5,28.5,33467,1.96466808932348,1.96466808932348,1.93079450157653,1.93079450157653,493998.454636783,0.0,1.0
1980-07-07,29.38,29.5,29.25,29.25,20600,1.99041201601117,1.99854167707044,1.98160488319696,1.98160488319696,304071.717378842,0.0,1.0
1980-07-08,29.25,29.5,29.12,29.38,27467,1.98160488319696,1.99854167707044,1.97279775038275,1.99041201601117,405433.87675945,0.0,1.0
1980-07-09,28.88,29.38,28.75,29.25,33600,1.95653842826421,1.99041201601117,1.94773129545001,1.98160488319696,495961.636113064,0.0,1.0
1980-07-10,28.63,29.0,28.63,28.88,43400,1.93960163439074,1.96466808932348,1.93960163439074,1.95653842826421,640617.113312705,0.0,1.0
1980-07-11,28.63,28.88,28.63,28.63,18400,1.93960163439074,1.95653842826421,1.93960163439074,1.93960163439074,271598.038823819,0.0,1.0
1980-07-14,29.62,29.62,28.75,28.75,42800,2.00667133812971,2.00667133812971,1.94773129545001,1.94773129545001,631760.655524973,0.0,1.0
1980-07-15,29.38,29.87,29.12,29.62,107800,1.99041201601117,2.02360813200319,1.97279775038275,2.00667133812971,1591210.24919608,0.0,1.0
1980-07-16,29.62,29.62,29.12,29.38,41867,2.00667133812971,2.00667133812971,1.97279775038275,1.99041201601117,617988.863665048,0.0,1.0
1980-07-17,29.62,29.87,29.38,29.62,54600,2.00667133812971,2.02360813200319,1.99041201601117,2.00667133812971,805937.658683727,0.0,1.0
1980-07-18,29.62,29.75,29.38,29.62,134600,2.00667133812971,2.01547847094392,1.99041201601117,2.00667133812971,1986798.69704816,0.0,1.0
1980-07-21,29.62,29.62,29.12,29.62,97000,2.00667133812971,2.00667133812971,1.97279775038275,2.00667133812971,1431794.00901688,0.0,1.0
1980-07-22,29.75,29.87,29.5,29.62,66000,2.01547847094392,2.02360813200319,1.99854167707044,2.00667133812971,974210.356650658,0.0,1.0
1980-07-23,29.62,29.87,29.62,29.75,84267,2.00667133812971,2.02360813200319,2.00667133812971,2.01547847094392,1243845.2139982,0.0,1.0
1980-07-24,29.75,29.75,29.25,29.62,112867,2.01547847094392,2.01547847094392,1.98160488319696,2.00667133812971,1666003.03521348,0.0,1.0
1980-07-25,29.38,29.62,29.12,29.62,100000,1.99041201601117,2.00667133812971,1.97279775038275,2.00667133812971,1476076.29795554,0.0,1.0
1980-07-28,29.12,29.62,29.12,29.38,19000,1.97279775038275,2.00667133812971,1.97279775038275,1.99041201601117,280454.496611554,0.0,1.0
1980-07-29,29.38,29.87,29.0,29.12,53800,1.99041201601117,2.02360813200319,1.96466808932348,1.97279775038275,794129.048300083,0.0,1.0
1980-07-30,28.75,29.12,28.75,29.12,41667,1.94773129545001,1.97279775038275,1.94773129545001,1.97279775038275,615036.711069135,0.0,1.0
1980-07-31,28.88,28.88,28.37,28.75,35667,1.95653842826421,1.95653842826421,1.92198736876232,1.94773129545001,526472.133191805,0.0,1.0
1980-08-01,28.5,28.88,28.25,28.88,97667,1.93079450157653,1.95653842826421,1.91385770770305,1.95653842826421,1441639.43792424,0.0,1.0
1980-08-04,27.88,28.37,27.62,28.37,201600,1.8887912527703,1.92198736876232,1.87117698714188,1.92198736876232,2975769.81667838,0.0,1.0
1980-08-05,27.88,28.25,27.62,27.88,500867,1.8887912527703,1.91385770770305,1.87117698714188,1.8887912527703,7393179.071281,0.0,1.0
1980-08-06,27.88,28.0,27.75,27.88,41200,1.8887912527703,1.89692091382957,1.87998411995609,1.8887912527703,608143.434757684,0.0,1.0
1980-08-07,28.0,28.12,27.75,27.88,76600,1.89692091382957,1.90505057488884,1.87998411995609,1.8887912527703,1130674.44423395,0.0,1.0
1980-08-08,28.25,28.25,28.0,28.0,29000,1.91385770770305,1.91385770770305,1.89692091382957,1.89692091382957,428062.126407107,0.0,1.0
1980-08-11,27.88,28.0,27.75,28.0,72267,1.8887912527703,1.89692091382957,1.87998411995609,1.89692091382957,1066716.05824353,0.0,1.0
1980-08-12,27.75,28.0,27.62,27.88,75667,1.87998411995609,1.89692091382957,1.87117698714188,1.8887912527703,1116902.65237402,0.0,1.0
1980-08-13,27.62,28.0,27.62,27.75,22667,1.87117698714188,1.89692091382957,1.87117698714188,1.87998411995609,334582.214457584,0.0,1.0
1980-08-14,27.62,27.88,27.5,27.62,15467,1.87117698714188,1.8887912527703,1.86304732608261,1.87117698714188,228304.721004784,0.0,1.0
1980-08-15,27.88,27.88,27.5,27.62,44867,1.8887912527703,1.8887912527703,1.86304732608261,1.87117698714188,662271.152603714,0.0,1.0
1980-08-18,27.75,27.88,27.62,27.88,33600,1.87998411995609,1.8887912527703,1.87117698714188,1.8887912527703,495961.636113063,0.0,1.0
1980-08-19,27.25,27.88,27.13,27.75,82467,1.84611053220914,1.8887912527703,1.83798087114987,1.87998411995609,1217275.840635,0.0,1.0
1980-08-20,26.87,27.13,26.38,27.13,58200,1.82036660552145,1.83798087114987,1.78717048952943,1.83798087114987,859076.405410126,0.0,1.0
1980-08-21,26.62,27.0,26.25,26.87,215000,1.80342981164797,1.82917373833566,1.77836335671522,1.82036660552145,3173564.04060442,0.0,1.0
1980-08-22,27.13,27.13,26.75,26.75,39400,1.83798087114987,1.83798087114987,1.81223694446218,1.81223694446218,581574.061394483,0.0,1.0
1980-08-25,26.75,27.13,26.75,27.13,36000,1.81223694446218,1.83798087114987,1.81223694446218,1.83798087114987,531387.467263996,0.0,1.0
1980-08-26,26.62,27.0,26.5,26.75,38867,1.80342981164797,1.82917373833566,1.7953001505887,1.81223694446218,573706.574726381,0.0,1.0
1980-08-27,27.25,27.25,27.0,27.0,160600,1.84611053220914,1.84611053220914,1.82917373833566,1.82917373833566,2370578.5345166,0.0,1.0
1980-08-28,27.0,27.25,27.0,27.25,39267,1.82917373833566,1.84611053220914,1.82917373833566,1.84611053220914,579610.879918203,0.0,1.0
1980-08-29,27.13,27.38,27.0,27.0,35667,1.83798087114987,1.85491766502334,1.82917373833566,1.82917373833566,526472.133191803,0.0,1.0
1980-09-02,27.25,27.25,26.87,27.13,77000,1.84611053220914,1.84611053220914,1.82036660552145,1.83798087114987,1136578.74942577,0.0,1.0
1980-09-03,27.75,28.0,27.25,27.25,65667,1.87998411995609,1.89692091382957,1.84611053220914,1.84611053220914,969295.022578468,0.0,1.0
1980-09-04,28.25,28.75,27.75,27.75,128800,1.91385770770305,1.94773129545001,1.87998411995609,1.87998411995609,1901186.27176674,0.0,1.0
1980-09-05,28.12,28.25,27.88,28.25,20200,1.90505057488884,1.91385770770305,1.8887912527703,1.91385770770305,298167.41218702,0.0,1.0
1980-09-08,27.38,28.12,27.25,28.12,37867,1.85491766502334,1.90505057488884,1.84611053220914,1.90505057488884,558945.811746827,0.0,1.0
1980-09-09,27.88,28.0,27.25,27.38,29400,1.8887912527703,1.89692091382957,1.84611053220914,1.85491766502334,433966.43159893,0.0,1.0
1980-09-10,27.88,28.12,27.75,27.88,164867,1.8887912527703,1.90505057488884,1.87998411995609,1.8887912527703,2433562.71015037,0.0,1.0
1980-09-11,27.62,27.88,27.5,27.88,109800,1.87117698714188,1.8887912527703,1.86304732608261,1.8887912527703,1620731.77515519,0.0,1.0
1980-09-12,27.13,27.75,27.13,27.62,55467,1.83798087114987,1.87998411995609,1.83798087114987,1.87117698714188,818735.240187,0.0,1.0
1980-09-15,27.0,27.13,27.0,27.13,33867,1.82917373833566,1.83798087114987,1.82917373833566,1.83798087114987,499902.759828603,0.0,1.0
1980-09-16,27.0,27.25,26.87,27.0,129667,1.82917373833566,1.84611053220914,1.82036660552145,1.82917373833566,1913983.85327001,0.0,1.0
1980-09-17,27.38,27.5,27.0,27.0,169200,1.85491766502334,1.86304732608261,1.82917373833566,1.82917373833566,2497521.09614079,0.0,1.0
1980-09-18,27.62,28.12,27.5,27.5,82467,1.87117698714188,1.90505057488884,1.86304732608261,1.86304732608261,1217275.840635,0.0,1.0
1980-09-19,27.62,27.75,27.62,27.62,30267,1.87117698714188,1.87998411995609,1.87117698714188,1.87117698714188,446764.013102205,0.0,1.0
1980-09-22,27.38,27.75,27.38,27.62,57267,1.85491766502334,1.87998411995609,1.85491766502334,1.87117698714188,845304.613550203,0.0,1.0
1980-09-23,26.87,27.38,26.87,27.38,39000,1.82036660552145,1.85491766502334,1.82036660552145,1.85491766502334,575669.756202662,0.0,1.0
1980-09-24,27.0,27.0,26.75,26.87,26467,1.82917373833566,1.82917373833566,1.81223694446218,1.82036660552145,390673.113779893,0.0,1.0
1980-09-25,26.87,27.13,26.75,27.0,41800,1.82036660552145,1.83798087114987,1.81223694446218,1.82917373833566,616999.892545417,0.0,1.0
1980-09-26,26.5,26.87,26.25,26.87,40600,1.7953001505887,1.82036660552145,1.77836335671522,1.82036660552145,599286.976969951,0.0,1.0
1980-09-29,26.25,26.5,26.25,26.5,25400,1.77836335671522,1.7953001505887,1.77836335671522,1.7953001505887,374923.379680709,0.0,1.0
1980-09-30,26.5,26.62,26.25,26.25,13000,1.7953001505887,1.80342981164797,1.77836335671522,1.77836335671522,191889.918734221,0.0,1.0
1980-10-01,26.5,26.62,26.25,26.5,29800,1.7953001505887,1.80342981164797,1.77836335671522,1.7953001505887,439870.736790752,0.0,1.0
1980-10-02,26.25,26.5,26.25,26.5,299467,1.77836335671522,1.7953001505887,1.77836335671522,1.7953001505887,4420361.40719854,0.0,1.0
1980-10-03,26.38,26.38,26.25,26.25,132867,1.78717048952943,1.78717048952943,1.77836335671522,1.77836335671522,1961218.29480459,0.0,1.0
1980-10-06,26.38,26.87,26.0,26.38,668467,1.78717048952943,1.82036660552145,1.76142656284174,1.78717048952943,9867082.94665449,0.0,1.0
1980-10-07,26.75,26.87,26.5,26.5,174667,1.81223694446218,1.82036660552145,1.7953001505887,1.7953001505887,2578218.18735001,0.0,1.0
1980-10-08,26.5,26.75,26.5,26.75,176600,1.7953001505887,1.81223694446218,1.7953001505887,1.81223694446218,2606750.74218949,0.0,1.0
1980-10-09,26.87,27.0,26.5,26.5,155400,1.82036660552145,1.82917373833566,1.7953001505887,1.7953001505887,2293822.56702291,0.0,1.0
1980-10-10,27.0,27.25,26.62,26.87,130400,1.82917373833566,1.84611053220914,1.80342981164797,1.82036660552145,1924803.49253403,0.0,1.0
1980-10-13,27.0,27.5,27.0,27.0,30800,1.82917373833566,1.86304732608261,1.82917373833566,1.82917373833566,454631.499770307,0.0,1.0
1980-10-14,27.0,27.25,26.75,27.0,165867,1.82917373833566,1.84611053220914,1.81223694446218,1.82917373833566,2448323.47312992,0.0,1.0
1980-10-15,27.13,27.25,27.0,27.0,54800,1.83798087114987,1.84611053220914,1.82917373833566,1.82917373833566,808889.811279636,0.0,1.0
1980-10-16,27.13,27.38,27.13,27.13,113600,1.83798087114987,1.85491766502334,1.83798087114987,1.83798087114987,1676822.67447749,0.0,1.0
1980-10-17,27.0,27.25,27.0,27.13,80600,1.82917373833566,1.84611053220914,1.82917373833566,1.83798087114987,1189717.49615217,0.0,1.0
1980-10-20,27.25,27.25,27.0,27.0,23000,1.84611053220914,1.84611053220914,1.82917373833566,1.82917373833566,339497.548529774,0.0,1.0
1980-10-21,27.13,27.38,27.0,27.25,68667,1.83798087114987,1.85491766502334,1.82917373833566,1.84611053220914,1013577.31151713,0.0,1.0
1980-10-22,26.87,27.13,26.75,27.13,90467,1.82036660552145,1.83798087114987,1.81223694446218,1.83798087114987,1335361.94447144,0.0,1.0
1980-10-23,27.0,27.5,26.75,26.87,37600,1.82917373833566,1.86304732608261,1.81223694446218,1.82036660552145,555004.688031284,0.0,1.0
1980-10-24,26.87,27.0,26.75,27.0,51267,1.82036660552145,1.82917373833566,1.81223694446218,1.82917373833566,756740.035672868,0.0,1.0
1980-10-27,26.62,26.87,26.5,26.87,45467,1.80342981164797,1.82036660552145,1.7953001505887,1.82036660552145,671127.610391447,0.0,1.0
1980-10-28,26.75,26.87,26.5,26.62,104400,1.81223694446218,1.82036660552145,1.7953001505887,1.80342981164797,1541023.65506559,0.0,1.0
1980-10-29,26.62,26.87,26.5,26.75,44067,1.80342981164797,1.82036660552145,1.7953001505887,1.81223694446218,650462.54222007,0.0,1.0
1980-10-30,26.75,26.75,26.5,26.62,113800,1.81223694446218,1.81223694446218,1.7953001505887,1.80342981164797,1679774.82707341,0.0,1.0
1980-10-31,27.0,27.0,26.62,26.75,53467,1.82917373833566,1.82917373833566,1.80342981164797,1.81223694446218,789213.71422789,0.0,1.0
1980-11-03,26.62,27.25,26.62,27.0,35000,1.80342981164797,1.84611053220914,1.80342981164797,1.82917373833566,516626.704284441,0.0,1.0
1980-11-05,26.87,27.62,26.75,26.75,73467,1.82036660552145,1.87117698714188,1.81223694446218,1.81223694446218,1084428.973819,0.0,1.0
1980-11-06,26.5,26.87,26.25,26.87,65467,1.7953001505887,1.82036660552145,1.77836335671522,1.82036660552145,966342.869982556,0.0,1.0
1980-11-07,25.37,25.88,25.12,25.88,146667,1.71874584228058,1.75329690178247,1.7018090484071,1.75329690178247,2164916.82392246,0.0,1.0
1980-11-10,25.63,26.25,25.37,25.37,70400,1.736360107909,1.77836335671522,1.71874584228058,1.71874584228058,1039157.7137607,0.0,1.0
1980-11-11,25.75,25.88,25.5,25.63,160400,1.74448976896827,1.75329690178247,1.72755297509479,1.736360107909,2367626.38192069,0.0,1.0
1980-11-12,26.12,26.25,25.88,25.88,130200,1.76955622390101,1.77836335671522,1.75329690178247,1.75329690178247,1921851.33993812,0.0,1.0
1980-11-13,26.38,26.5,26.12,26.12,95267,1.78717048952943,1.7953001505887,1.76955622390101,1.76955622390101,1406213.60677331,0.0,1.0
1980-11-14,26.62,26.75,26.25,26.38,200400,1.80342981164797,1.81223694446218,1.77836335671522,1.78717048952943,2958056.90110291,0.0,1.0
1980-11-17,26.62,27.0,26.5,26.62,32467,1.80342981164797,1.82917373833566,1.7953001505887,1.80342981164797,479237.691657227,0.0,1.0
1980-11-18,26.87,27.0,26.75,26.75,71600,1.82036660552145,1.82917373833566,1.81223694446218,1.81223694446218,1056870.62933617,0.0,1.0
1980-11-19,26.87,26.87,26.75,26.87,64067,1.82036660552145,1.82036660552145,1.81223694446218,1.82036660552145,945677.801811178,0.0,1.0
1980-11-20,26.75,26.87,26.62,26.87,63600,1.81223694446218,1.82036660552145,1.80342981164797,1.82036660552145,938784.525499725,0.0,1.0
1980-11-21,26.62,26.75,26.38,26.75,47400,1.80342981164797,1.81223694446218,1.78717048952943,1.81223694446218,699660.165230928,0.0,1.0
1980-11-24,26.25,26.62,26.25,26.62,61800,1.77836335671522,1.80342981164797,1.77836335671522,1.80342981164797,912215.152136527,0.0,1.0
1980-11-25,26.38,26.62,26.0,26.25,123467,1.78717048952943,1.80342981164797,1.76142656284174,1.77836335671522,1822467.12279677,0.0,1.0
1980-11-26,26.0,26.5,26.0,26.38,66467,1.76142656284174,1.7953001505887,1.76142656284174,1.78717048952943,981103.632962114,0.0,1.0
1980-11-28,26.0,26.5,26.0,26.0,22000,1.76142656284174,1.7953001505887,1.76142656284174,1.76142656284174,324736.78555022,0.0,1.0
1980-12-01,26.0,26.38,25.75,26.0,46400,1.76142656284174,1.78717048952943,1.74448976896827,1.76142656284174,684899.402251374,0.0,1.0
1980-12-02,26.0,26.12,25.88,26.0,41467,1.76142656284174,1.76955622390101,1.75329690178247,1.76142656284174,612084.558473227,0.0,1.0
1980-12-03,26.0,26.12,25.88,26.0,24667,1.76142656284174,1.76955622390101,1.75329690178247,1.76142656284174,364103.740416695,0.0,1.0
1980-12-04,26.0,26.12,25.88,26.0,32467,1.76142656284174,1.76955622390101,1.75329690178247,1.76142656284174,479237.691657228,0.0,1.0
1980-12-05,25.63,26.12,25.63,26.0,84867,1.736360107909,1.76955622390101,1.736360107909,1.76142656284174,1252701.67178593,0.0,1.0
1980-12-08,25.88,25.88,25.63,25.63,35600,1.75329690178247,1.75329690178247,1.736360107909,1.736360107909,525483.162072175,0.0,1.0
1980-12-09,26.0,26.0,25.63,25.88,40400,1.76142656284174,1.76142656284174,1.736360107909,1.75329690178247,596334.824374041,0.0,1.0
1980-12-10,25.75,26.0,25.75,26.0,35667,1.74448976896827,1.76142656284174,1.74448976896827,1.76142656284174,526472.133191803,0.0,1.0
1980-12-11,25.75,25.88,25.5,25.75,37067,1.74448976896827,1.75329690178247,1.72755297509479,1.74448976896827,547137.20136318,0.0,1.0
1980-12-12,26.0,26.0,25.63,25.75,63467,1.76142656284174,1.76142656284174,1.736360107909,1.74448976896827,936821.344023447,0.0,1.0
1980-12-15,26.0,26.38,25.88,26.0,242867,1.76142656284174,1.78717048952943,1.75329690178247,1.76142656284174,3584902.2225557,0.0,1.0
1980-12-16,26.38,26.38,26.0,26.0,174600,1.78717048952943,1.78717048952943,1.76142656284174,1.76142656284174,2577229.21623038,0.0,1.0
1980-12-17,26.25,26.5,26.0,26.38,49067,1.77836335671522,1.7953001505887,1.76142656284174,1.78717048952943,724266.357117848,0.0,1.0
1980-12-18,27.13,27.13,26.25,26.25,160667,1.83798087114987,1.83798087114987,1.77836335671522,1.77836335671522,2371567.50563623,0.0,1.0
1980-12-19,28.12,28.37,27.25,27.25,148400,1.90505057488884,1.92198736876232,1.84611053220914,1.84611053220914,2190497.22616603,0.0,1.0
1980-12-22,28.88,28.88,28.12,28.12,96267,1.95653842826421,1.95653842826421,1.90505057488884,1.90505057488884,1420974.36975287,0.0,1.0
1980-12-23,29.25,29.5,29.0,29.0,208600,1.98160488319696,1.99854167707044,1.96466808932348,1.96466808932348,3079095.15753527,0.0,1.0
1980-12-24,29.0,29.12,28.75,29.12,58467,1.96466808932348,1.97279775038275,1.94773129545001,1.97279775038275,863017.52912567,0.0,1.0
1980-12-26,28.75,29.0,28.75,29.0,12667,1.94773129545001,1.96466808932348,1.94773129545001,1.96466808932348,186974.584662028,0.0,1.0
1980-12-29,28.25,28.88,28.25,28.75,31200,1.91385770770305,1.95653842826421,1.91385770770305,1.94773129545001,460535.804962129,0.0,1.0
1980-12-30,28.37,28.37,28.12,28.25,23267,1.92198736876232,1.92198736876232,1.90505057488884,1.91385770770305,343438.672245316,0.0,1.0
1980-12-31,28.5,28.5,28.12,28.37,23200,1.93079450157653,1.93079450157653,1.90505057488884,1.92198736876232,342449.701125686,0.0,1.0
1981-01-02,28.12,28.37,28.0,28.37,61467,1.90505057488884,1.92198736876232,1.89692091382957,1.92198736876232,907299.818064334,0.0,1.0
1981-01-05,28.63,28.63,27.88,28.12,44067,1.93960163439074,1.93960163439074,1.8887912527703,1.90505057488884,650462.542220068,0.0,1.0
1981-01-06,28.75,28.75,28.25,28.63,139000,1.94773129545001,1.94773129545001,1.91385770770305,1.93960163439074,2051746.0541582,0.0,1.0
1981-01-07,28.63,28.75,28.37,28.75,60800,1.93960163439074,1.94773129545001,1.92198736876232,1.94773129545001,897454.389156969,0.0,1.0
1981-01-08,29.0,29.38,28.37,28.63,89467,1.96466808932348,1.99041201601117,1.92198736876232,1.93960163439074,1320601.18149189,0.0,1.0
1981-01-09,28.75,29.25,28.37,29.0,67467,1.94773129545001,1.98160488319696,1.92198736876232,1.96466808932348,995864.395941665,0.0,1.0
1981-01-12,28.63,29.25,28.63,28.75,56667,1.93960163439074,1.98160488319696,1.93960163439074,1.94773129545001,836448.155762466,0.0,1.0
1981-01-13,28.5,28.75,28.12,28.63,58600,1.93079450157653,1.94773129545001,1.90505057488884,1.93960163439074,864980.710601948,0.0,1.0
1981-01-14,28.63,28.75,28.25,28.5,24467,1.93960163439074,1.94773129545001,1.91385770770305,1.93079450157653,361151.587820782,0.0,1.0
1981-01-15,28.37,28.75,28.25,28.63,51400,1.92198736876232,1.94773129545001,1.91385770770305,1.93960163439074,758703.217149149,0.0,1.0
1981-01-16,28.63,28.63,28.25,28.37,143600,1.93960163439074,1.93960163439074,1.91385770770305,1.92198736876232,2119645.56386416,0.0,1.0
1981-01-19,28.5,28.75,28.37,28.63,27267,1.93079450157653,1.94773129545001,1.92198736876232,1.93960163439074,402481.724163538,0.0,1.0
1981-01-20,28.88,28.88,28.5,28.5,73000,1.95653842826421,1.95653842826421,1.93079450157653,1.93079450157653,1077535.69750755,0.0,1.0
1981-01-21,28.75,28.88,28.63,28.88,26400,1.94773129545001,1.95653842826421,1.93960163439074,1.95653842826421,389684.142660263,0.0,1.0
1981-01-22,28.25,28.75,28.12,28.75,129400,1.91385770770305,1.94773129545001,1.90505057488884,1.94773129545001,1910042.72955447,0.0,1.0
1981-01-23,28.37,28.37,27.88,28.25,34200,1.92198736876232,1.92198736876232,1.8887912527703,1.91385770770305,504818.093900796,0.0,1.0
1981-01-26,28.12,28.37,27.88,28.37,48600,1.90505057488884,1.92198736876232,1.8887912527703,1.92198736876232,717373.080806394,0.0,1.0
1981-01-27,28.12,28.25,28.0,28.12,29600,1.90505057488884,1.91385770770305,1.89692091382957,1.90505057488884,436918.584194841,0.0,1.0
1981-01-28,28.0,28.12,27.62,28.12,25867,1.89692091382957,1.90505057488884,1.87117698714188,1.90505057488884,381816.655992161,0.0,1.0
1981-01-29,28.0,28.0,27.75,28.0,12867,1.89692091382957,1.89692091382957,1.87998411995609,1.89692091382957,189926.73725794,0.0,1.0
1981-01-30,28.25,28.25,27.75,28.0,57200,1.91385770770305,1.91385770770305,1.87998411995609,1.89692091382957,844315.642430571,0.0,1.0
1981-02-02,28.37,28.37,27.88,28.25,35200,1.92198736876232,1.92198736876232,1.8887912527703,1.91385770770305,519578.856880351,0.0,1.0
1981-02-03,28.12,28.37,28.12,28.37,22600,1.90505057488884,1.92198736876232,1.90505057488884,1.92198736876232,333593.243337953,0.0,1.0
1981-02-04,28.0,28.37,27.88,28.12,56400,1.89692091382957,1.92198736876232,1.8887912527703,1.90505057488884,832507.032046927,0.0,1.0
1981-02-05,28.0,28.12,27.62,28.0,69800,1.89692091382957,1.90505057488884,1.87117698714188,1.89692091382957,1030301.25597297,0.0,1.0
1981-02-06,27.88,28.25,27.75,28.0,28400,1.8887912527703,1.91385770770305,1.87998411995609,1.89692091382957,419205.668619375,0.0,1.0
1981-02-09,27.13,27.5,27.0,27.5,61400,1.83798087114987,1.86304732608261,1.82917373833566,1.86304732608261,906310.846944702,0.0,1.0
1981-02-10,26.0,26.75,25.75,26.75,57800,1.76142656284174,1.81223694446218,1.74448976896827,1.81223694446218,853172.100218306,0.0,1.0
1981-02-11,26.38,26.62,26.0,26.0,88200,1.78717048952943,1.80342981164797,1.76142656284174,1.76142656284174,1301899.29479679,0.0,1.0
1981-02-12,26.25,26.62,26.12,26.38,24867,1.77836335671522,1.80342981164797,1.76955622390101,1.78717048952943,367055.893012606,0.0,1.0
1981-02-13,26.0,26.25,26.0,26.25,24667,1.76142656284174,1.77836335671522,1.76142656284174,1.77836335671522,364103.740416695,0.0,1.0
1981-02-17,25.88,26.0,25.75,26.0,60800,1.75329690178247,1.76142656284174,1.74448976896827,1.76142656284174,897454.389156973,0.0,1.0
1981-02-18,25.63,25.88,25.63,25.88,31667,1.736360107909,1.75329690178247,1.736360107909,1.75329690178247,467429.081273581,0.0,1.0
1981-02-19,25.5,25.75,25.37,25.63,153267,1.72755297509479,1.74448976896827,1.71874584228058,1.736360107909,2262337.85958752,0.0,1.0
1981-02-20,25.5,25.75,25.25,25.5,66200,1.72755297509479,1.74448976896827,1.71061618122131,1.72755297509479,977162.509246569,0.0,1.0
1981-02-23,25.5,25.75,25.12,25.5,58400,1.72755297509479,1.74448976896827,1.7018090484071,1.72755297509479,862028.558006036,0.0,1.0
1981-02-24,25.63,25.88,25.5,25.5,20000,1.736360107909,1.75329690178247,1.72755297509479,1.72755297509479,295215.259591108,0.0,1.0
1981-02-25,25.63,25.75,25.37,25.63,31867,1.736360107909,1.74448976896827,1.71874584228058,1.736360107909,470381.233869492,0.0,1.0
1981-02-26,25.25,25.5,25.0,25.5,22667,1.71061618122131,1.72755297509479,1.69367938734783,1.72755297509479,334582.214457583,0.0,1.0
1981-02-27,25.5,25.63,25.25,25.25,24000,1.72755297509479,1.736360107909,1.71061618122131,1.71061618122131,354258.31150933,0.0,1.0
1981-03-02,25.63,25.88,25.37,25.5,36600,1.736360107909,1.75329690178247,1.71874584228058,1.72755297509479,540243.925051728,0.0,1.0
1981-03-03,25.88,25.88,25.63,25.63,15600,1.75329690178247,1.75329690178247,1.736360107909,1.736360107909,230267.902481065,0.0,1.0
1981-03-04,25.25,25.63,25.0,25.63,60400,1.71061618122131,1.736360107909,1.69367938734783,1.736360107909,891550.083965148,0.0,1.0
1981-03-05,25.25,25.37,25.0,25.25,152600,1.71061618122131,1.71874584228058,1.69367938734783,1.71061618122131,2252492.43068016,0.0,1.0
1981-03-06,25.25,25.37,25.12,25.25,223600,1.71061618122131,1.71874584228058,1.7018090484071,1.71061618122131,3300506.60222859,0.0,1.0
1981-03-09,25.37,25.37,25.12,25.25,88667,1.71874584228058,1.71874584228058,1.7018090484071,1.71061618122131,1308792.57110824,0.0,1.0
1981-03-10,25.25,25.5,25.25,25.37,143867,1.71061618122131,1.72755297509479,1.71061618122131,1.71874584228058,2123586.6875797,0.0,1.0
1981-03-11,25.37,25.63,25.37,25.37,173000,1.71874584228058,1.736360107909,1.71874584228058,1.71874584228058,2553611.99546309,0.0,1.0
1981-03-12,25.88,25.88,25.37,25.37,245400,1.75329690178247,1.75329690178247,1.71874584228058,1.71874584228058,3622291.23518291,0.0,1.0
1981-03-13,26.25,26.38,26.0,26.0,313867,1.77836335671522,1.78717048952943,1.76142656284174,1.76142656284174,4632916.39410413,0.0,1.0
1981-03-16,26.38,26.38,26.0,26.25,67467,1.78717048952943,1.78717048952943,1.76142656284174,1.77836335671522,995864.395941667,0.0,1.0
1981-03-17,26.25,26.5,26.25,26.38,78200,1.77836335671522,1.7953001505887,1.77836335671522,1.78717048952943,1154291.66500124,0.0,1.0
1981-03-18,26.5,26.5,26.12,26.25,283667,1.7953001505887,1.7953001505887,1.76955622390101,1.77836335671522,4187141.35212155,0.0,1.0
1981-03-19,26.87,26.87,26.62,26.62,245600,1.82036660552145,1.82036660552145,1.80342981164797,1.80342981164797,3625243.38777881,0.0,1.0
1981-03-20,27.25,27.5,26.75,26.87,154667,1.84611053220914,1.86304732608261,1.81223694446218,1.82036660552145,2283002.9277589,0.0,1.0
1981-03-23,27.25,27.25,27.0,27.25,300667,1.84611053220914,1.84611053220914,1.82917373833566,1.84611053220914,4438074.32277398,0.0,1.0
1981-03-24,26.75,27.0,26.62,27.0,65800,1.81223694446218,1.82917373833566,1.80342981164797,1.82917373833566,971258.204054747,0.0,1.0
1981-03-25,26.62,26.75,26.38,26.75,42067,1.80342981164797,1.81223694446218,1.78717048952943,1.81223694446218,620941.016260959,0.0,1.0
1981-03-26,26.62,26.62,26.5,26.62,43067,1.80342981164797,1.80342981164797,1.7953001505887,1.80342981164797,635701.779240514,0.0,1.0
1981-03-27,26.5,26.87,26.5,26.62,30067,1.7953001505887,1.82036660552145,1.7953001505887,1.80342981164797,443811.860506294,0.0,1.0
1981-03-30,26.38,26.75,26.25,26.5,130400,1.78717048952943,1.81223694446218,1.77836335671522,1.7953001505887,1924803.49253403,0.0,1.0
1981-03-31,26.12,26.5,26.12,26.38,94267,1.76955622390101,1.7953001505887,1.76955622390101,1.78717048952943,1391452.84379376,0.0,1.0
1981-04-01,26.5,26.62,26.12,26.12,51600,1.7953001505887,1.80342981164797,1.76955622390101,1.76955622390101,761655.369745061,0.0,1.0
1981-04-02,26.62,26.75,26.5,26.5,42200,1.80342981164797,1.81223694446218,1.7953001505887,1.7953001505887,622904.19773724,0.0,1.0
1981-04-03,26.38,26.62,26.38,26.62,54400,1.78717048952943,1.80342981164797,1.78717048952943,1.80342981164797,802985.506087816,0.0,1.0
1981-04-06,26.12,26.5,26.12,26.38,82067,1.76955622390101,1.7953001505887,1.76955622390101,1.78717048952943,1211371.53544318,0.0,1.0
1981-04-07,26.25,26.25,26.0,26.12,33467,1.77836335671522,1.77836335671522,1.76142656284174,1.76955622390101,493998.454636783,0.0,1.0
1981-04-08,26.12,26.25,26.0,26.25,60467,1.76955622390101,1.77836335671522,1.76142656284174,1.77836335671522,892539.055084781,0.0,1.0
1981-04-09,26.0,26.25,26.0,26.12,55067,1.76142656284174,1.77836335671522,1.76142656284174,1.76955622390101,812830.934995181,0.0,1.0
1981-04-10,26.0,26.12,25.88,26.0,160067,1.76142656284174,1.76955622390101,1.75329690178247,1.76142656284174,2362711.04784851,0.0,1.0
1981-04-13,25.75,26.12,25.63,26.0,107800,1.74448976896827,1.76955622390101,1.736360107909,1.76142656284174,1591210.24919607,0.0,1.0
1981-04-14,26.38,26.38,25.75,25.75,59667,1.78717048952943,1.78717048952943,1.74448976896827,1.74448976896827,880730.444701135,0.0,1.0
1981-04-15,26.38,26.5,26.12,26.38,43200,1.78717048952943,1.7953001505887,1.76955622390101,1.78717048952943,637664.960716795,0.0,1.0
1981-04-16,27.0,27.0,26.38,26.38,254867,1.82917373833566,1.82917373833566,1.78717048952943,1.78717048952943,3762031.37831035,0.0,1.0
1981-04-20,27.62,27.75,26.75,27.0,52267,1.87117698714188,1.87998411995609,1.81223694446218,1.82917373833566,771500.798652426,0.0,1.0
1981-04-21,27.38,27.75,27.25,27.62,47067,1.85491766502334,1.87998411995609,1.84611053220914,1.87117698714188,694744.831158737,0.0,1.0
1981-04-22,27.0,27.25,26.87,27.25,163400,1.82917373833566,1.84611053220914,1.82036660552145,1.84611053220914,2411908.67085936,0.0,1.0
1981-04-23,27.38,27.38,27.0,27.0,67400,1.85491766502334,1.85491766502334,1.82917373833566,1.82917373833566,994875.424822039,0.0,1.0
1981-04-24,27.5,27.62,27.38,27.38,172667,1.86304732608261,1.87117698714188,1.85491766502334,1.85491766502334,2548696.6613909,0.0,1.0
1981-04-27,27.75,28.0,27.38,27.5,111667,1.87998411995609,1.89692091382957,1.85491766502334,1.86304732608261,1648290.11963802,0.0,1.0
1981-04-28,27.5,27.88,27.5,27.75,136667,1.86304732608261,1.8887912527703,1.86304732608261,1.87998411995609,2017309.19412691,0.0,1.0
1981-04-29,27.25,27.38,27.13,27.38,104600,1.84611053220914,1.85491766502334,1.83798087114987,1.85491766502334,1543975.8076615,0.0,1.0
1981-04-30,27.5,27.5,27.13,27.25,85800,1.86304732608261,1.86304732608261,1.83798087114987,1.84611053220914,1266473.46364586,0.0,1.0
1981-05-01,27.5,27.62,27.25,27.5,41067,1.86304732608261,1.87117698714188,1.84611053220914,1.86304732608261,606180.253281404,0.0,1.0
1981-05-04,27.25,27.38,26.87,27.38,171667,1.84611053220914,1.85491766502334,1.82036660552145,1.85491766502334,2533935.89841134,0.0,1.0
1981-05-05,26.87,27.25,26.87,27.25,84667,1.82036660552145,1.84611053220914,1.82036660552145,1.84611053220914,1249749.51919002,0.0,1.0
1981-05-06,27.38,27.5,26.87,26.87,157200,1.85491766502334,1.86304732608261,1.82036660552145,1.82036660552145,2320391.94038612,0.0,1.0
1981-05-07,27.62,27.62,27.38,27.38,382067,1.87117698714188,1.87117698714188,1.85491766502334,1.85491766502334,5639600.42930982,0.0,1.0
1981-05-08,27.62,27.62,27.38,27.62,116200,1.87117698714188,1.87117698714188,1.85491766502334,1.87117698714188,1715200.65822435,0.0,1.0
1981-05-11,27.5,27.62,27.38,27.62,41600,1.86304732608261,1.87117698714188,1.85491766502334,1.87117698714188,614047.739949508,0.0,1.0
1981-05-12,27.88,27.88,27.38,27.5,52267,1.8887912527703,1.8887912527703,1.85491766502334,1.86304732608261,771500.798652425,0.0,1.0
1981-05-13,27.88,28.37,27.88,27.88,80800,1.8887912527703,1.92198736876232,1.8887912527703,1.8887912527703,1192669.64874808,0.0,1.0
1981-05-14,28.12,28.25,27.88,27.88,48267,1.90505057488884,1.91385770770305,1.8887912527703,1.8887912527703,712457.746734202,0.0,1.0
1981-05-15,28.12,28.5,28.12,28.12,48800,1.90505057488884,1.93079450157653,1.90505057488884,1.90505057488884,720325.233402306,0.0,1.0
1981-05-18,28.5,28.75,28.25,28.25,100867,1.93079450157653,1.94773129545001,1.91385770770305,1.91385770770305,1488873.87945882,0.0,1.0
1981-05-19,27.5,28.0,27.5,28.0,66267,1.86304732608261,1.89692091382957,1.86304732608261,1.89692091382957,978151.480366202,0.0,1.0
1981-05-20,27.5,27.62,27.38,27.5,65400,1.86304732608261,1.87117698714188,1.85491766502334,1.86304732608261,965353.898862928,0.0,1.0
1981-05-21,27.25,27.62,27.13,27.5,95600,1.84611053220914,1.87117698714188,1.83798087114987,1.86304732608261,1411128.9408455,0.0,1.0
1981-05-22,27.25,27.38,27.13,27.25,35800,1.84611053220914,1.85491766502334,1.83798087114987,1.84611053220914,528435.314668084,0.0,1.0
1981-05-26,27.25,27.75,27.25,27.25,76400,1.84611053220914,1.87998411995609,1.84611053220914,1.84611053220914,1127722.29163803,0.0,1.0
1981-05-27,27.38,27.62,27.38,27.38,60000,1.85491766502334,1.87117698714188,1.85491766502334,1.85491766502334,885645.778773328,0.0,1.0
1981-05-28,27.5,27.62,27.38,27.38,90600,1.86304732608261,1.87117698714188,1.85491766502334,1.85491766502334,1337325.12594773,0.0,1.0
1981-05-29,27.75,27.88,27.62,27.62,55800,1.87998411995609,1.8887912527703,1.87117698714188,1.87117698714188,823650.574259195,0.0,1.0
1981-06-01,27.75,28.0,27.62,27.75,143267,1.87998411995609,1.89692091382957,1.87117698714188,1.87998411995609,2114730.22979197,0.0,1.0
1981-06-02,27.62,27.75,27.5,27.75,25867,1.87117698714188,1.87998411995609,1.86304732608261,1.87998411995609,381816.655992161,0.0,1.0
1981-06-03,27.5,27.62,27.5,27.62,87400,1.86304732608261,1.87117698714188,1.86304732608261,1.87117698714188,1290090.68441315,0.0,1.0
1981-06-04,27.75,27.88,27.5,27.5,113267,1.87998411995609,1.8887912527703,1.86304732608261,1.86304732608261,1671907.34040531,0.0,1.0
1981-06-05,27.62,27.88,27.62,27.75,86400,1.87117698714188,1.8887912527703,1.87117698714188,1.87998411995609,1275329.92143359,0.0,1.0
1981-06-08,28.0,28.12,27.75,27.75,82800,1.89692091382957,1.90505057488884,1.87998411995609,1.87998411995609,1222191.17470719,0.0,1.0
1981-06-09,28.12,28.25,28.0,28.0,60467,1.90505057488884,1.91385770770305,1.89692091382957,1.89692091382957,892539.055084779,0.0,1.0
1981-06-10,28.63,28.75,28.0,28.12,183867,1.93960163439074,1.94773129545001,1.89692091382957,1.90505057488884,2714017.20676191,0.0,1.0
1981-06-11,28.63,28.75,28.5,28.63,254067,1.93960163439074,1.94773129545001,1.93079450157653,1.93960163439074,3750222.7679267,0.0,1.0
1981-06-12,28.37,28.63,28.12,28.63,121467,1.92198736876232,1.93960163439074,1.90505057488884,1.93960163439074,1792945.59683766,0.0,1.0
1981-06-15,19.88,20.0,19.0,20.0,255467,1.346813848819,1.35494350987826,1.28719633438435,1.35494350987826,3770887.83609808,0.0,1.0
1981-06-16,19.88,20.12,19.75,19.88,324800,1.346813848819,1.36307317093753,1.33800671600479,1.346813848819,4794295.81575959,0.0,1.0
1981-06-17,19.88,20.0,19.62,19.88,82300,1.346813848819,1.35494350987826,1.32919958319058,1.346813848819,1214810.79321741,0.0,1.0
1981-06-18,19.5,20.0,19.5,19.88,154000,1.32106992213131,1.35494350987826,1.32106992213131,1.346813848819,2273157.49885153,0.0,1.0
1981-06-19,19.5,19.62,19.38,19.5,221000,1.32106992213131,1.32919958319058,1.31294026107204,1.32106992213131,3262128.61848175,0.0,1.0
1981-06-22,19.5,19.62,19.38,19.5,41900,1.32106992213131,1.32919958319058,1.31294026107204,1.32106992213131,618475.968843372,0.0,1.0
1981-06-23,19.88,19.88,19.0,19.5,339100,1.346813848819,1.346813848819,1.28719633438435,1.32106992213131,5005374.72636723,0.0,1.0
1981-06-24,20.0,20.25,19.88,19.88,151300,1.35494350987826,1.37188030375174,1.346813848819,1.346813848819,2233303.43880675,0.0,1.0
1981-06-25,19.75,20.0,19.75,20.0,162100,1.33800671600479,1.35494350987826,1.33800671600479,1.35494350987826,2392719.67898593,0.0,1.0
1981-06-26,19.5,19.88,19.5,19.75,86200,1.32106992213131,1.346813848819,1.32106992213131,1.33800671600479,1272377.76883768,0.0,1.0
1981-06-29,19.62,19.75,19.5,19.5,32200,1.32919958319058,1.33800671600479,1.32106992213131,1.32106992213131,475296.567941684,0.0,1.0
1981-06-30,19.12,19.62,19.12,19.62,55400,1.29532599544362,1.32919958319058,1.29532599544362,1.32919958319058,817746.269067372,0.0,1.0
1981-07-01,19.25,19.25,18.88,19.12,140600,1.30413312825783,1.30413312825783,1.27906667332508,1.29532599544362,2075363.27492549,0.0,1.0
1981-07-02,19.25,19.25,19.12,19.25,29500,1.30413312825783,1.30413312825783,1.29532599544362,1.30413312825783,435442.507896885,0.0,1.0
1981-07-06,19.12,19.38,18.12,19.25,110000,1.29532599544362,1.31294026107204,1.22757881994971,1.30413312825783,1623683.9277511,0.0,1.0
1981-07-07,19.0,19.25,19.0,19.12,120500,1.28719633438435,1.30413312825783,1.28719633438435,1.29532599544362,1778671.93903643,0.0,1.0
1981-07-08,19.38,19.62,19.25,19.25,172500,1.31294026107204,1.32919958319058,1.30413312825783,1.30413312825783,2546231.61397331,0.0,1.0
1981-07-09,19.25,19.5,19.25,19.38,113800,1.30413312825783,1.32106992213131,1.30413312825783,1.31294026107204,1679774.82707341,0.0,1.0
1981-07-10,19.38,19.62,19.25,19.25,304100,1.31294026107204,1.32919958319058,1.30413312825783,1.30413312825783,4488748.0220828,0.0,1.0
1981-07-13,19.38,19.38,19.25,19.38,49100,1.31294026107204,1.31294026107204,1.30413312825783,1.31294026107204,724753.462296171,0.0,1.0
1981-07-14,19.38,19.38,19.12,19.38,42900,1.31294026107204,1.31294026107204,1.29532599544362,1.31294026107204,633236.731822928,0.0,1.0
1981-07-15,19.38,19.5,19.25,19.38,47600,1.31294026107204,1.32106992213131,1.30413312825783,1.31294026107204,702612.317826838,0.0,1.0
1981-07-16,19.38,19.62,19.0,19.38,66200,1.31294026107204,1.32919958319058,1.28719633438435,1.31294026107204,977162.509246569,0.0,1.0
1981-07-17,19.62,19.88,19.5,19.5,189200,1.32919958319058,1.346813848819,1.32106992213131,1.32106992213131,2792736.35573188,0.0,1.0
1981-07-20,19.5,19.75,19.5,19.62,36500,1.32106992213131,1.33800671600479,1.32106992213131,1.32919958319058,538767.848753773,0.0,1.0
1981-07-21,19.5,19.75,19.5,19.5,59800,1.32106992213131,1.33800671600479,1.32106992213131,1.32106992213131,882693.626177414,0.0,1.0
1981-07-22,19.25,19.75,19.12,19.5,108800,1.30413312825783,1.33800671600479,1.29532599544362,1.32106992213131,1605971.01217563,0.0,1.0
1981-07-23,19.25,19.25,19.12,19.25,83300,1.30413312825783,1.30413312825783,1.29532599544362,1.30413312825783,1229571.55619697,0.0,1.0
1981-07-24,19.5,19.5,19.25,19.25,24900,1.32106992213131,1.32106992213131,1.30413312825783,1.30413312825783,367542.99819093,0.0,1.0
1981-07-27,20.0,20.12,19.5,19.5,195800,1.35494350987826,1.36307317093753,1.32106992213131,1.32106992213131,2890157.39139696,0.0,1.0
1981-07-28,20.25,20.38,19.88,20.0,62800,1.37188030375174,1.38068743656595,1.346813848819,1.35494350987826,926975.915116084,0.0,1.0
1981-07-29,20.5,20.62,20.12,20.25,364100,1.38881709762522,1.39694675868449,1.36307317093753,1.37188030375174,5374393.80085614,0.0,1.0
1981-07-30,20.62,20.88,20.5,20.5,349800,1.39694675868449,1.41456102431291,1.38881709762522,1.38881709762522,5163314.8902485,0.0,1.0
1981-07-31,21.25,21.25,20.5,20.62,786800,1.43962747924566,1.43962747924566,1.38881709762522,1.39694675868449,11613768.3123142,0.0,1.0
1981-08-03,21.0,21.25,20.88,21.25,224300,1.42269068537218,1.43962747924566,1.41456102431291,1.43962747924566,3310839.13631428,0.0,1.0
1981-08-04,20.88,20.88,20.62,20.88,221000,1.41456102431291,1.41456102431291,1.39694675868449,1.41456102431291,3262128.61848175,0.0,1.0
1981-08-05,21.12,21.12,20.88,20.88,85400,1.43082034643145,1.43082034643145,1.41456102431291,1.41456102431291,1260569.15845403,0.0,1.0
1981-08-06,21.5,21.75,21.25,21.25,169300,1.45656427311913,1.47350106699261,1.43962747924566,1.43962747924566,2498997.17243874,0.0,1.0
1981-08-07,21.5,21.62,21.38,21.5,53700,1.45656427311913,1.4646939341784,1.44843461205987,1.45656427311913,792652.97200213,0.0,1.0
1981-08-10,20.62,21.0,20.25,21.0,130100,1.39694675868449,1.42269068537218,1.37188030375174,1.42269068537218,1920375.26364016,0.0,1.0
1981-08-11,21.12,21.38,20.5,20.62,192800,1.43082034643145,1.44843461205987,1.38881709762522,1.39694675868449,2845875.10245828,0.0,1.0
1981-08-12,21.0,21.62,21.0,21.12,225400,1.42269068537218,1.4646939341784,1.42269068537218,1.43082034643145,3327075.97559179,0.0,1.0
1981-08-13,21.0,21.0,20.75,21.0,88200,1.42269068537218,1.42269068537218,1.4057538914987,1.42269068537218,1301899.29479679,0.0,1.0
1981-08-14,20.62,21.0,20.62,21.0,101200,1.39694675868449,1.42269068537218,1.39694675868449,1.42269068537218,1493789.21353101,0.0,1.0
1981-08-17,20.25,20.75,20.12,20.62,45500,1.37188030375174,1.4057538914987,1.36307317093753,1.39694675868449,671614.715569774,0.0,1.0
1981-08-18,20.25,20.38,20.0,20.25,336100,1.37188030375174,1.38068743656595,1.35494350987826,1.37188030375174,4961092.43742859,0.0,1.0
1981-08-19,20.0,20.5,20.0,20.25,36400,1.35494350987826,1.38881709762522,1.35494350987826,1.37188030375174,537291.77245582,0.0,1.0
1981-08-20,19.88,20.12,19.62,20.0,97300,1.346813848819,1.36307317093753,1.32919958319058,1.35494350987826,1436222.23791074,0.0,1.0
1981-08-21,19.38,19.88,19.25,19.88,305100,1.31294026107204,1.346813848819,1.30413312825783,1.346813848819,4503508.78506236,0.0,1.0
1981-08-24,19.12,19.38,19.0,19.38,75500,1.29532599544362,1.31294026107204,1.28719633438435,1.31294026107204,1114437.60495644,0.0,1.0
1981-08-25,18.75,19.25,18.75,19.12,73100,1.27025954051087,1.30413312825783,1.27025954051087,1.29532599544362,1079011.77380551,0.0,1.0
1981-08-26,19.0,19.25,18.75,18.75,130200,1.28719633438435,1.30413312825783,1.27025954051087,1.27025954051087,1921851.33993812,0.0,1.0
1981-08-27,19.5,19.62,19.0,19.0,165400,1.32106992213131,1.32919958319058,1.28719633438435,1.28719633438435,2441430.19681847,0.0,1.0
1981-08-28,20.12,20.12,19.62,19.62,64300,1.36307317093753,1.36307317093753,1.32919958319058,1.32919958319058,949117.059585418,0.0,1.0
1981-08-31,20.12,20.62,20.0,20.12,61200,1.36307317093753,1.39694675868449,1.35494350987826,1.36307317093753,903358.694348796,0.0,1.0
1981-09-01,19.88,20.12,19.88,20.12,201800,1.346813848819,1.36307317093753,1.346813848819,1.36307317093753,2978721.96927428,0.0,1.0
1981-09-02,19.75,20.0,19.62,19.88,63700,1.33800671600479,1.35494350987826,1.32919958319058,1.346813848819,940260.601797679,0.0,1.0
1981-09-03,19.5,19.88,19.5,19.75,72800,1.32106992213131,1.346813848819,1.32106992213131,1.33800671600479,1074583.54491163,0.0,1.0
1981-09-04,19.25,19.5,19.0,19.5,71600,1.30413312825783,1.32106992213131,1.28719633438435,1.32106992213131,1056870.62933617,0.0,1.0
1981-09-08,18.75,19.12,18.62,19.12,109100,1.27025954051087,1.29532599544362,1.26145240769666,1.29532599544362,1610399.2410695,0.0,1.0
1981-09-09,19.0,19.25,18.75,18.75,60700,1.28719633438435,1.30413312825783,1.27025954051087,1.27025954051087,895978.312859016,0.0,1.0
1981-09-10,19.12,19.38,19.0,19.0,25000,1.29532599544362,1.31294026107204,1.28719633438435,1.28719633438435,369019.074488886,0.0,1.0
1981-09-11,19.25,19.38,19.0,19.12,26500,1.30413312825783,1.31294026107204,1.28719633438435,1.29532599544362,391160.218958219,0.0,1.0
1981-09-14,19.0,19.0,18.75,19.0,45300,1.28719633438435,1.28719633438435,1.27025954051087,1.28719633438435,668662.562973862,0.0,1.0
1981-09-15,18.88,19.25,18.88,19.0,44400,1.27906667332508,1.30413312825783,1.27906667332508,1.28719633438435,655377.876292262,0.0,1.0
1981-09-16,19.25,19.25,18.75,18.88,30800,1.30413312825783,1.30413312825783,1.27025954051087,1.27906667332508,454631.499770308,0.0,1.0
1981-09-17,18.88,19.38,18.88,19.25,49700,1.27906667332508,1.31294026107204,1.27906667332508,1.30413312825783,733609.920083906,0.0,1.0
1981-09-18,19.25,19.25,18.75,18.88,44500,1.30413312825783,1.30413312825783,1.27025954051087,1.27906667332508,656853.952590217,0.0,1.0
1981-09-21,19.88,20.0,19.0,19.25,246300,1.346813848819,1.35494350987826,1.28719633438435,1.30413312825783,3635575.92186449,0.0,1.0
1981-09-22,20.0,20.12,19.75,19.88,51200,1.35494350987826,1.36307317093753,1.33800671600479,1.346813848819,755751.064553241,0.0,1.0
1981-09-23,19.62,20.0,19.5,20.0,41200,1.32919958319058,1.35494350987826,1.32106992213131,1.35494350987826,608143.434757683,0.0,1.0
1981-09-24,19.88,20.0,19.62,19.62,117300,1.346813848819,1.35494350987826,1.32919958319058,1.32919958319058,1731437.49750185,0.0,1.0
1981-09-25,19.12,19.88,19.0,19.88,41300,1.29532599544362,1.346813848819,1.28719633438435,1.346813848819,609619.51105564,0.0,1.0
1981-09-28,18.62,18.75,18.12,18.75,44900,1.26145240769666,1.27025954051087,1.22757881994971,1.27025954051087,662758.257782042,0.0,1.0
1981-09-29,18.88,18.88,18.62,18.62,53000,1.27906667332508,1.27906667332508,1.26145240769666,1.26145240769666,782320.437916439,0.0,1.0
1981-09-30,18.5,18.75,18.38,18.75,60700,1.2533227466374,1.27025954051087,1.24519308557813,1.27025954051087,895978.312859012,0.0,1.0
1981-10-01,18.5,18.75,18.12,18.5,16600,1.2533227466374,1.27025954051087,1.22757881994971,1.2533227466374,245028.665460619,0.0,1.0
1981-10-02,18.88,19.0,18.5,18.5,89400,1.27906667332508,1.28719633438435,1.2533227466374,1.2533227466374,1319612.21037226,0.0,1.0
1981-10-05,18.88,19.12,18.88,18.88,35000,1.27906667332508,1.29532599544362,1.27906667332508,1.27906667332508,516626.704284441,0.0,1.0
1981-10-06,18.88,19.0,18.62,18.88,34800,1.27906667332508,1.28719633438435,1.26145240769666,1.27906667332508,513674.55168853,0.0,1.0
1981-10-07,18.62,19.0,18.62,18.88,205600,1.26145240769666,1.28719633438435,1.26145240769666,1.27906667332508,3034812.86859661,0.0,1.0
1981-10-08,18.62,18.88,18.62,18.62,23600,1.26145240769666,1.27906667332508,1.26145240769666,1.26145240769666,348354.00631751,0.0,1.0
1981-10-09,18.62,18.88,18.62,18.62,59500,1.26145240769666,1.27906667332508,1.26145240769666,1.26145240769666,878265.397283552,0.0,1.0
1981-10-12,18.62,18.88,18.62,18.62,70300,1.26145240769666,1.27906667332508,1.26145240769666,1.26145240769666,1037681.63746275,0.0,1.0
1981-10-13,18.62,18.75,18.62,18.62,60200,1.26145240769666,1.27025954051087,1.26145240769666,1.26145240769666,888597.931369241,0.0,1.0
1981-10-14,18.75,19.0,18.62,18.62,19700,1.27025954051087,1.28719633438435,1.26145240769666,1.26145240769666,290787.030697243,0.0,1.0
1981-10-15,18.88,18.88,18.75,18.75,16200,1.27906667332508,1.27906667332508,1.27025954051087,1.27025954051087,239124.360268798,0.0,1.0
1981-10-16,19.0,19.0,18.75,18.88,22100,1.28719633438435,1.28719633438435,1.27025954051087,1.27906667332508,326212.861848176,0.0,1.0
1981-10-19,18.88,19.0,18.75,19.0,30600,1.27906667332508,1.28719633438435,1.27025954051087,1.28719633438435,451679.347174397,0.0,1.0
1981-10-20,19.0,19.0,18.75,18.88,40600,1.28719633438435,1.28719633438435,1.27025954051087,1.27906667332508,599286.976969952,0.0,1.0
1981-10-21,18.88,19.0,18.88,19.0,26900,1.27906667332508,1.28719633438435,1.27906667332508,1.28719633438435,397064.524150042,0.0,1.0
1981-10-22,18.88,19.0,18.75,18.88,30300,1.27906667332508,1.28719633438435,1.27025954051087,1.27906667332508,447251.11828053,0.0,1.0
1981-10-23,19.0,19.12,18.88,18.88,264200,1.28719633438435,1.29532599544362,1.27906667332508,1.27906667332508,3899793.57919855,0.0,1.0
1981-10-26,19.0,19.12,19.0,19.0,220000,1.28719633438435,1.29532599544362,1.28719633438435,1.28719633438435,3247367.8555022,0.0,1.0
1981-10-27,19.0,19.12,19.0,19.0,151300,1.28719633438435,1.29532599544362,1.28719633438435,1.28719633438435,2233303.43880674,0.0,1.0
1981-10-28,19.38,19.5,19.12,19.12,86500,1.31294026107204,1.32106992213131,1.29532599544362,1.29532599544362,1276805.99773154,0.0,1.0
1981-10-29,19.38,19.38,19.25,19.38,165400,1.31294026107204,1.31294026107204,1.30413312825783,1.31294026107204,2441430.19681847,0.0,1.0
1981-10-30,20.0,20.0,19.25,19.38,189900,1.35494350987826,1.35494350987826,1.30413312825783,1.31294026107204,2803068.88981759,0.0,1.0
1981-11-02,19.75,20.25,19.75,20.0,54300,1.33800671600479,1.37188030375174,1.33800671600479,1.35494350987826,801509.429789858,0.0,1.0
1981-11-03,19.62,19.88,19.5,19.75,31800,1.32919958319058,1.346813848819,1.32106992213131,1.33800671600479,469392.262749862,0.0,1.0
1981-11-04,19.75,19.75,19.5,19.62,48400,1.33800671600479,1.33800671600479,1.32106992213131,1.32919958319058,714420.928210481,0.0,1.0
1981-11-05,19.88,20.0,19.62,19.75,112000,1.346813848819,1.35494350987826,1.32919958319058,1.33800671600479,1653205.4537102,0.0,1.0
1981-11-06,19.75,19.75,19.5,19.75,96200,1.33800671600479,1.33800671600479,1.32106992213131,1.33800671600479,1419985.39863323,0.0,1.0
1981-11-09,19.62,19.75,19.0,19.75,300100,1.32919958319058,1.33800671600479,1.28719633438435,1.33800671600479,4429704.97016458,0.0,1.0
1981-11-10,19.75,19.88,19.5,19.62,259500,1.33800671600479,1.346813848819,1.32106992213131,1.32919958319058,3830417.99319463,0.0,1.0
1981-11-11,19.38,19.75,19.12,19.75,398600,1.31294026107204,1.33800671600479,1.29532599544362,1.33800671600479,5883640.12365079,0.0,1.0
1981-11-12,19.62,19.75,19.38,19.38,535900,1.32919958319058,1.33800671600479,1.31294026107204,1.31294026107204,7910292.88074375,0.0,1.0
1981-11-13,19.62,19.88,19.5,19.62,239800,1.32919958319058,1.346813848819,1.32106992213131,1.32919958319058,3539630.96249739,0.0,1.0
1981-11-16,19.5,19.75,19.38,19.62,132600,1.32106992213131,1.33800671600479,1.31294026107204,1.32919958319058,1957277.17108905,0.0,1.0
1981-11-17,19.5,19.5,19.38,19.5,86500,1.32106992213131,1.32106992213131,1.31294026107204,1.32106992213131,1276805.99773154,0.0,1.0
1981-11-18,19.75,19.88,19.38,19.5,316800,1.33800671600479,1.346813848819,1.31294026107204,1.32106992213131,4676209.71192315,0.0,1.0
1981-11-19,19.88,19.88,19.5,19.75,61000,1.346813848819,1.346813848819,1.32106992213131,1.33800671600479,900406.541752879,0.0,1.0
1981-11-20,19.62,19.88,19.5,19.88,249400,1.32919958319058,1.346813848819,1.32106992213131,1.346813848819,3681334.28710112,0.0,1.0
1981-11-23,19.25,19.62,19.25,19.62,84200,1.30413312825783,1.32919958319058,1.30413312825783,1.32919958319058,1242856.24287857,0.0,1.0
1981-11-24,19.38,19.38,19.12,19.25,203900,1.31294026107204,1.31294026107204,1.29532599544362,1.30413312825783,3009719.57153135,0.0,1.0
1981-11-25,19.12,19.38,19.0,19.38,46700,1.29532599544362,1.31294026107204,1.28719633438435,1.31294026107204,689327.63114524,0.0,1.0
1981-11-27,19.25,19.38,19.12,19.12,169100,1.30413312825783,1.31294026107204,1.29532599544362,1.29532599544362,2496045.01984282,0.0,1.0
1981-11-30,19.25,19.25,18.88,19.25,58900,1.30413312825783,1.30413312825783,1.27906667332508,1.30413312825783,869408.939495815,0.0,1.0
1981-12-01,19.12,19.12,18.75,19.12,282800,1.29532599544362,1.29532599544362,1.27025954051087,1.29532599544362,4174343.77061828,0.0,1.0
1981-12-02,18.75,19.0,18.62,19.0,109800,1.27025954051087,1.28719633438435,1.26145240769666,1.28719633438435,1620731.77515519,0.0,1.0
1981-12-03,18.62,18.88,18.5,18.75,184200,1.26145240769666,1.27906667332508,1.2533227466374,1.27025954051087,2718932.54083412,0.0,1.0
1981-12-04,18.75,18.88,18.62,18.62,322300,1.27025954051087,1.27906667332508,1.26145240769666,1.26145240769666,4757393.90831073,0.0,1.0
1981-12-07,18.75,18.88,18.62,18.75,159600,1.27025954051087,1.27906667332508,1.26145240769666,1.27025954051087,2355817.77153705,0.0,1.0
1981-12-08,18.62,18.75,18.5,18.75,33400,1.26145240769666,1.27025954051087,1.2533227466374,1.27025954051087,493009.483517153,0.0,1.0
1981-12-09,18.75,18.75,18.62,18.62,323700,1.27025954051087,1.27025954051087,1.26145240769666,1.26145240769666,4778058.97648211,0.0,1.0
1981-12-10,18.62,18.75,18.5,18.75,168000,1.26145240769666,1.27025954051087,1.2533227466374,1.27025954051087,2479808.18056532,0.0,1.0
1981-12-11,18.38,18.62,18.25,18.62,155600,1.24519308557813,1.26145240769666,1.23638595276392,1.26145240769666,2296774.71961882,0.0,1.0
1981-12-14,18.12,18.25,18.0,18.25,126500,1.22757881994971,1.23638595276392,1.21944915889044,1.23638595276392,1867236.51691376,0.0,1.0
1981-12-15,18.0,18.0,17.75,18.0,70000,1.21944915889044,1.21944915889044,1.20251236501696,1.21944915889044,1033253.40856888,0.0,1.0
1981-12-16,17.88,18.12,17.75,18.0,245800,1.21131949783117,1.22757881994971,1.20251236501696,1.21944915889044,3628195.54037472,0.0,1.0
1981-12-17,17.62,17.88,17.5,17.88,123600,1.19370523220275,1.21131949783117,1.18557557114348,1.21131949783117,1824430.30427305,0.0,1.0
1981-12-18,17.62,17.88,17.5,17.62,619500,1.19370523220275,1.21131949783117,1.18557557114348,1.19370523220275,9144292.66583461,0.0,1.0
1981-12-21,18.0,18.0,17.62,17.62,182800,1.21944915889044,1.21944915889044,1.19370523220275,1.19370523220275,2698267.47266273,0.0,1.0
1981-12-22,18.25,18.25,18.0,18.0,113200,1.23638595276392,1.23638595276392,1.21944915889044,1.21944915889044,1670918.36928567,0.0,1.0
1981-12-23,18.25,18.25,18.0,18.25,141900,1.23638595276392,1.23638595276392,1.21944915889044,1.23638595276392,2094552.26679891,0.0,1.0
1981-12-24,18.25,18.25,18.0,18.25,13500,1.23638595276392,1.23638595276392,1.21944915889044,1.23638595276392,199270.300223998,0.0,1.0
1981-12-28,18.25,18.25,18.0,18.25,18400,1.23638595276392,1.23638595276392,1.21944915889044,1.23638595276392,271598.038823819,0.0,1.0
1981-12-29,18.12,18.25,17.88,18.25,27400,1.22757881994971,1.23638595276392,1.21131949783117,1.23638595276392,404444.905639818,0.0,1.0
1981-12-30,18.0,18.12,17.88,18.12,51400,1.21944915889044,1.22757881994971,1.21131949783117,1.22757881994971,758703.217149149,0.0,1.0
1981-12-31,18.12,18.12,17.88,18.0,165900,1.22757881994971,1.22757881994971,1.21131949783117,1.21944915889044,2448810.57830824,0.0,1.0
1982-01-04,18.62,18.62,18.12,18.12,153900,1.26145240769666,1.26145240769666,1.22757881994971,1.22757881994971,2271681.42255359,0.0,1.0
1982-01-05,18.38,18.62,18.25,18.62,94600,1.24519308557813,1.26145240769666,1.23638595276392,1.26145240769666,1396368.17786594,0.0,1.0
1982-01-06,18.5,18.5,18.12,18.38,62200,1.2533227466374,1.2533227466374,1.22757881994971,1.24519308557813,918119.457328345,0.0,1.0
1982-01-07,18.38,18.5,18.25,18.5,38400,1.24519308557813,1.2533227466374,1.23638595276392,1.2533227466374,566813.298414927,0.0,1.0
1982-01-08,18.5,18.5,18.25,18.38,72600,1.2533227466374,1.2533227466374,1.23638595276392,1.24519308557813,1071631.39231572,0.0,1.0
1982-01-11,18.12,18.5,18.0,18.5,180400,1.22757881994971,1.2533227466374,1.21944915889044,1.2533227466374,2662841.6415118,0.0,1.0
1982-01-12,17.75,18.12,17.75,18.12,77000,1.20251236501696,1.22757881994971,1.20251236501696,1.22757881994971,1136578.74942577,0.0,1.0
1982-01-13,17.75,17.88,17.75,17.75,34500,1.20251236501696,1.21131949783117,1.20251236501696,1.20251236501696,509246.322794663,0.0,1.0
1982-01-14,17.75,17.88,17.62,17.75,45300,1.20251236501696,1.21131949783117,1.19370523220275,1.20251236501696,668662.562973861,0.0,1.0
1982-01-15,18.0,18.0,17.75,17.75,63600,1.21944915889044,1.21944915889044,1.20251236501696,1.20251236501696,938784.525499725,0.0,1.0
1982-01-18,17.88,18.12,17.75,18.0,58100,1.21131949783117,1.22757881994971,1.20251236501696,1.21944915889044,857600.32911217,0.0,1.0
1982-01-19,18.0,18.12,17.75,17.88,79700,1.21944915889044,1.22757881994971,1.20251236501696,1.21131949783117,1176432.80947057,0.0,1.0
1982-01-20,18.12,18.12,18.0,18.0,43700,1.22757881994971,1.22757881994971,1.21944915889044,1.21944915889044,645045.342206572,0.0,1.0
1982-01-21,18.25,18.38,18.0,18.12,141200,1.23638595276392,1.24519308557813,1.21944915889044,1.22757881994971,2084219.73271322,0.0,1.0
1982-01-22,18.25,18.38,18.12,18.25,56000,1.23638595276392,1.24519308557813,1.22757881994971,1.23638595276392,826602.726855102,0.0,1.0
1982-01-25,18.12,18.25,18.12,18.25,25900,1.22757881994971,1.23638595276392,1.22757881994971,1.23638595276392,382303.761170485,0.0,1.0
1982-01-26,18.25,18.5,18.12,18.12,83400,1.23638595276392,1.2533227466374,1.22757881994971,1.22757881994971,1231047.63249492,0.0,1.0
1982-01-27,18.5,18.62,18.12,18.25,242400,1.2533227466374,1.26145240769666,1.22757881994971,1.23638595276392,3578008.94624422,0.0,1.0
1982-01-28,18.88,18.88,18.5,18.5,119000,1.27906667332508,1.27906667332508,1.2533227466374,1.2533227466374,1756530.7945671,0.0,1.0
1982-01-29,18.75,19.0,18.62,18.88,75800,1.27025954051087,1.28719633438435,1.26145240769666,1.27906667332508,1118865.83385031,0.0,1.0
1982-02-01,18.38,18.62,18.38,18.62,142000,1.24519308557813,1.26145240769666,1.24519308557813,1.26145240769666,2096028.34309686,0.0,1.0
1982-02-02,18.5,18.62,18.38,18.38,93800,1.2533227466374,1.26145240769666,1.24519308557813,1.24519308557813,1384559.56748229,0.0,1.0
1982-02-03,18.88,19.0,18.38,18.5,140300,1.27906667332508,1.28719633438435,1.24519308557813,1.2533227466374,2070935.04603163,0.0,1.0
1982-02-04,18.75,18.88,18.5,18.88,126900,1.27025954051087,1.27906667332508,1.2533227466374,1.27906667332508,1873140.82210559,0.0,1.0
1982-02-05,18.88,19.0,18.75,18.75,85400,1.27906667332508,1.28719633438435,1.27025954051087,1.27025954051087,1260569.15845404,0.0,1.0
1982-02-08,18.38,18.38,18.12,18.38,124200,1.24519308557813,1.24519308557813,1.22757881994971,1.24519308557813,1833286.76206078,0.0,1.0
1982-02-09,18.38,18.62,18.25,18.38,220100,1.24519308557813,1.26145240769666,1.23638595276392,1.24519308557813,3248843.93180014,0.0,1.0
1982-02-10,18.5,18.62,18.25,18.38,37600,1.2533227466374,1.26145240769666,1.23638595276392,1.24519308557813,555004.688031282,0.0,1.0
1982-02-11,18.62,18.62,18.38,18.5,167500,1.26145240769666,1.26145240769666,1.24519308557813,1.2533227466374,2472427.79907554,0.0,1.0
1982-02-12,18.62,18.75,18.5,18.62,93900,1.26145240769666,1.27025954051087,1.2533227466374,1.26145240769666,1386035.64378026,0.0,1.0
1982-02-16,18.62,18.62,18.5,18.62,36900,1.26145240769666,1.26145240769666,1.2533227466374,1.26145240769666,544672.153945598,0.0,1.0
1982-02-17,18.5,18.62,18.38,18.62,84400,1.2533227466374,1.26145240769666,1.24519308557813,1.26145240769666,1245808.39547447,0.0,1.0
1982-02-18,18.25,18.5,18.25,18.5,32600,1.23638595276392,1.2533227466374,1.23638595276392,1.2533227466374,481200.873133506,0.0,1.0
1982-02-19,18.38,18.5,18.25,18.25,49600,1.24519308557813,1.2533227466374,1.23638595276392,1.23638595276392,732133.843785947,0.0,1.0
1982-02-22,18.38,18.62,18.38,18.38,122500,1.24519308557813,1.26145240769666,1.24519308557813,1.24519308557813,1808193.46499553,0.0,1.0
1982-02-23,18.62,18.62,18.25,18.38,161900,1.26145240769666,1.26145240769666,1.23638595276392,1.24519308557813,2389767.52639003,0.0,1.0
1982-02-24,18.62,18.75,18.5,18.62,156700,1.26145240769666,1.27025954051087,1.2533227466374,1.26145240769666,2313011.55889635,0.0,1.0
1982-02-25,18.88,19.0,18.88,18.88,444200,1.27906667332508,1.28719633438435,1.27906667332508,1.27906667332508,6556730.91551854,0.0,1.0
1982-02-26,18.75,18.88,18.75,18.88,69100,1.27025954051087,1.27906667332508,1.27025954051087,1.27906667332508,1019968.72188728,0.0,1.0
1982-03-01,18.75,18.88,18.62,18.75,111500,1.27025954051087,1.27906667332508,1.26145240769666,1.27025954051087,1645825.07222044,0.0,1.0
1982-03-02,19.12,19.12,18.75,18.75,129500,1.29532599544362,1.29532599544362,1.27025954051087,1.27025954051087,1911518.80585243,0.0,1.0
1982-03-03,18.88,19.0,18.75,19.0,179500,1.27906667332508,1.28719633438435,1.27025954051087,1.28719633438435,2649556.95483021,0.0,1.0
1982-03-04,18.5,19.0,18.5,18.88,46000,1.2533227466374,1.28719633438435,1.2533227466374,1.27906667332508,678995.097059548,0.0,1.0
1982-03-05,18.88,19.0,18.5,18.5,214200,1.27906667332508,1.28719633438435,1.2533227466374,1.2533227466374,3161755.43022078,0.0,1.0
1982-03-08,18.75,19.12,18.0,18.88,219000,1.27025954051087,1.29532599544362,1.21944915889044,1.27906667332508,3232607.09252265,0.0,1.0
1982-03-09,19.0,19.12,18.88,18.88,141200,1.28719633438435,1.29532599544362,1.27906667332508,1.27906667332508,2084219.73271323,0.0,1.0
1982-03-10,19.12,19.12,19.0,19.0,38100,1.29532599544362,1.29532599544362,1.28719633438435,1.28719633438435,562385.069521063,0.0,1.0
1982-03-11,19.0,19.25,19.0,19.12,30200,1.28719633438435,1.30413312825783,1.28719633438435,1.29532599544362,445775.041982575,0.0,1.0
1982-03-12,19.0,19.12,18.88,19.0,137400,1.28719633438435,1.29532599544362,1.27906667332508,1.28719633438435,2028128.83339092,0.0,1.0
1982-03-15,18.88,19.0,18.75,19.0,58300,1.27906667332508,1.28719633438435,1.27025954051087,1.28719633438435,860552.481708083,0.0,1.0
1982-03-16,18.5,19.0,18.5,18.88,208400,1.2533227466374,1.28719633438435,1.2533227466374,1.27906667332508,3076143.00493934,0.0,1.0
1982-03-17,18.75,18.88,18.62,18.62,70900,1.27025954051087,1.27906667332508,1.26145240769666,1.26145240769666,1046538.09525048,0.0,1.0
1982-03-18,18.88,18.88,18.62,18.75,64200,1.27906667332508,1.27906667332508,1.26145240769666,1.27025954051087,947640.983287461,0.0,1.0
1982-03-19,18.75,18.88,18.62,18.88,26300,1.27025954051087,1.27906667332508,1.26145240769666,1.27906667332508,388208.066362309,0.0,1.0
1982-03-22,18.75,18.88,18.75,18.75,161800,1.27025954051087,1.27906667332508,1.27025954051087,1.27025954051087,2388291.45009208,0.0,1.0
1982-03-23,19.0,19.0,18.75,18.75,89300,1.28719633438435,1.28719633438435,1.27025954051087,1.27025954051087,1318136.1340743,0.0,1.0
1982-03-24,18.88,19.25,18.88,19.0,154200,1.27906667332508,1.30413312825783,1.27906667332508,1.28719633438435,2276109.65144745,0.0,1.0
1982-03-25,18.88,19.0,18.88,18.88,73600,1.27906667332508,1.28719633438435,1.27906667332508,1.27906667332508,1086392.15529528,0.0,1.0
1982-03-26,19.0,19.12,18.38,18.88,30300,1.28719633438435,1.29532599544362,1.24519308557813,1.27906667332508,447251.11828053,0.0,1.0
1982-03-29,18.75,19.0,18.75,19.0,31800,1.27025954051087,1.28719633438435,1.27025954051087,1.28719633438435,469392.262749864,0.0,1.0
1982-03-30,18.88,19.0,18.75,18.75,40000,1.27906667332508,1.28719633438435,1.27025954051087,1.27025954051087,590430.519182218,0.0,1.0
1982-03-31,19.0,19.0,18.88,18.88,83400,1.28719633438435,1.28719633438435,1.27906667332508,1.27906667332508,1231047.63249493,0.0,1.0
1982-04-01,19.0,19.12,18.88,19.0,31800,1.28719633438435,1.29532599544362,1.27906667332508,1.28719633438435,469392.262749864,0.0,1.0
1982-04-02,19.0,19.12,18.88,19.0,30100,1.28719633438435,1.29532599544362,1.27906667332508,1.28719633438435,444298.965684619,0.0,1.0
1982-04-05,18.88,19.12,18.88,19.0,103200,1.27906667332508,1.29532599544362,1.27906667332508,1.28719633438435,1523310.73949012,0.0,1.0
1982-04-06,18.88,19.0,18.88,18.88,87100,1.27906667332508,1.28719633438435,1.27906667332508,1.27906667332508,1285662.45551928,0.0,1.0
1982-04-07,18.88,19.0,18.88,18.88,39200,1.27906667332508,1.28719633438435,1.27906667332508,1.27906667332508,578621.908798574,0.0,1.0
1982-04-08,19.25,19.38,18.88,18.88,4622800,1.30413312825783,1.31294026107204,1.27906667332508,1.27906667332508,68236055.1018889,0.0,1.0
1982-04-12,19.25,19.38,19.12,19.25,191800,1.30413312825783,1.31294026107204,1.29532599544362,1.30413312825783,2831114.33947873,0.0,1.0
1982-04-13,19.0,19.25,19.0,19.25,95500,1.28719633438435,1.30413312825783,1.28719633438435,1.30413312825783,1409652.86454755,0.0,1.0
1982-04-14,19.12,19.12,18.88,19.0,128300,1.29532599544362,1.29532599544362,1.27906667332508,1.28719633438435,1893805.89027696,0.0,1.0
1982-04-15,19.0,19.25,19.0,19.12,207300,1.28719633438435,1.30413312825783,1.28719633438435,1.29532599544362,3059906.16566185,0.0,1.0
1982-04-16,19.25,19.25,19.0,19.0,357600,1.30413312825783,1.30413312825783,1.28719633438435,1.28719633438435,5278448.84148903,0.0,1.0
1982-04-19,19.25,19.38,19.12,19.25,288200,1.30413312825783,1.31294026107204,1.29532599544362,1.30413312825783,4254051.89070788,0.0,1.0
1982-04-20,19.62,19.62,19.25,19.25,119400,1.32919958319058,1.32919958319058,1.30413312825783,1.30413312825783,1762435.09975892,0.0,1.0
1982-04-21,19.38,19.62,19.38,19.62,94000,1.31294026107204,1.32919958319058,1.31294026107204,1.32919958319058,1387511.72007821,0.0,1.0
1982-04-22,19.5,19.62,19.38,19.38,114700,1.32106992213131,1.32919958319058,1.31294026107204,1.31294026107204,1693059.51375501,0.0,1.0
1982-04-23,19.62,19.75,19.5,19.5,767700,1.32919958319058,1.33800671600479,1.32106992213131,1.32106992213131,11331837.7394047,0.0,1.0
1982-04-26,19.75,19.75,19.38,19.62,315200,1.33800671600479,1.33800671600479,1.31294026107204,1.32919958319058,4652592.49115586,0.0,1.0
1982-04-27,19.5,19.62,19.38,19.62,178900,1.32106992213131,1.32919958319058,1.31294026107204,1.32919958319058,2640700.49704246,0.0,1.0
1982-04-28,19.38,19.62,19.38,19.5,166100,1.31294026107204,1.32919958319058,1.31294026107204,1.32106992213131,2451762.73090416,0.0,1.0
1982-04-29,19.38,19.5,19.25,19.38,171700,1.31294026107204,1.32106992213131,1.30413312825783,1.31294026107204,2534423.00358967,0.0,1.0
1982-04-30,19.5,19.5,19.38,19.38,69400,1.32106992213131,1.32106992213131,1.31294026107204,1.31294026107204,1024396.95078115,0.0,1.0
1982-05-03,19.5,19.62,19.38,19.5,50600,1.32106992213131,1.32919958319058,1.31294026107204,1.32106992213131,746894.606765504,0.0,1.0
1982-05-04,19.62,19.75,19.38,19.5,112500,1.32919958319058,1.33800671600479,1.31294026107204,1.32106992213131,1660585.83519998,0.0,1.0
1982-05-05,19.75,19.75,19.62,19.62,651600,1.33800671600479,1.33800671600479,1.32919958319058,1.32919958319058,9618113.1574783,0.0,1.0
1982-05-06,20.12,20.12,19.75,19.75,547000,1.36307317093753,1.36307317093753,1.33800671600479,1.33800671600479,8074137.34981685,0.0,1.0
1982-05-07,20.12,20.12,20.0,20.12,160400,1.36307317093753,1.36307317093753,1.35494350987826,1.36307317093753,2367626.3819207,0.0,1.0
1982-05-10,19.88,20.12,19.88,20.12,299900,1.346813848819,1.36307317093753,1.346813848819,1.36307317093753,4426752.81756866,0.0,1.0
1982-05-11,19.25,19.25,19.0,19.25,425400,1.30413312825783,1.30413312825783,1.28719633438435,1.30413312825783,6279228.57150288,0.0,1.0
1982-05-12,19.12,19.25,19.0,19.25,206200,1.29532599544362,1.30413312825783,1.28719633438435,1.30413312825783,3043669.32638433,0.0,1.0
1982-05-13,19.12,19.12,18.88,19.12,153600,1.29532599544362,1.29532599544362,1.27906667332508,1.29532599544362,2267253.19365972,0.0,1.0
1982-05-14,19.0,19.12,18.88,19.12,253800,1.28719633438435,1.29532599544362,1.27906667332508,1.29532599544362,3746281.64421117,0.0,1.0
1982-05-17,19.0,19.0,18.88,19.0,812200,1.28719633438435,1.28719633438435,1.27906667332508,1.28719633438435,11988691.6919949,0.0,1.0
1982-05-18,18.75,19.0,18.75,19.0,197100,1.27025954051087,1.28719633438435,1.27025954051087,1.28719633438435,2909346.38327038,0.0,1.0
1982-05-19,18.88,18.88,18.75,18.75,269700,1.27906667332508,1.27906667332508,1.27025954051087,1.27025954051087,3980977.77558611,0.0,1.0
1982-05-20,19.12,19.12,18.75,18.88,126900,1.29532599544362,1.29532599544362,1.27025954051087,1.27906667332508,1873140.82210559,0.0,1.0
1982-05-21,19.38,19.38,19.12,19.12,33300,1.31294026107204,1.31294026107204,1.29532599544362,1.29532599544362,491533.407219196,0.0,1.0
1982-05-24,19.25,19.38,19.12,19.38,433500,1.30413312825783,1.31294026107204,1.29532599544362,1.31294026107204,6398790.75163728,0.0,1.0
1982-05-25,19.12,19.12,19.0,19.12,154900,1.29532599544362,1.29532599544362,1.28719633438435,1.29532599544362,2286442.18553314,0.0,1.0
1982-05-26,19.0,19.0,18.88,19.0,83500,1.28719633438435,1.28719633438435,1.27906667332508,1.28719633438435,1232523.70879288,0.0,1.0
1982-05-27,18.88,19.0,18.88,19.0,169400,1.27906667332508,1.28719633438435,1.27906667332508,1.28719633438435,2500473.24873669,0.0,1.0
1982-05-28,19.0,19.0,18.88,18.88,76200,1.28719633438435,1.28719633438435,1.27906667332508,1.27906667332508,1124770.13904213,0.0,1.0
1982-06-01,19.0,19.0,18.88,19.0,433500,1.28719633438435,1.28719633438435,1.27906667332508,1.28719633438435,6398790.75163729,0.0,1.0
1982-06-02,19.12,19.12,18.88,19.0,25400,1.29532599544362,1.29532599544362,1.27906667332508,1.28719633438435,374923.379680708,0.0,1.0
1982-06-03,19.25,19.25,19.0,19.12,25700,1.30413312825783,1.30413312825783,1.28719633438435,1.29532599544362,379351.608574575,0.0,1.0
1982-06-04,19.25,19.38,19.12,19.25,213700,1.30413312825783,1.31294026107204,1.29532599544362,1.30413312825783,3154375.048731,0.0,1.0
1982-06-07,18.88,19.25,18.88,19.25,100500,1.27906667332508,1.30413312825783,1.27906667332508,1.30413312825783,1483456.67944532,0.0,1.0
1982-06-08,18.88,19.0,18.75,18.88,47700,1.27906667332508,1.28719633438435,1.27025954051087,1.27906667332508,704088.394124795,0.0,1.0
1982-06-09,18.88,19.0,18.75,18.88,50100,1.27906667332508,1.28719633438435,1.27025954051087,1.27906667332508,739514.225275729,0.0,1.0
1982-06-10,18.88,18.88,18.62,18.88,33900,1.27906667332508,1.27906667332508,1.26145240769666,1.27906667332508,500389.86500693,0.0,1.0
1982-06-11,19.0,19.12,18.88,18.88,68300,1.28719633438435,1.29532599544362,1.27906667332508,1.27906667332508,1008160.11150364,0.0,1.0
1982-06-14,18.88,19.0,18.62,19.0,68000,1.27906667332508,1.28719633438435,1.26145240769666,1.28719633438435,1003731.88260977,0.0,1.0
1982-06-15,18.75,18.88,18.62,18.88,26400,1.27025954051087,1.27906667332508,1.26145240769666,1.27906667332508,389684.142660265,0.0,1.0
1982-06-16,18.5,18.88,18.5,18.75,118700,1.2533227466374,1.27906667332508,1.2533227466374,1.27025954051087,1752102.56567322,0.0,1.0
1982-06-17,18.12,18.5,18.12,18.5,146900,1.22757881994971,1.2533227466374,1.22757881994971,1.2533227466374,2168356.08169669,0.0,1.0
1982-06-18,18.25,18.25,18.0,18.12,362500,1.23638595276392,1.23638595276392,1.21944915889044,1.22757881994971,5350776.58008883,0.0,1.0
1982-06-21,18.25,18.5,18.12,18.25,124900,1.23638595276392,1.2533227466374,1.22757881994971,1.23638595276392,1843619.29614647,0.0,1.0
1982-06-22,18.25,18.38,18.12,18.25,94100,1.23638595276392,1.24519308557813,1.22757881994971,1.23638595276392,1388987.79637616,0.0,1.0
1982-06-23,18.12,18.38,18.12,18.25,24900,1.22757881994971,1.24519308557813,1.22757881994971,1.23638595276392,367542.99819093,0.0,1.0
1982-06-24,18.25,18.38,18.12,18.12,343200,1.23638595276392,1.24519308557813,1.22757881994971,1.22757881994971,5065893.85458341,0.0,1.0
1982-06-25,18.12,18.25,18.12,18.25,30300,1.22757881994971,1.23638595276392,1.22757881994971,1.23638595276392,447251.118280529,0.0,1.0
1982-06-28,18.12,18.38,18.12,18.12,125600,1.22757881994971,1.24519308557813,1.22757881994971,1.22757881994971,1853951.83023216,0.0,1.0
1982-06-29,18.25,18.5,18.25,18.25,203900,1.23638595276392,1.2533227466374,1.23638595276392,1.23638595276392,3009719.57153135,0.0,1.0
1982-06-30,18.5,18.5,18.25,18.25,331800,1.2533227466374,1.2533227466374,1.23638595276392,1.23638595276392,4897621.15661648,0.0,1.0
1982-07-01,18.38,18.38,18.12,18.38,76100,1.24519308557813,1.24519308557813,1.22757881994971,1.24519308557813,1123294.06274416,0.0,1.0
1982-07-02,18.38,18.38,18.25,18.38,59000,1.24519308557813,1.24519308557813,1.23638595276392,1.24519308557813,870885.015793768,0.0,1.0
1982-07-06,18.12,18.38,18.12,18.38,67700,1.22757881994971,1.24519308557813,1.22757881994971,1.24519308557813,999303.653715902,0.0,1.0
1982-07-07,18.25,18.38,18.12,18.12,207600,1.23638595276392,1.24519308557813,1.22757881994971,1.22757881994971,3064334.3945557,0.0,1.0
1982-07-08,18.12,18.38,18.12,18.25,96800,1.22757881994971,1.24519308557813,1.22757881994971,1.23638595276392,1428841.85642096,0.0,1.0
1982-07-09,18.5,18.62,18.12,18.12,108800,1.2533227466374,1.26145240769666,1.22757881994971,1.22757881994971,1605971.01217563,0.0,1.0
1982-07-12,19.0,19.0,18.5,18.5,333700,1.28719633438435,1.28719633438435,1.2533227466374,1.2533227466374,4925666.60627766,0.0,1.0
1982-07-13,18.75,19.0,18.62,19.0,62400,1.27025954051087,1.28719633438435,1.26145240769666,1.28719633438435,921071.609924262,0.0,1.0
1982-07-14,18.62,18.75,18.38,18.75,40100,1.26145240769666,1.27025954051087,1.24519308557813,1.27025954051087,591906.595480175,0.0,1.0
1982-07-15,18.5,18.62,18.38,18.62,164600,1.2533227466374,1.26145240769666,1.24519308557813,1.26145240769666,2429621.58643482,0.0,1.0
1982-07-16,18.75,18.75,18.38,18.5,82800,1.27025954051087,1.27025954051087,1.24519308557813,1.2533227466374,1222191.17470719,0.0,1.0
1982-07-19,18.62,18.88,18.5,18.75,44100,1.26145240769666,1.27906667332508,1.2533227466374,1.27025954051087,650949.647398397,0.0,1.0
1982-07-20,18.62,18.62,18.38,18.62,73200,1.26145240769666,1.26145240769666,1.24519308557813,1.26145240769666,1080487.85010346,0.0,1.0
1982-07-21,18.5,18.75,18.5,18.62,134300,1.2533227466374,1.27025954051087,1.2533227466374,1.26145240769666,1982370.46815429,0.0,1.0
1982-07-22,18.5,18.62,18.38,18.5,46900,1.2533227466374,1.26145240769666,1.24519308557813,1.2533227466374,692279.783741147,0.0,1.0
1982-07-23,18.5,18.62,18.38,18.5,45900,1.2533227466374,1.26145240769666,1.24519308557813,1.2533227466374,677519.020761592,0.0,1.0
1982-07-26,18.5,18.62,18.5,18.5,19200,1.2533227466374,1.26145240769666,1.2533227466374,1.2533227466374,283406.649207463,0.0,1.0
1982-07-27,18.38,18.62,18.38,18.5,155700,1.24519308557813,1.26145240769666,1.24519308557813,1.2533227466374,2298250.79591677,0.0,1.0
1982-07-28,18.12,18.5,18.0,18.38,144900,1.22757881994971,1.2533227466374,1.21944915889044,1.24519308557813,2138834.55573758,0.0,1.0
1982-07-29,18.12,18.12,18.0,18.12,60200,1.22757881994971,1.22757881994971,1.21944915889044,1.22757881994971,888597.931369236,0.0,1.0
1982-07-30,18.12,18.25,18.0,18.12,80900,1.22757881994971,1.23638595276392,1.21944915889044,1.22757881994971,1194145.72504603,0.0,1.0
1982-08-02,18.25,18.38,18.12,18.12,215900,1.23638595276392,1.24519308557813,1.22757881994971,1.22757881994971,3186848.72728601,0.0,1.0
1982-08-03,18.25,18.5,18.25,18.25,186600,1.23638595276392,1.2533227466374,1.23638595276392,1.23638595276392,2754358.37198504,0.0,1.0
1982-08-04,18.0,18.5,18.0,18.25,114100,1.21944915889044,1.2533227466374,1.21944915889044,1.23638595276392,1684203.05596727,0.0,1.0
1982-08-05,18.12,18.75,18.0,18.0,90800,1.22757881994971,1.27025954051087,1.21944915889044,1.21944915889044,1340277.27854363,0.0,1.0
1982-08-06,18.0,18.12,17.88,18.12,251800,1.21944915889044,1.22757881994971,1.21131949783117,1.22757881994971,3716760.11825205,0.0,1.0
1982-08-09,17.88,18.12,17.88,18.0,235100,1.21131949783117,1.22757881994971,1.21131949783117,1.21944915889044,3470255.37649348,0.0,1.0
1982-08-10,17.62,17.75,17.5,17.75,91700,1.19370523220275,1.20251236501696,1.18557557114348,1.20251236501696,1353561.96522524,0.0,1.0
1982-08-11,17.62,17.75,17.5,17.62,176300,1.19370523220275,1.20251236501696,1.18557557114348,1.19370523220275,2602322.51329563,0.0,1.0
1982-08-12,17.88,18.0,17.62,17.62,161600,1.21131949783117,1.21944915889044,1.19370523220275,1.19370523220275,2385339.29749616,0.0,1.0
1982-08-13,18.25,18.25,17.88,17.88,141700,1.23638595276392,1.23638595276392,1.21131949783117,1.21131949783117,2091600.114203,0.0,1.0
1982-08-16,18.75,18.88,18.38,18.38,230000,1.27025954051087,1.27906667332508,1.24519308557813,1.24519308557813,3394975.48529776,0.0,1.0
1982-08-17,20.12,20.12,18.88,18.88,214100,1.36307317093753,1.36307317093753,1.27906667332508,1.27906667332508,3160279.35392283,0.0,1.0
1982-08-18,19.88,21.0,19.88,20.12,403500,1.346813848819,1.42269068537218,1.346813848819,1.36307317093753,5955967.8622506,0.0,1.0
1982-08-19,19.88,20.12,19.88,19.88,351700,1.346813848819,1.36307317093753,1.346813848819,1.346813848819,5191360.33990963,0.0,1.0
1982-08-20,20.38,20.5,20.0,20.0,275000,1.38068743656595,1.38881709762522,1.35494350987826,1.35494350987826,4059209.81937775,0.0,1.0
1982-08-23,20.38,20.75,20.25,20.38,569800,1.38068743656595,1.4057538914987,1.37188030375174,1.38068743656595,8410682.7457507,0.0,1.0
1982-08-24,20.38,20.62,20.25,20.38,160800,1.38068743656595,1.39694675868449,1.37188030375174,1.38068743656595,2373530.68711252,0.0,1.0
1982-08-25,20.12,20.5,20.12,20.38,76700,1.36307317093753,1.38881709762522,1.36307317093753,1.38068743656595,1132150.52053191,0.0,1.0
1982-08-26,19.75,20.62,19.75,20.12,116500,1.33800671600479,1.39694675868449,1.33800671600479,1.36307317093753,1719628.8871182,0.0,1.0
1982-08-27,19.75,20.38,19.62,19.75,474800,1.33800671600479,1.38068743656595,1.32919958319058,1.33800671600479,7008410.2626929,0.0,1.0
1982-08-30,19.75,19.88,19.62,19.75,158000,1.33800671600479,1.346813848819,1.32919958319058,1.33800671600479,2332200.55076975,0.0,1.0
1982-08-31,20.0,20.0,19.88,19.88,300100,1.35494350987826,1.35494350987826,1.346813848819,1.346813848819,4429704.9701646,0.0,1.0
1982-09-01,19.75,20.0,19.62,20.0,201500,1.33800671600479,1.35494350987826,1.32919958319058,1.35494350987826,2974293.74038041,0.0,1.0
1982-09-02,19.88,19.88,19.62,19.75,220600,1.346813848819,1.346813848819,1.32919958319058,1.33800671600479,3256224.31328992,0.0,1.0
1982-09-03,20.5,20.75,19.88,19.88,225500,1.38881709762522,1.4057538914987,1.346813848819,1.346813848819,3328552.05188975,0.0,1.0
1982-09-07,20.12,20.75,20.12,20.5,238900,1.36307317093753,1.4057538914987,1.36307317093753,1.38881709762522,3526346.27581581,0.0,1.0
1982-09-08,20.12,20.38,19.88,20.12,119100,1.36307317093753,1.38068743656595,1.346813848819,1.36307317093753,1758006.87086506,0.0,1.0
1982-09-09,20.12,20.25,20.0,20.12,182400,1.36307317093753,1.37188030375174,1.35494350987826,1.36307317093753,2692363.16747092,0.0,1.0
1982-09-10,19.75,20.12,19.75,20.12,100400,1.33800671600479,1.36307317093753,1.33800671600479,1.36307317093753,1481980.60314736,0.0,1.0
1982-09-13,20.0,20.25,19.75,19.75,288000,1.35494350987826,1.37188030375174,1.33800671600479,1.33800671600479,4251099.73811198,0.0,1.0
1982-09-14,20.0,20.5,19.88,20.0,230400,1.35494350987826,1.38881709762522,1.346813848819,1.35494350987826,3400879.79048959,0.0,1.0
1982-09-15,20.38,20.38,20.0,20.0,175500,1.38068743656595,1.38068743656595,1.35494350987826,1.35494350987826,2590513.90291198,0.0,1.0
1982-09-16,20.12,20.5,20.12,20.38,449900,1.36307317093753,1.38881709762522,1.36307317093753,1.38068743656595,6640867.26450201,0.0,1.0
1982-09-17,19.88,20.12,19.75,20.12,225300,1.346813848819,1.36307317093753,1.33800671600479,1.36307317093753,3325599.89929383,0.0,1.0
1982-09-20,19.75,20.0,19.75,19.88,229800,1.33800671600479,1.35494350987826,1.33800671600479,1.346813848819,3392023.33270183,0.0,1.0
1982-09-21,20.25,20.25,19.88,19.88,63500,1.37188030375174,1.37188030375174,1.346813848819,1.346813848819,937308.449201773,0.0,1.0
1982-09-22,19.88,20.62,19.88,20.25,253900,1.346813848819,1.39694675868449,1.346813848819,1.37188030375174,3747757.72050911,0.0,1.0
1982-09-23,20.0,20.12,19.75,19.88,80700,1.35494350987826,1.36307317093753,1.33800671600479,1.346813848819,1191193.57245013,0.0,1.0
1982-09-24,19.88,20.0,19.75,20.0,215300,1.346813848819,1.35494350987826,1.33800671600479,1.35494350987826,3177992.26949827,0.0,1.0
1982-09-27,20.0,20.12,19.75,19.88,91400,1.35494350987826,1.36307317093753,1.33800671600479,1.346813848819,1349133.73633137,0.0,1.0
1982-09-28,19.88,20.12,19.75,20.0,344900,1.346813848819,1.36307317093753,1.33800671600479,1.35494350987826,5090987.15164865,0.0,1.0
1982-09-29,19.62,19.88,19.5,19.88,131100,1.32919958319058,1.346813848819,1.32106992213131,1.346813848819,1935136.02661971,0.0,1.0
1982-09-30,19.5,19.5,19.38,19.5,127700,1.32106992213131,1.32106992213131,1.31294026107204,1.32106992213131,1884949.43248923,0.0,1.0
1982-10-01,19.62,19.62,19.25,19.5,87400,1.32919958319058,1.32919958319058,1.30413312825783,1.32106992213131,1290090.68441314,0.0,1.0
1982-10-04,19.88,19.88,19.5,19.62,62700,1.346813848819,1.346813848819,1.32106992213131,1.32919958319058,925499.838818123,0.0,1.0
1982-10-05,19.75,20.0,19.75,19.88,66800,1.33800671600479,1.35494350987826,1.33800671600479,1.346813848819,986018.967034301,0.0,1.0
1982-10-06,20.0,20.0,19.62,19.75,101200,1.35494350987826,1.35494350987826,1.32919958319058,1.33800671600479,1493789.21353102,0.0,1.0
1982-10-07,20.38,20.5,20.0,20.0,397700,1.38068743656595,1.38881709762522,1.35494350987826,1.35494350987826,5870355.4369692,0.0,1.0
1982-10-08,20.75,20.88,20.5,20.5,265200,1.4057538914987,1.41456102431291,1.38881709762522,1.38881709762522,3914554.3421781,0.0,1.0
1982-10-11,21.12,21.38,20.88,20.88,499700,1.43082034643145,1.44843461205987,1.41456102431291,1.41456102431291,7375953.26088384,0.0,1.0
1982-10-12,21.25,21.5,21.0,21.12,259300,1.43962747924566,1.45656427311913,1.42269068537218,1.43082034643145,3827465.84059872,0.0,1.0
1982-10-13,21.0,21.25,20.88,21.25,326100,1.42269068537218,1.43962747924566,1.41456102431291,1.43962747924566,4813484.80763302,0.0,1.0
1982-10-14,21.0,21.0,20.62,21.0,419700,1.42269068537218,1.42269068537218,1.39694675868449,1.42269068537218,6195092.22251941,0.0,1.0
1982-10-15,20.62,20.88,20.62,20.88,252300,1.39694675868449,1.41456102431291,1.39694675868449,1.41456102431291,3724140.49974184,0.0,1.0
1982-10-18,21.0,21.12,20.12,20.62,368100,1.42269068537218,1.43082034643145,1.36307317093753,1.39694675868449,5433436.85277435,0.0,1.0
1982-10-19,21.0,21.12,20.88,21.0,214800,1.42269068537218,1.43082034643145,1.41456102431291,1.42269068537218,3170611.8880085,0.0,1.0
1982-10-20,20.88,21.12,20.88,21.0,162500,1.41456102431291,1.43082034643145,1.41456102431291,1.42269068537218,2398623.98417776,0.0,1.0
1982-10-21,20.38,21.25,20.38,20.88,295000,1.38068743656595,1.43962747924566,1.38068743656595,1.41456102431291,4354425.07896886,0.0,1.0
1982-10-22,20.25,20.62,20.25,20.38,334300,1.37188030375174,1.39694675868449,1.37188030375174,1.38068743656595,4934523.06406539,0.0,1.0
1982-10-25,20.12,20.38,20.0,20.25,264900,1.36307317093753,1.38068743656595,1.35494350987826,1.37188030375174,3910126.11328425,0.0,1.0
1982-10-26,20.0,20.12,19.88,20.12,283000,1.35494350987826,1.36307317093753,1.346813848819,1.36307317093753,4177295.9232142,0.0,1.0
1982-10-27,20.0,20.12,19.75,20.0,267600,1.35494350987826,1.36307317093753,1.33800671600479,1.35494350987826,3949980.17332905,0.0,1.0
1982-10-28,20.12,20.12,20.0,20.0,121300,1.36307317093753,1.36307317093753,1.35494350987826,1.35494350987826,1790480.54942008,0.0,1.0
1982-10-29,20.12,20.25,20.0,20.12,446300,1.36307317093753,1.37188030375174,1.35494350987826,1.36307317093753,6587728.51777561,0.0,1.0
1982-11-01,21.0,21.0,20.12,20.12,490300,1.42269068537218,1.42269068537218,1.36307317093753,1.36307317093753,7237202.08887602,0.0,1.0
1982-11-02,21.38,21.62,21.0,21.0,391300,1.44843461205987,1.4646939341784,1.42269068537218,1.42269068537218,5775886.55390002,0.0,1.0
1982-11-03,21.12,21.5,20.62,21.38,985200,1.43082034643145,1.45656427311913,1.39694675868449,1.44843461205987,14542303.687458,0.0,1.0
1982-11-04,20.5,21.25,20.25,21.12,906200,1.38881709762522,1.43962747924566,1.37188030375174,1.43082034643145,13376203.4120732,0.0,1.0
1982-11-05,20.38,20.5,20.0,20.5,667200,1.38068743656595,1.38881709762522,1.35494350987826,1.38881709762522,9848381.0599594,0.0,1.0
1982-11-08,20.12,20.5,20.0,20.38,538200,1.36307317093753,1.38881709762522,1.35494350987826,1.38068743656595,7944242.63559676,0.0,1.0
1982-11-09,19.88,20.12,19.25,20.12,333000,1.346813848819,1.36307317093753,1.30413312825783,1.36307317093753,4915334.07219194,0.0,1.0
1982-11-10,19.88,20.0,19.62,19.88,285200,1.346813848819,1.35494350987826,1.32919958319058,1.346813848819,4209769.6017692,0.0,1.0
1982-11-11,19.62,19.75,19.5,19.75,659900,1.32919958319058,1.33800671600479,1.32106992213131,1.33800671600479,9740627.49020862,0.0,1.0
1982-11-12,19.38,19.75,19.12,19.62,574200,1.31294026107204,1.33800671600479,1.29532599544362,1.32919958319058,8475630.10286072,0.0,1.0
1982-11-15,19.25,19.25,18.75,19.25,277000,1.30413312825783,1.30413312825783,1.27025954051087,1.30413312825783,4088731.34533686,0.0,1.0
1982-11-16,19.12,19.25,18.62,19.25,367500,1.29532599544362,1.30413312825783,1.26145240769666,1.30413312825783,5424580.39498663,0.0,1.0
1982-11-17,20.0,20.0,19.12,19.12,333500,1.35494350987826,1.35494350987826,1.29532599544362,1.29532599544362,4922714.45368176,0.0,1.0
1982-11-18,19.75,20.38,19.5,20.0,456100,1.33800671600479,1.38068743656595,1.32106992213131,1.35494350987826,6732383.99497522,0.0,1.0
1982-11-19,19.5,19.75,19.38,19.75,499500,1.32106992213131,1.33800671600479,1.31294026107204,1.33800671600479,7373001.10828793,0.0,1.0
1982-11-22,19.5,19.75,19.38,19.5,190800,1.32106992213131,1.33800671600479,1.31294026107204,1.32106992213131,2816353.57649917,0.0,1.0
1982-11-23,19.12,19.38,18.88,19.38,625600,1.29532599544362,1.31294026107204,1.27906667332508,1.31294026107204,9234333.32000989,0.0,1.0
1982-11-24,19.25,19.5,19.0,19.12,210900,1.30413312825783,1.32106992213131,1.28719633438435,1.29532599544362,3113044.91238824,0.0,1.0
1982-11-26,19.5,19.62,19.38,19.38,88900,1.32106992213131,1.32919958319058,1.31294026107204,1.31294026107204,1312231.82888248,0.0,1.0
1982-11-29,19.12,19.62,19.12,19.5,267000,1.29532599544362,1.32919958319058,1.29532599544362,1.32106992213131,3941123.71554131,0.0,1.0
1982-11-30,18.88,19.25,18.88,19.12,562400,1.27906667332508,1.30413312825783,1.27906667332508,1.29532599544362,8301453.09970199,0.0,1.0
1982-12-01,18.75,18.88,18.12,18.88,1290800,1.27025954051087,1.27906667332508,1.22757881994971,1.27906667332508,19053192.8540102,0.0,1.0
1982-12-02,18.88,19.25,18.75,18.75,237800,1.27906667332508,1.30413312825783,1.27025954051087,1.27025954051087,3510109.43653829,0.0,1.0
1982-12-03,18.75,19.25,18.75,18.88,265500,1.27025954051087,1.30413312825783,1.27025954051087,1.27906667332508,3918982.57107198,0.0,1.0
1982-12-06,19.25,19.25,18.62,18.75,347600,1.30413312825783,1.30413312825783,1.26145240769666,1.27025954051087,5130841.21169347,0.0,1.0
1982-12-07,18.75,19.25,18.75,19.25,731300,1.27025954051087,1.30413312825783,1.27025954051087,1.30413312825783,10794545.9669489,0.0,1.0
1982-12-08,19.12,19.12,18.88,18.88,418300,1.29532599544362,1.29532599544362,1.27906667332508,1.27906667332508,6174427.15434805,0.0,1.0
1982-12-09,19.12,19.25,18.88,19.12,150100,1.29532599544362,1.30413312825783,1.27906667332508,1.29532599544362,2215590.52323127,0.0,1.0
1982-12-10,19.38,19.62,19.12,19.12,126200,1.31294026107204,1.32919958319058,1.29532599544362,1.29532599544362,1862808.28801989,0.0,1.0
1982-12-13,19.12,19.38,19.0,19.38,371500,1.29532599544362,1.31294026107204,1.28719633438435,1.31294026107204,5483623.44690485,0.0,1.0
1982-12-14,19.38,19.5,19.25,19.25,756700,1.31294026107204,1.32106992213131,1.30413312825783,1.30413312825783,11169469.3466296,0.0,1.0
1982-12-15,19.25,19.38,19.12,19.38,294500,1.30413312825783,1.31294026107204,1.29532599544362,1.31294026107204,4347044.69747908,0.0,1.0
1982-12-16,19.25,19.62,19.25,19.25,303000,1.30413312825783,1.32919958319058,1.30413312825783,1.30413312825783,4472511.1828053,0.0,1.0
1982-12-17,19.12,19.25,19.0,19.25,219900,1.29532599544362,1.30413312825783,1.28719633438435,1.30413312825783,3245891.77920424,0.0,1.0
1982-12-20,19.12,19.25,19.0,19.12,141000,1.29532599544362,1.30413312825783,1.28719633438435,1.29532599544362,2081267.58011732,0.0,1.0
1982-12-21,19.38,19.38,19.0,19.12,199000,1.31294026107204,1.31294026107204,1.28719633438435,1.29532599544362,2937391.83293153,0.0,1.0
1982-12-22,19.5,19.62,19.25,19.38,155800,1.32106992213131,1.32919958319058,1.30413312825783,1.31294026107204,2299726.87221473,0.0,1.0
1982-12-23,19.75,19.75,19.38,19.5,202400,1.33800671600479,1.33800671600479,1.31294026107204,1.32106992213131,2987578.42706201,0.0,1.0
1982-12-27,19.75,19.88,19.5,19.75,166300,1.33800671600479,1.346813848819,1.32106992213131,1.33800671600479,2454714.88350006,0.0,1.0
1982-12-28,19.75,19.75,19.5,19.75,192700,1.33800671600479,1.33800671600479,1.32106992213131,1.33800671600479,2844399.02616033,0.0,1.0
1982-12-29,19.88,19.88,19.62,19.75,92200,1.346813848819,1.346813848819,1.32919958319058,1.33800671600479,1360942.34671501,0.0,1.0
1982-12-30,20.25,20.38,19.75,19.88,123800,1.37188030375174,1.38068743656595,1.33800671600479,1.346813848819,1827382.45686897,0.0,1.0
1982-12-31,20.0,20.38,20.0,20.25,74500,1.35494350987826,1.38068743656595,1.35494350987826,1.37188030375174,1099676.84197688,0.0,1.0
1983-01-03,20.12,20.25,19.88,20.0,132300,1.36307317093753,1.37188030375174,1.346813848819,1.35494350987826,1952848.94219519,0.0,1.0
1983-01-04,20.88,20.88,20.12,20.12,180300,1.41456102431291,1.41456102431291,1.36307317093753,1.36307317093753,2661365.56521384,0.0,1.0
1983-01-05,20.12,21.0,20.12,20.88,552100,1.36307317093753,1.42269068537218,1.36307317093753,1.41456102431291,8149417.24101258,0.0,1.0
1983-01-06,20.0,20.25,19.88,20.12,628500,1.35494350987826,1.37188030375174,1.346813848819,1.36307317093753,9277139.53265063,0.0,1.0
1983-01-07,20.0,20.12,19.88,20.0,493600,1.35494350987826,1.36307317093753,1.346813848819,1.35494350987826,7285912.60670859,0.0,1.0
1983-01-10,20.12,20.12,19.75,20.0,633300,1.36307317093753,1.36307317093753,1.33800671600479,1.35494350987826,9347991.19495249,0.0,1.0
1983-01-11,20.25,20.5,20.12,20.12,194000,1.37188030375174,1.38881709762522,1.36307317093753,1.36307317093753,2863588.01803376,0.0,1.0
1983-01-12,20.12,20.38,20.0,20.25,614100,1.36307317093753,1.38068743656595,1.35494350987826,1.37188030375174,9064584.54574502,0.0,1.0
1983-01-13,20.25,20.25,20.0,20.12,324800,1.37188030375174,1.37188030375174,1.35494350987826,1.36307317093753,4794295.81575962,0.0,1.0
1983-01-14,20.0,20.25,20.0,20.25,758700,1.35494350987826,1.37188030375174,1.35494350987826,1.37188030375174,11198990.8725887,0.0,1.0
1983-01-17,20.12,20.12,20.0,20.0,769100,1.36307317093753,1.36307317093753,1.35494350987826,1.35494350987826,11352502.8075761,0.0,1.0
1983-01-18,20.62,20.75,20.12,20.12,505700,1.39694675868449,1.4057538914987,1.36307317093753,1.36307317093753,7464517.83876119,0.0,1.0
1983-01-19,20.62,20.75,20.38,20.62,250500,1.39694675868449,1.4057538914987,1.38068743656595,1.39694675868449,3697571.12637864,0.0,1.0
1983-01-20,21.12,21.12,20.62,20.62,338300,1.43082034643145,1.43082034643145,1.39694675868449,1.39694675868449,4993566.1159836,0.0,1.0
1983-01-21,21.0,21.12,20.75,21.12,276400,1.42269068537218,1.43082034643145,1.4057538914987,1.43082034643145,4079874.88754912,0.0,1.0
1983-01-24,20.62,20.88,20.5,20.88,116400,1.39694675868449,1.41456102431291,1.38881709762522,1.41456102431291,1718152.81082025,0.0,1.0
1983-01-25,20.75,20.88,20.75,20.75,135200,1.4057538914987,1.41456102431291,1.4057538914987,1.4057538914987,1995655.15483589,0.0,1.0
1983-01-26,20.88,21.0,20.75,20.75,129600,1.41456102431291,1.42269068537218,1.4057538914987,1.4057538914987,1912994.88215038,0.0,1.0
1983-01-27,20.62,20.75,20.5,20.75,688300,1.39694675868449,1.4057538914987,1.38881709762522,1.4057538914987,10159833.158828,0.0,1.0
1983-01-28,20.75,20.75,20.38,20.62,590200,1.4057538914987,1.4057538914987,1.38068743656595,1.39694675868449,8711802.31053362,0.0,1.0
1983-01-31,20.75,20.88,20.5,20.75,95100,1.4057538914987,1.41456102431291,1.38881709762522,1.4057538914987,1403748.55935572,0.0,1.0
1983-02-01,21.0,21.0,20.62,20.75,505900,1.42269068537218,1.42269068537218,1.39694675868449,1.4057538914987,7467469.99135709,0.0,1.0
1983-02-02,21.0,21.0,20.75,21.0,290700,1.42269068537218,1.42269068537218,1.4057538914987,1.42269068537218,4290953.79815676,0.0,1.0
1983-02-03,21.0,21.0,20.75,21.0,192000,1.42269068537218,1.42269068537218,1.4057538914987,1.42269068537218,2834066.49207464,0.0,1.0
1983-02-04,21.0,21.0,20.88,21.0,79600,1.42269068537218,1.42269068537218,1.41456102431291,1.42269068537218,1174956.73317261,0.0,1.0
1983-02-07,21.25,21.25,20.88,21.0,261100,1.43962747924566,1.43962747924566,1.41456102431291,1.42269068537218,3854035.21396192,0.0,1.0
1983-02-08,21.12,21.25,20.75,21.25,401300,1.43082034643145,1.43962747924566,1.4057538914987,1.43962747924566,5923494.18369559,0.0,1.0
1983-02-09,20.5,21.12,20.5,21.12,703000,1.38881709762522,1.43082034643145,1.38881709762522,1.43082034643145,10376816.3746275,0.0,1.0
1983-02-10,19.88,20.0,19.75,20.0,232300,1.346813848819,1.35494350987826,1.33800671600479,1.35494350987826,3428925.24015072,0.0,1.0
1983-02-11,20.0,20.12,19.88,19.88,421500,1.35494350987826,1.36307317093753,1.346813848819,1.346813848819,6221661.59588264,0.0,1.0
1983-02-14,20.0,20.0,19.88,20.0,279700,1.35494350987826,1.35494350987826,1.346813848819,1.35494350987826,4128585.40538167,0.0,1.0
1983-02-15,19.5,20.12,19.25,20.0,663800,1.32106992213131,1.36307317093753,1.30413312825783,1.35494350987826,9798194.46582889,0.0,1.0
1983-02-16,19.62,19.75,19.38,19.5,533800,1.32919958319058,1.33800671600479,1.31294026107204,1.32106992213131,7879295.27848668,0.0,1.0
1983-02-17,19.75,19.88,19.5,19.62,470800,1.33800671600479,1.346813848819,1.32106992213131,1.32919958319058,6949367.21077468,0.0,1.0
1983-02-18,19.88,20.0,19.75,19.75,305400,1.346813848819,1.35494350987826,1.33800671600479,1.33800671600479,4507937.01395622,0.0,1.0
1983-02-22,19.88,20.0,19.75,19.88,278400,1.346813848819,1.35494350987826,1.33800671600479,1.346813848819,4109396.41350822,0.0,1.0
1983-02-23,19.62,19.88,19.12,19.88,638900,1.32919958319058,1.346813848819,1.29532599544362,1.346813848819,9430651.46763795,0.0,1.0
1983-02-24,19.5,19.75,19.25,19.62,193900,1.32106992213131,1.33800671600479,1.30413312825783,1.32919958319058,2862111.9417358,0.0,1.0
1983-02-25,19.75,19.88,19.62,19.62,237100,1.33800671600479,1.346813848819,1.32919958319058,1.32919958319058,3499776.90245259,0.0,1.0
1983-02-28,19.75,19.88,19.62,19.75,193400,1.33800671600479,1.346813848819,1.32919958319058,1.33800671600479,2854731.56024601,0.0,1.0
1983-03-01,19.88,20.0,19.25,19.75,225300,1.346813848819,1.35494350987826,1.30413312825783,1.33800671600479,3325599.89929383,0.0,1.0
1983-03-02,20.0,20.12,19.88,19.88,686700,1.35494350987826,1.36307317093753,1.346813848819,1.346813848819,10136215.9380608,0.0,1.0
1983-03-03,20.62,20.75,20.12,20.12,603200,1.39694675868449,1.4057538914987,1.36307317093753,1.36307317093753,8903692.22926785,0.0,1.0
1983-03-04,20.75,20.75,20.12,20.62,259900,1.4057538914987,1.4057538914987,1.36307317093753,1.39694675868449,3836322.29838646,0.0,1.0
1983-03-07,20.75,20.88,20.38,20.75,105800,1.4057538914987,1.41456102431291,1.38068743656595,1.4057538914987,1561688.72323697,0.0,1.0
1983-03-08,20.62,20.75,20.5,20.75,108400,1.39694675868449,1.4057538914987,1.38881709762522,1.4057538914987,1600066.70698381,0.0,1.0
1983-03-09,20.25,20.62,20.0,20.62,584300,1.37188030375174,1.39694675868449,1.35494350987826,1.39694675868449,8624713.80895426,0.0,1.0
1983-03-10,20.12,20.5,20.0,20.25,913700,1.36307317093753,1.38881709762522,1.35494350987826,1.37188030375174,13486909.1344198,0.0,1.0
1983-03-11,20.12,20.25,19.88,20.12,80100,1.36307317093753,1.37188030375174,1.346813848819,1.36307317093753,1182337.11466239,0.0,1.0
1983-03-14,20.12,20.12,19.88,20.12,103400,1.36307317093753,1.36307317093753,1.346813848819,1.36307317093753,1526262.89208604,0.0,1.0
1983-03-15,20.12,20.12,19.88,20.12,141900,1.36307317093753,1.36307317093753,1.346813848819,1.36307317093753,2094552.26679892,0.0,1.0
1983-03-16,20.12,20.12,19.88,20.12,191700,1.36307317093753,1.36307317093753,1.346813848819,1.36307317093753,2829638.26318079,0.0,1.0
1983-03-17,19.88,20.0,19.88,20.0,114300,1.346813848819,1.35494350987826,1.346813848819,1.35494350987826,1687155.20856318,0.0,1.0
1983-03-18,20.12,20.12,20.0,20.0,62900,1.36307317093753,1.36307317093753,1.35494350987826,1.35494350987826,928451.99141404,0.0,1.0
1983-03-21,20.5,20.5,20.0,20.12,97900,1.38881709762522,1.38881709762522,1.35494350987826,1.36307317093753,1445078.69569848,0.0,1.0
1983-03-22,20.5,20.62,20.25,20.5,297600,1.38881709762522,1.39694675868449,1.37188030375174,1.38881709762522,4392803.0627157,0.0,1.0
1983-03-23,20.62,20.75,20.38,20.5,75300,1.39694675868449,1.4057538914987,1.38068743656595,1.38881709762522,1111485.45236053,0.0,1.0
1983-03-24,20.62,20.75,20.5,20.62,204100,1.39694675868449,1.4057538914987,1.38881709762522,1.39694675868449,3012671.72412727,0.0,1.0
1983-03-25,20.62,20.62,20.5,20.62,109100,1.39694675868449,1.39694675868449,1.38881709762522,1.39694675868449,1610399.2410695,0.0,1.0
1983-03-28,20.75,20.75,20.5,20.62,64400,1.4057538914987,1.4057538914987,1.38881709762522,1.39694675868449,950593.13588337,0.0,1.0
1983-03-29,20.5,20.62,20.38,20.62,124800,1.38881709762522,1.39694675868449,1.38068743656595,1.39694675868449,1842143.21984852,0.0,1.0
1983-03-30,20.38,20.62,20.25,20.5,103400,1.38068743656595,1.39694675868449,1.37188030375174,1.38881709762522,1526262.89208603,0.0,1.0
1983-03-31,20.5,20.62,20.38,20.38,218000,1.38881709762522,1.39694675868449,1.38068743656595,1.38068743656595,3217846.32954309,0.0,1.0
1983-04-04,20.75,20.75,20.38,20.5,247100,1.4057538914987,1.4057538914987,1.38068743656595,1.38881709762522,3647384.53224815,0.0,1.0
1983-04-05,20.75,20.75,20.5,20.75,207800,1.4057538914987,1.4057538914987,1.38881709762522,1.4057538914987,3067286.54715162,0.0,1.0
1983-04-06,20.75,20.75,20.5,20.75,192200,1.4057538914987,1.4057538914987,1.38881709762522,1.4057538914987,2837018.64467055,0.0,1.0
1983-04-07,20.75,20.75,20.62,20.75,221200,1.4057538914987,1.4057538914987,1.39694675868449,1.4057538914987,3265080.77107766,0.0,1.0
1983-04-08,20.62,20.88,20.62,20.75,150900,1.39694675868449,1.41456102431291,1.39694675868449,1.4057538914987,2227399.13361492,0.0,1.0
1983-04-11,20.75,20.75,20.62,20.62,317000,1.4057538914987,1.4057538914987,1.39694675868449,1.39694675868449,4679161.86451907,0.0,1.0
1983-04-12,20.75,20.88,20.62,20.75,199200,1.4057538914987,1.41456102431291,1.39694675868449,1.4057538914987,2940343.98552744,0.0,1.0
1983-04-13,20.88,21.0,20.75,20.75,211500,1.41456102431291,1.42269068537218,1.4057538914987,1.4057538914987,3121901.37017597,0.0,1.0
1983-04-14,21.0,21.25,20.88,20.88,299800,1.42269068537218,1.43962747924566,1.41456102431291,1.41456102431291,4425276.74127071,0.0,1.0
1983-04-15,21.38,21.38,21.0,21.0,522700,1.44843461205987,1.44843461205987,1.42269068537218,1.42269068537218,7715450.8094136,0.0,1.0
1983-04-18,21.75,21.75,21.25,21.38,163100,1.47350106699261,1.47350106699261,1.43962747924566,1.44843461205987,2407480.4419655,0.0,1.0
1983-04-19,21.75,21.88,21.62,21.75,146700,1.47350106699261,1.48230819980682,1.4646939341784,1.47350106699261,2165403.92910079,0.0,1.0
1983-04-20,21.88,21.88,21.62,21.75,310600,1.48230819980682,1.48230819980682,1.4646939341784,1.47350106699261,4584692.98144992,0.0,1.0
1983-04-21,21.75,21.88,21.62,21.88,298700,1.47350106699261,1.48230819980682,1.4646939341784,1.48230819980682,4409039.90199322,0.0,1.0
1983-04-22,21.62,21.75,21.5,21.75,105500,1.4646939341784,1.47350106699261,1.45656427311913,1.47350106699261,1557260.4943431,0.0,1.0
1983-04-25,21.38,21.75,20.88,21.62,344300,1.44843461205987,1.47350106699261,1.41456102431291,1.4646939341784,5082130.69386092,0.0,1.0
1983-04-26,21.5,21.5,21.25,21.38,111700,1.45656427311913,1.45656427311913,1.43962747924566,1.44843461205987,1648777.22481635,0.0,1.0
1983-04-27,21.5,21.62,21.5,21.5,762900,1.45656427311913,1.4646939341784,1.45656427311913,1.45656427311913,11260986.0771029,0.0,1.0
1983-04-28,21.62,21.75,21.5,21.5,420500,1.4646939341784,1.47350106699261,1.45656427311913,1.45656427311913,6206900.83290308,0.0,1.0
1983-04-29,22.12,22.12,21.62,21.62,588800,1.49856752192536,1.49856752192536,1.4646939341784,1.4646939341784,8691137.24236225,0.0,1.0
1983-05-02,22.0,22.25,21.88,22.12,233400,1.49043786086609,1.50737465473957,1.48230819980682,1.49856752192536,3445162.07942824,0.0,1.0
1983-05-03,21.75,22.12,21.75,22.0,351400,1.47350106699261,1.49856752192536,1.47350106699261,1.49043786086609,5186932.11101579,0.0,1.0
1983-05-04,22.0,22.0,21.75,21.75,475600,1.49043786086609,1.49043786086609,1.47350106699261,1.47350106699261,7020218.87307657,0.0,1.0
1983-05-05,22.38,22.38,21.88,22.0,404400,1.51618178755378,1.51618178755378,1.48230819980682,1.49043786086609,5969252.54893221,0.0,1.0
1983-05-06,22.38,22.38,22.25,22.38,353000,1.51618178755378,1.51618178755378,1.50737465473957,1.51618178755378,5210549.33178306,0.0,1.0
1983-05-09,22.25,22.38,22.25,22.38,759900,1.50737465473957,1.51618178755378,1.50737465473957,1.51618178755378,11216703.7881642,0.0,1.0
1983-05-10,21.5,21.75,21.38,21.75,515600,1.45656427311913,1.47350106699261,1.44843461205987,1.47350106699261,7610649.39225881,0.0,1.0
1983-05-11,21.5,21.62,21.38,21.5,297100,1.45656427311913,1.4646939341784,1.44843461205987,1.45656427311913,4385422.68122593,0.0,1.0
1983-05-12,21.75,21.75,21.5,21.5,312800,1.47350106699261,1.47350106699261,1.45656427311913,1.45656427311913,4617166.66000495,0.0,1.0
1983-05-13,21.75,21.75,21.5,21.75,184000,1.47350106699261,1.47350106699261,1.45656427311913,1.47350106699261,2715980.38823821,0.0,1.0
1983-05-16,21.38,21.62,21.25,21.62,246800,1.44843461205987,1.4646939341784,1.43962747924566,1.4646939341784,3642956.30335427,0.0,1.0
1983-05-17,21.62,21.62,21.25,21.38,229100,1.4646939341784,1.4646939341784,1.43962747924566,1.44843461205987,3381690.79861616,0.0,1.0
1983-05-18,21.38,21.62,21.25,21.62,398600,1.44843461205987,1.4646939341784,1.43962747924566,1.4646939341784,5883640.12365078,0.0,1.0
1983-05-19,21.38,21.5,21.0,21.38,215600,1.44843461205987,1.45656427311913,1.42269068537218,1.44843461205987,3182420.49839214,0.0,1.0
1983-05-20,21.12,21.38,20.88,21.38,196900,1.43082034643145,1.44843461205987,1.41456102431291,1.44843461205987,2906394.23067446,0.0,1.0
1983-05-23,21.25,21.25,21.0,21.12,114500,1.43962747924566,1.43962747924566,1.42269068537218,1.43082034643145,1690107.36115909,0.0,1.0
1983-05-24,21.38,21.38,21.12,21.25,101900,1.44843461205987,1.44843461205987,1.43082034643145,1.43962747924566,1504121.74761669,0.0,1.0
1983-05-25,21.25,21.38,21.12,21.38,297300,1.43962747924566,1.44843461205987,1.43082034643145,1.44843461205987,4388374.83382182,0.0,1.0
1983-05-26,21.38,21.38,21.25,21.25,107400,1.44843461205987,1.44843461205987,1.43962747924566,1.43962747924566,1585305.94400425,0.0,1.0
1983-05-27,21.38,21.38,21.12,21.38,204500,1.44843461205987,1.44843461205987,1.43082034643145,1.44843461205987,3018576.02931908,0.0,1.0
1983-05-31,21.12,21.38,21.12,21.38,100100,1.43082034643145,1.44843461205987,1.43082034643145,1.44843461205987,1477552.3742535,0.0,1.0
1983-06-01,21.0,21.25,20.88,21.12,544300,1.42269068537218,1.43962747924566,1.41456102431291,1.43082034643145,8034283.28977202,0.0,1.0
1983-06-02,21.0,21.0,20.75,21.0,132500,1.42269068537218,1.42269068537218,1.4057538914987,1.42269068537218,1955801.09479109,0.0,1.0
1983-06-03,21.12,21.25,20.88,21.0,101600,1.43082034643145,1.43962747924566,1.41456102431291,1.42269068537218,1499693.51872283,0.0,1.0
1983-06-06,21.25,21.25,21.0,21.12,1510700,1.43962747924566,1.43962747924566,1.42269068537218,1.43082034643145,22299084.6332143,0.0,1.0
1983-06-07,21.25,21.38,21.0,21.25,132700,1.43962747924566,1.44843461205987,1.42269068537218,1.43962747924566,1958753.247387,0.0,1.0
1983-06-08,21.12,21.25,21.0,21.25,108100,1.43082034643145,1.43962747924566,1.42269068537218,1.43962747924566,1595638.47808994,0.0,1.0
1983-06-09,21.25,21.38,20.88,21.12,253600,1.43962747924566,1.44843461205987,1.41456102431291,1.43082034643145,3743329.49161525,0.0,1.0
1983-06-10,21.38,21.38,21.25,21.25,142100,1.44843461205987,1.44843461205987,1.43962747924566,1.43962747924566,2097504.41939482,0.0,1.0
1983-06-13,21.38,21.5,21.25,21.38,90200,1.44843461205987,1.45656427311913,1.43962747924566,1.44843461205987,1331420.8207559,0.0,1.0
1983-06-14,21.5,21.62,21.38,21.38,446200,1.45656427311913,1.4646939341784,1.44843461205987,1.44843461205987,6586252.44147766,0.0,1.0
1983-06-15,21.38,21.5,21.25,21.5,224400,1.44843461205987,1.45656427311913,1.43962747924566,1.45656427311913,3312315.21261223,0.0,1.0
1983-06-16,21.25,21.38,21.12,21.38,306600,1.43962747924566,1.44843461205987,1.43082034643145,1.44843461205987,4525649.92953169,0.0,1.0
1983-06-17,21.25,21.25,21.0,21.25,157900,1.43962747924566,1.43962747924566,1.42269068537218,1.43962747924566,2330724.4744718,0.0,1.0
1983-06-20,21.12,21.25,20.88,21.25,358400,1.43082034643145,1.43962747924566,1.41456102431291,1.43962747924566,5290257.45187266,0.0,1.0
1983-06-21,20.75,21.0,20.75,21.0,115400,1.4057538914987,1.42269068537218,1.4057538914987,1.42269068537218,1703392.0478407,0.0,1.0
1983-06-22,20.88,21.0,20.75,20.75,291300,1.41456102431291,1.42269068537218,1.4057538914987,1.4057538914987,4299810.25594449,0.0,1.0
1983-06-23,20.75,21.12,20.62,20.88,224700,1.4057538914987,1.43082034643145,1.39694675868449,1.41456102431291,3316743.44150611,0.0,1.0
1983-06-24,20.88,21.0,20.62,20.75,142600,1.41456102431291,1.42269068537218,1.39694675868449,1.4057538914987,2104884.8008846,0.0,1.0
1983-06-27,20.62,20.88,20.62,20.88,110700,1.39694675868449,1.41456102431291,1.39694675868449,1.41456102431291,1634016.46183679,0.0,1.0
1983-06-28,20.75,21.75,20.62,20.62,206600,1.4057538914987,1.47350106699261,1.39694675868449,1.39694675868449,3049573.63157615,0.0,1.0
1983-06-29,20.75,20.75,20.62,20.75,94000,1.4057538914987,1.4057538914987,1.39694675868449,1.4057538914987,1387511.72007821,0.0,1.0
1983-06-30,20.88,20.88,20.62,20.75,164200,1.41456102431291,1.41456102431291,1.39694675868449,1.4057538914987,2423717.281243,0.0,1.0
1983-07-01,21.0,21.0,20.75,20.88,115800,1.42269068537218,1.42269068537218,1.4057538914987,1.41456102431291,1709296.35303252,0.0,1.0
1983-07-05,21.0,21.12,20.75,21.0,301600,1.42269068537218,1.43082034643145,1.4057538914987,1.42269068537218,4451846.11463392,0.0,1.0
1983-07-06,21.0,21.12,20.88,21.0,155800,1.42269068537218,1.43082034643145,1.41456102431291,1.42269068537218,2299726.87221473,0.0,1.0
1983-07-07,20.88,21.0,20.75,21.0,282500,1.41456102431291,1.42269068537218,1.4057538914987,1.42269068537218,4169915.54172441,0.0,1.0
1983-07-08,20.88,21.12,20.88,20.88,259700,1.41456102431291,1.43082034643145,1.41456102431291,1.41456102431291,3833370.14579054,0.0,1.0
1983-07-11,21.38,21.38,21.0,21.0,618700,1.44843461205987,1.44843461205987,1.42269068537218,1.42269068537218,9132484.05545092,0.0,1.0
1983-07-12,21.12,21.38,21.0,21.38,175700,1.43082034643145,1.44843461205987,1.42269068537218,1.44843461205987,2593466.05550789,0.0,1.0
1983-07-13,21.25,21.25,21.0,21.12,56000,1.43962747924566,1.43962747924566,1.42269068537218,1.43082034643145,826602.726855102,0.0,1.0
1983-07-14,21.5,21.62,21.25,21.25,344500,1.45656427311913,1.4646939341784,1.43962747924566,1.43962747924566,5085082.84645686,0.0,1.0
1983-07-15,21.38,21.62,21.38,21.5,77900,1.44843461205987,1.4646939341784,1.44843461205987,1.45656427311913,1149863.43610736,0.0,1.0
1983-07-18,21.38,21.62,21.38,21.38,188000,1.44843461205987,1.4646939341784,1.44843461205987,1.44843461205987,2775023.44015641,0.0,1.0
1983-07-19,21.62,21.62,21.5,21.5,161100,1.4646939341784,1.4646939341784,1.45656427311913,1.45656427311913,2377958.91600639,0.0,1.0
1983-07-20,21.75,21.88,21.62,21.62,238900,1.47350106699261,1.48230819980682,1.4646939341784,1.4646939341784,3526346.2758158,0.0,1.0
1983-07-21,22.0,22.0,21.88,21.88,180800,1.49043786086609,1.49043786086609,1.48230819980682,1.48230819980682,2668745.94670363,0.0,1.0
1983-07-22,22.0,22.25,21.75,22.0,180300,1.49043786086609,1.50737465473957,1.47350106699261,1.49043786086609,2661365.56521385,0.0,1.0
1983-07-25,21.88,22.12,21.88,22.0,92700,1.48230819980682,1.49856752192536,1.48230819980682,1.49043786086609,1368322.72820479,0.0,1.0
1983-07-26,21.88,22.12,21.62,21.88,386900,1.48230819980682,1.49856752192536,1.4646939341784,1.48230819980682,5710939.19679001,0.0,1.0
1983-07-27,21.75,22.0,21.62,21.88,142000,1.47350106699261,1.49043786086609,1.4646939341784,1.48230819980682,2096028.34309688,0.0,1.0
1983-07-28,21.62,21.88,21.62,21.75,79200,1.4646939341784,1.48230819980682,1.4646939341784,1.47350106699261,1169052.42798079,0.0,1.0
1983-07-29,21.62,21.88,21.5,21.62,185000,1.4646939341784,1.48230819980682,1.45656427311913,1.4646939341784,2730741.15121776,0.0,1.0
1983-08-01,21.5,21.75,21.38,21.62,43800,1.45656427311913,1.47350106699261,1.44843461205987,1.4646939341784,646521.41850453,0.0,1.0
1983-08-02,21.62,21.62,21.5,21.5,298800,1.4646939341784,1.4646939341784,1.45656427311913,1.45656427311913,4410515.97829118,0.0,1.0
1983-08-03,21.62,21.62,21.5,21.62,158800,1.4646939341784,1.4646939341784,1.45656427311913,1.4646939341784,2344009.16115341,0.0,1.0
1983-08-04,21.5,21.62,21.38,21.62,80700,1.45656427311913,1.4646939341784,1.44843461205987,1.4646939341784,1191193.57245013,0.0,1.0
1983-08-05,21.5,21.62,21.38,21.5,189400,1.45656427311913,1.4646939341784,1.44843461205987,1.45656427311913,2795688.50832781,0.0,1.0
1983-08-08,21.25,21.5,21.12,21.5,170700,1.43962747924566,1.45656427311913,1.43082034643145,1.45656427311913,2519662.24061011,0.0,1.0
1983-08-09,21.0,21.25,20.88,21.25,475900,1.42269068537218,1.43962747924566,1.41456102431291,1.43962747924566,7024647.10197042,0.0,1.0
1983-08-10,20.38,20.5,20.12,20.5,196800,1.38068743656595,1.38881709762522,1.36307317093753,1.38881709762522,2904918.15437651,0.0,1.0
1983-08-11,20.38,20.5,20.25,20.38,418200,1.38068743656595,1.38881709762522,1.37188030375174,1.38068743656595,6172951.07805009,0.0,1.0
1983-08-12,20.62,20.62,20.38,20.38,135100,1.39694675868449,1.39694675868449,1.38068743656595,1.38068743656595,1994179.07853794,0.0,1.0
1983-08-15,20.75,20.88,20.62,20.62,127200,1.4057538914987,1.41456102431291,1.39694675868449,1.39694675868449,1877569.05099945,0.0,1.0
1983-08-16,20.75,20.75,20.62,20.75,55200,1.4057538914987,1.4057538914987,1.39694675868449,1.4057538914987,814794.11647146,0.0,1.0
1983-08-17,20.75,20.88,20.62,20.75,212600,1.4057538914987,1.41456102431291,1.39694675868449,1.4057538914987,3138138.20945349,0.0,1.0
1983-08-18,20.62,20.75,20.5,20.75,160500,1.39694675868449,1.4057538914987,1.38881709762522,1.4057538914987,2369102.45821865,0.0,1.0
1983-08-19,20.88,20.88,20.62,20.62,49600,1.41456102431291,1.41456102431291,1.39694675868449,1.39694675868449,732133.843785949,0.0,1.0
1983-08-22,20.88,21.0,20.62,20.88,146500,1.41456102431291,1.42269068537218,1.39694675868449,1.41456102431291,2162451.77650487,0.0,1.0
1983-08-23,20.75,20.88,20.62,20.88,96600,1.4057538914987,1.41456102431291,1.39694675868449,1.41456102431291,1425889.70382506,0.0,1.0
1983-08-24,20.62,20.75,20.5,20.75,319700,1.39694675868449,1.4057538914987,1.38881709762522,1.4057538914987,4719015.92456388,0.0,1.0
1983-08-25,20.62,20.62,20.5,20.62,268100,1.39694675868449,1.39694675868449,1.38881709762522,1.39694675868449,3957360.55481882,0.0,1.0
1983-08-26,21.0,21.0,20.62,20.62,70100,1.42269068537218,1.42269068537218,1.39694675868449,1.39694675868449,1034729.48486683,0.0,1.0
1983-08-29,21.0,21.0,20.75,21.0,43000,1.42269068537218,1.42269068537218,1.4057538914987,1.42269068537218,634712.808120883,0.0,1.0
1983-08-30,20.88,20.88,20.75,20.88,102900,1.41456102431291,1.41456102431291,1.4057538914987,1.41456102431291,1518882.51059625,0.0,1.0
1983-08-31,20.88,20.88,20.75,20.88,43200,1.41456102431291,1.41456102431291,1.4057538914987,1.41456102431291,637664.960716794,0.0,1.0
1983-09-01,21.0,21.0,20.75,20.88,75500,1.42269068537218,1.42269068537218,1.4057538914987,1.41456102431291,1114437.60495643,0.0,1.0
1983-09-02,21.0,21.12,20.88,21.0,134900,1.42269068537218,1.43082034643145,1.41456102431291,1.42269068537218,1991226.92594203,0.0,1.0
1983-09-06,21.25,21.38,21.0,21.0,341700,1.43962747924566,1.44843461205987,1.42269068537218,1.42269068537218,5043752.71011408,0.0,1.0
1983-09-07,21.25,21.25,21.0,21.25,236100,1.43962747924566,1.43962747924566,1.42269068537218,1.43962747924566,3485016.13947303,0.0,1.0
1983-09-08,21.12,21.25,21.12,21.25,186100,1.43082034643145,1.43962747924566,1.43082034643145,1.43962747924566,2746977.99049526,0.0,1.0
1983-09-09,21.5,21.5,21.25,21.25,169400,1.45656427311913,1.45656427311913,1.43962747924566,1.43962747924566,2500473.2487367,0.0,1.0
1983-09-12,21.62,21.75,21.38,21.5,139100,1.4646939341784,1.47350106699261,1.44843461205987,1.45656427311913,2053222.13045617,0.0,1.0
1983-09-13,21.62,21.62,21.5,21.62,72000,1.4646939341784,1.4646939341784,1.45656427311913,1.4646939341784,1062774.93452799,0.0,1.0
1983-09-14,21.5,21.62,21.5,21.62,88300,1.45656427311913,1.4646939341784,1.45656427311913,1.4646939341784,1303375.37109475,0.0,1.0
1983-09-15,21.5,21.62,21.38,21.5,79000,1.45656427311913,1.4646939341784,1.44843461205987,1.45656427311913,1166100.27538488,0.0,1.0
1983-09-16,21.38,21.62,21.38,21.5,80700,1.44843461205987,1.4646939341784,1.44843461205987,1.45656427311913,1191193.57245012,0.0,1.0
1983-09-19,21.25,21.5,21.25,21.38,375100,1.43962747924566,1.45656427311913,1.43962747924566,1.44843461205987,5536762.19363123,0.0,1.0
1983-09-20,21.62,21.62,21.38,21.38,185700,1.4646939341784,1.4646939341784,1.44843461205987,1.44843461205987,2741073.68530345,0.0,1.0
1983-09-21,21.62,21.62,21.38,21.62,115400,1.4646939341784,1.4646939341784,1.44843461205987,1.4646939341784,1703392.0478407,0.0,1.0
1983-09-22,21.88,21.88,21.5,21.62,384200,1.48230819980682,1.48230819980682,1.45656427311913,1.4646939341784,5671085.13674521,0.0,1.0
1983-09-23,21.75,22.0,21.62,21.88,369100,1.47350106699261,1.49043786086609,1.4646939341784,1.48230819980682,5448197.61575392,0.0,1.0
1983-09-26,22.0,22.0,21.75,21.75,182200,1.49043786086609,1.49043786086609,1.47350106699261,1.47350106699261,2689411.014875,0.0,1.0
1983-09-27,22.0,22.0,21.88,22.0,100600,1.49043786086609,1.49043786086609,1.48230819980682,1.49043786086609,1484932.75574328,0.0,1.0
1983-09-28,22.12,22.25,22.0,22.0,86700,1.49856752192536,1.50737465473957,1.49043786086609,1.49043786086609,1279758.15032746,0.0,1.0
1983-09-29,22.25,22.5,22.12,22.12,106400,1.50737465473957,1.52431144861305,1.49856752192536,1.49856752192536,1570545.1810247,0.0,1.0
1983-09-30,22.38,22.38,22.12,22.25,111100,1.51618178755378,1.51618178755378,1.49856752192536,1.50737465473957,1639920.76702861,0.0,1.0
1983-10-03,22.62,22.62,22.25,22.38,176400,1.53244110967232,1.53244110967232,1.50737465473957,1.51618178755378,2603798.58959357,0.0,1.0
1983-10-04,23.0,23.25,22.62,22.62,176500,1.55818503636,1.57512183023348,1.53244110967232,1.53244110967232,2605274.66589154,0.0,1.0
1983-10-05,23.75,23.75,23.0,23.0,429300,1.60899541798044,1.60899541798044,1.55818503636,1.55818503636,6336795.54712315,0.0,1.0
1983-10-06,23.75,24.25,23.75,23.75,285000,1.60899541798044,1.6428690057274,1.60899541798044,1.60899541798044,4206817.4491733,0.0,1.0
1983-10-07,23.62,23.88,23.62,23.75,745300,1.60018828516623,1.61780255079465,1.60018828516623,1.60899541798044,11001196.6486627,0.0,1.0
1983-10-10,23.25,23.62,23.25,23.62,211000,1.57512183023348,1.60018828516623,1.57512183023348,1.60018828516623,3114520.9886862,0.0,1.0
1983-10-11,23.0,23.38,22.88,23.25,316400,1.55818503636,1.58392896304769,1.55005537530074,1.57512183023348,4670305.40673135,0.0,1.0
1983-10-12,22.88,23.0,22.62,23.0,61700,1.55005537530074,1.55818503636,1.53244110967232,1.55818503636,910739.075838568,0.0,1.0
1983-10-13,22.62,22.88,22.62,22.88,175700,1.53244110967232,1.55005537530074,1.53244110967232,1.55005537530074,2593466.05550789,0.0,1.0
1983-10-14,22.62,23.0,22.62,22.62,479400,1.53244110967232,1.55818503636,1.53244110967232,1.53244110967232,7076309.77239887,0.0,1.0
1983-10-17,23.12,23.25,22.75,22.75,188000,1.56631469741927,1.57512183023348,1.54124824248653,1.54124824248653,2775023.44015643,0.0,1.0
1983-10-18,22.75,23.25,22.62,23.12,1448900,1.54124824248653,1.57512183023348,1.53244110967232,1.56631469741927,21386869.4810778,0.0,1.0
1983-10-19,22.62,22.75,22.25,22.75,98000,1.53244110967232,1.54124824248653,1.50737465473957,1.54124824248653,1446554.77199643,0.0,1.0
1983-10-20,23.12,23.12,22.75,22.75,421300,1.56631469741927,1.56631469741927,1.54124824248653,1.54124824248653,6218709.44328672,0.0,1.0
1983-10-21,22.88,23.12,22.75,23.12,163500,1.55005537530074,1.56631469741927,1.54124824248653,1.56631469741927,2413384.74715731,0.0,1.0
1983-10-24,23.0,23.0,22.62,22.88,351500,1.55818503636,1.55818503636,1.53244110967232,1.55005537530074,5188408.18731375,0.0,1.0
1983-10-25,23.12,23.38,23.0,23.0,446200,1.56631469741927,1.58392896304769,1.55818503636,1.55818503636,6586252.44147765,0.0,1.0
1983-10-26,23.12,23.25,22.88,23.12,842400,1.56631469741927,1.57512183023348,1.55005537530074,1.56631469741927,12434466.7339775,0.0,1.0
1983-10-27,23.12,23.25,23.0,23.12,35700,1.56631469741927,1.57512183023348,1.55818503636,1.56631469741927,526959.238370131,0.0,1.0
1983-10-28,23.12,23.12,23.0,23.12,89500,1.56631469741927,1.56631469741927,1.55818503636,1.56631469741927,1321088.28667022,0.0,1.0
1983-10-31,23.0,23.12,22.88,23.12,96000,1.55818503636,1.56631469741927,1.55005537530074,1.56631469741927,1417033.24603733,0.0,1.0
1983-11-01,23.25,23.25,23.0,23.0,573100,1.57512183023348,1.57512183023348,1.55818503636,1.55818503636,8459393.26358324,0.0,1.0
1983-11-02,23.25,23.5,23.25,23.25,583400,1.57512183023348,1.59205862410696,1.57512183023348,1.57512183023348,8611429.12227266,0.0,1.0
1983-11-03,23.25,23.38,23.25,23.25,198700,1.57512183023348,1.58392896304769,1.57512183023348,1.57512183023348,2932963.60403767,0.0,1.0
1983-11-04,23.25,23.38,23.12,23.25,116500,1.57512183023348,1.58392896304769,1.56631469741927,1.57512183023348,1719628.88711821,0.0,1.0
1983-11-07,22.88,23.25,22.75,23.25,616200,1.55005537530074,1.57512183023348,1.54124824248653,1.57512183023348,9095582.14800203,0.0,1.0
1983-11-08,22.62,22.75,22.38,22.75,479900,1.53244110967232,1.54124824248653,1.51618178755378,1.54124824248653,7083690.15388864,0.0,1.0
1983-11-09,22.12,22.12,21.88,22.12,161900,1.49856752192536,1.49856752192536,1.48230819980682,1.49856752192536,2389767.52639003,0.0,1.0
1983-11-10,22.25,22.25,22.0,22.12,197000,1.50737465473957,1.50737465473957,1.49043786086609,1.49856752192536,2907870.30697242,0.0,1.0
1983-11-11,22.25,22.25,21.88,22.25,287600,1.50737465473957,1.50737465473957,1.48230819980682,1.50737465473957,4245195.43292014,0.0,1.0
1983-11-14,21.75,22.38,21.75,22.25,751900,1.47350106699261,1.51618178755378,1.47350106699261,1.50737465473957,11098617.6843278,0.0,1.0
1983-11-15,21.75,21.75,21.5,21.75,209500,1.47350106699261,1.47350106699261,1.45656427311913,1.47350106699261,3092379.84421687,0.0,1.0
1983-11-16,21.88,21.88,21.5,21.75,1156100,1.48230819980682,1.48230819980682,1.45656427311913,1.47350106699261,17064918.0806641,0.0,1.0
1983-11-17,21.88,21.88,21.75,21.88,338000,1.48230819980682,1.48230819980682,1.47350106699261,1.48230819980682,4989137.88708974,0.0,1.0
1983-11-18,21.75,21.88,21.62,21.88,79600,1.47350106699261,1.48230819980682,1.4646939341784,1.48230819980682,1174956.73317262,0.0,1.0
1983-11-21,21.75,21.75,21.5,21.75,72500,1.47350106699261,1.47350106699261,1.45656427311913,1.47350106699261,1070155.31601777,0.0,1.0
1983-11-22,21.62,21.75,21.5,21.75,116400,1.4646939341784,1.47350106699261,1.45656427311913,1.47350106699261,1718152.81082026,0.0,1.0
1983-11-23,21.62,21.75,21.38,21.62,71700,1.4646939341784,1.47350106699261,1.44843461205987,1.4646939341784,1058346.70563413,0.0,1.0
1983-11-25,21.62,21.75,21.5,21.62,59100,1.4646939341784,1.47350106699261,1.45656427311913,1.4646939341784,872361.092091729,0.0,1.0
1983-11-28,21.62,21.62,21.5,21.62,57800,1.4646939341784,1.4646939341784,1.45656427311913,1.4646939341784,853172.100218307,0.0,1.0
1983-11-29,21.5,21.5,21.12,21.5,159900,1.45656427311913,1.45656427311913,1.43082034643145,1.45656427311913,2360246.00043092,0.0,1.0
1983-11-30,21.12,21.5,21.12,21.5,440300,1.43082034643145,1.45656427311913,1.43082034643145,1.45656427311913,6499163.93989825,0.0,1.0
1983-12-01,21.12,21.38,21.0,21.12,106100,1.43082034643145,1.44843461205987,1.42269068537218,1.43082034643145,1566116.95213083,0.0,1.0
1983-12-02,21.12,21.12,20.5,21.12,354600,1.43082034643145,1.43082034643145,1.38881709762522,1.43082034643145,5234166.55255035,0.0,1.0
1983-12-05,20.75,20.88,20.62,20.88,83400,1.4057538914987,1.41456102431291,1.39694675868449,1.41456102431291,1231047.63249492,0.0,1.0
1983-12-06,20.38,20.75,20.25,20.75,191300,1.38068743656595,1.4057538914987,1.37188030375174,1.4057538914987,2823733.95798896,0.0,1.0
1983-12-07,20.38,20.5,20.0,20.38,2668000,1.38068743656595,1.38881709762522,1.35494350987826,1.38068743656595,39381715.629454,0.0,1.0
1983-12-08,20.25,20.38,20.12,20.38,70400,1.37188030375174,1.38068743656595,1.36307317093753,1.38068743656595,1039157.71376071,0.0,1.0
1983-12-09,20.62,20.62,20.25,20.25,1080100,1.39694675868449,1.39694675868449,1.37188030375174,1.37188030375174,15943100.0942178,0.0,1.0
1983-12-12,20.75,20.75,20.5,20.62,58900,1.4057538914987,1.4057538914987,1.38881709762522,1.39694675868449,869408.939495815,0.0,1.0
1983-12-13,20.75,20.75,20.62,20.75,344400,1.4057538914987,1.4057538914987,1.39694675868449,1.4057538914987,5083606.77015889,0.0,1.0
1983-12-14,20.62,20.75,20.5,20.75,472900,1.39694675868449,1.4057538914987,1.38881709762522,1.4057538914987,6980364.81303177,0.0,1.0
1983-12-15,20.5,20.62,20.38,20.62,407700,1.38881709762522,1.39694675868449,1.38068743656595,1.39694675868449,6017963.06676476,0.0,1.0
1983-12-16,20.5,20.5,20.25,20.5,202700,1.38881709762522,1.38881709762522,1.37188030375174,1.38881709762522,2992006.65595589,0.0,1.0
1983-12-19,20.12,20.38,20.12,20.38,64800,1.36307317093753,1.38068743656595,1.36307317093753,1.38068743656595,956497.441075195,0.0,1.0
1983-12-20,20.25,20.25,20.12,20.12,315900,1.37188030375174,1.37188030375174,1.36307317093753,1.36307317093753,4662925.02524157,0.0,1.0
1983-12-21,20.12,20.25,19.75,20.25,413700,1.36307317093753,1.37188030375174,1.33800671600479,1.37188030375174,6106527.6446421,0.0,1.0
1983-12-22,19.12,20.0,19.0,20.0,489400,1.29532599544362,1.35494350987826,1.28719633438435,1.35494350987826,7223917.40219444,0.0,1.0
1983-12-23,19.5,19.5,19.12,19.12,766000,1.32106992213131,1.32106992213131,1.29532599544362,1.29532599544362,11306744.4423395,0.0,1.0
1983-12-27,19.62,19.62,19.38,19.5,105900,1.32919958319058,1.32919958319058,1.31294026107204,1.32106992213131,1563164.79953492,0.0,1.0
1983-12-28,19.38,19.75,19.25,19.62,556500,1.31294026107204,1.33800671600479,1.30413312825783,1.32919958319058,8214364.59812259,0.0,1.0
1983-12-29,19.5,19.5,19.25,19.38,164600,1.32106992213131,1.32106992213131,1.30413312825783,1.31294026107204,2429621.58643482,0.0,1.0
1983-12-30,19.38,19.5,19.25,19.5,110200,1.31294026107204,1.32106992213131,1.30413312825783,1.32106992213131,1626636.08034701,0.0,1.0
1984-01-03,19.88,19.88,19.38,19.38,204500,1.346813848819,1.346813848819,1.31294026107204,1.31294026107204,3018576.02931908,0.0,1.0
1984-01-04,20.25,20.25,19.12,19.88,149300,1.37188030375174,1.37188030375174,1.29532599544362,1.346813848819,2203781.91284763,0.0,1.0
1984-01-05,20.62,20.62,20.25,20.25,364700,1.39694675868449,1.39694675868449,1.37188030375174,1.37188030375174,5383250.25864387,0.0,1.0
1984-01-06,20.5,20.75,20.5,20.62,203000,1.38881709762522,1.4057538914987,1.38881709762522,1.39694675868449,2996434.88484976,0.0,1.0
1984-01-09,20.5,20.62,20.38,20.5,217800,1.38881709762522,1.39694675868449,1.38068743656595,1.38881709762522,3214894.17694718,0.0,1.0
1984-01-10,20.38,20.62,20.38,20.5,816000,1.38068743656595,1.39694675868449,1.38068743656595,1.38881709762522,12044782.5913173,0.0,1.0
1984-01-11,20.25,20.5,20.12,20.38,354600,1.37188030375174,1.38881709762522,1.36307317093753,1.38068743656595,5234166.55255037,0.0,1.0
1984-01-12,20.5,20.5,20.38,20.38,110400,1.38881709762522,1.38881709762522,1.38068743656595,1.38068743656595,1629588.23294292,0.0,1.0
1984-01-13,20.5,20.5,20.38,20.5,184100,1.38881709762522,1.38881709762522,1.38068743656595,1.38881709762522,2717456.46453616,0.0,1.0
1984-01-16,20.25,20.38,20.0,20.38,691800,1.37188030375174,1.38068743656595,1.35494350987826,1.38068743656595,10211495.8292565,0.0,1.0
1984-01-17,20.25,20.38,20.12,20.25,204100,1.37188030375174,1.38068743656595,1.36307317093753,1.37188030375174,3012671.72412727,0.0,1.0
1984-01-18,20.38,20.5,20.25,20.25,192400,1.38068743656595,1.38881709762522,1.37188030375174,1.37188030375174,2839970.79726647,0.0,1.0
1984-01-19,20.25,20.38,20.12,20.38,229200,1.37188030375174,1.38068743656595,1.36307317093753,1.38068743656595,3383166.87491411,0.0,1.0
1984-01-20,20.0,20.38,19.75,20.25,671100,1.35494350987826,1.38068743656595,1.33800671600479,1.37188030375174,9905948.03557969,0.0,1.0
1984-01-23,19.75,20.0,19.62,20.0,114500,1.33800671600479,1.35494350987826,1.32919958319058,1.35494350987826,1690107.36115909,0.0,1.0
1984-01-24,19.75,19.88,19.75,19.75,495900,1.33800671600479,1.346813848819,1.33800671600479,1.33800671600479,7319862.36156152,0.0,1.0
1984-01-25,19.88,20.0,19.75,19.75,142800,1.346813848819,1.35494350987826,1.33800671600479,1.33800671600479,2107836.95348051,0.0,1.0
1984-01-26,19.88,19.88,19.75,19.88,231400,1.346813848819,1.346813848819,1.33800671600479,1.346813848819,3415640.55346912,0.0,1.0
1984-01-27,20.0,20.0,19.75,19.88,82800,1.35494350987826,1.35494350987826,1.33800671600479,1.346813848819,1222191.17470719,0.0,1.0
1984-01-30,20.0,20.12,19.88,20.0,144600,1.35494350987826,1.36307317093753,1.346813848819,1.35494350987826,2134406.32684372,0.0,1.0
1984-01-31,20.0,20.25,19.88,20.0,194100,1.35494350987826,1.37188030375174,1.346813848819,1.35494350987826,2865064.09433172,0.0,1.0
1984-02-01,20.0,20.12,19.88,20.0,177000,1.35494350987826,1.36307317093753,1.346813848819,1.35494350987826,2612655.04738132,0.0,1.0
1984-02-02,19.88,20.0,19.88,20.0,269600,1.346813848819,1.35494350987826,1.346813848819,1.35494350987826,3979501.69928813,0.0,1.0
1984-02-03,20.12,20.25,19.88,19.88,265500,1.36307317093753,1.37188030375174,1.346813848819,1.346813848819,3918982.57107198,0.0,1.0
1984-02-06,20.0,20.12,20.0,20.12,96900,1.35494350987826,1.36307317093753,1.35494350987826,1.36307317093753,1430317.93271893,0.0,1.0
1984-02-07,20.0,20.12,20.0,20.0,209800,1.35494350987826,1.36307317093753,1.35494350987826,1.35494350987826,3096808.07311074,0.0,1.0
1984-02-08,20.12,20.12,20.0,20.0,287400,1.36307317093753,1.36307317093753,1.35494350987826,1.35494350987826,4242243.28032425,0.0,1.0
1984-02-09,19.12,19.5,19.12,19.5,820800,1.29532599544362,1.32106992213131,1.29532599544362,1.32106992213131,12115634.2536191,0.0,1.0
1984-02-10,18.75,19.12,18.62,19.12,623700,1.27025954051087,1.29532599544362,1.26145240769666,1.29532599544362,9206287.87034875,0.0,1.0
1984-02-13,18.25,18.62,18.0,18.62,636900,1.23638595276392,1.26145240769666,1.21944915889044,1.26145240769666,9401129.94167883,0.0,1.0
1984-02-14,18.5,18.5,18.12,18.25,204900,1.2533227466374,1.2533227466374,1.22757881994971,1.23638595276392,3024480.3345109,0.0,1.0
1984-02-15,18.62,18.88,18.5,18.5,165600,1.26145240769666,1.27906667332508,1.2533227466374,1.2533227466374,2444382.34941439,0.0,1.0
1984-02-16,18.38,18.75,18.38,18.62,573800,1.24519308557813,1.27025954051087,1.24519308557813,1.26145240769666,8469725.79766888,0.0,1.0
1984-02-17,18.38,18.5,18.25,18.38,97200,1.24519308557813,1.2533227466374,1.23638595276392,1.24519308557813,1434746.16161278,0.0,1.0
1984-02-21,18.25,18.75,18.12,18.38,96100,1.23638595276392,1.27025954051087,1.22757881994971,1.24519308557813,1418509.32233527,0.0,1.0
1984-02-22,18.0,18.25,17.88,18.25,554900,1.21944915889044,1.23638595276392,1.21131949783117,1.23638595276392,8190747.3773553,0.0,1.0
1984-02-23,17.75,18.12,17.62,18.0,233700,1.20251236501696,1.22757881994971,1.19370523220275,1.21944915889044,3449590.30832211,0.0,1.0
1984-02-24,18.25,18.25,17.75,17.75,235300,1.23638595276392,1.23638595276392,1.20251236501696,1.20251236501696,3473207.52908939,0.0,1.0
1984-02-27,18.38,18.5,18.12,18.25,258300,1.24519308557813,1.2533227466374,1.22757881994971,1.23638595276392,3812705.07761916,0.0,1.0
1984-02-28,18.62,18.62,18.38,18.38,89200,1.26145240769666,1.26145240769666,1.24519308557813,1.24519308557813,1316660.05777635,0.0,1.0
1984-02-29,18.88,18.88,18.62,18.62,131100,1.27906667332508,1.27906667332508,1.26145240769666,1.26145240769666,1935136.02661972,0.0,1.0
1984-03-01,18.75,18.88,18.62,18.88,214000,1.27025954051087,1.27906667332508,1.26145240769666,1.27906667332508,3158803.27762487,0.0,1.0
1984-03-02,18.75,18.88,18.62,18.75,139600,1.27025954051087,1.27906667332508,1.26145240769666,1.27025954051087,2060602.51194594,0.0,1.0
1984-03-05,18.62,18.75,18.5,18.75,95500,1.26145240769666,1.27025954051087,1.2533227466374,1.27025954051087,1409652.86454755,0.0,1.0
1984-03-06,18.62,18.75,18.5,18.62,77900,1.26145240769666,1.27025954051087,1.2533227466374,1.26145240769666,1149863.43610737,0.0,1.0
1984-03-07,18.38,18.62,18.12,18.62,70200,1.24519308557813,1.26145240769666,1.22757881994971,1.26145240769666,1036205.56116479,0.0,1.0
1984-03-08,18.25,18.5,18.12,18.38,105600,1.23638595276392,1.2533227466374,1.22757881994971,1.24519308557813,1558736.57064105,0.0,1.0
1984-03-09,18.0,18.25,17.88,18.25,109800,1.21944915889044,1.23638595276392,1.21131949783117,1.23638595276392,1620731.77515519,0.0,1.0
1984-03-12,18.0,18.12,17.75,18.0,97700,1.21944915889044,1.22757881994971,1.20251236501696,1.21944915889044,1442126.54310256,0.0,1.0
1984-03-13,18.25,18.38,17.88,18.0,194200,1.23638595276392,1.24519308557813,1.21131949783117,1.21944915889044,2866540.17062966,0.0,1.0
1984-03-14,18.25,18.25,18.0,18.25,102500,1.23638595276392,1.23638595276392,1.21944915889044,1.23638595276392,1512978.20540443,0.0,1.0
1984-03-15,18.75,18.75,18.12,18.25,236400,1.27025954051087,1.27025954051087,1.22757881994971,1.23638595276392,3489444.36836691,0.0,1.0
1984-03-16,18.75,19.12,18.62,18.75,265000,1.27025954051087,1.29532599544362,1.26145240769666,1.27025954051087,3911602.1895822,0.0,1.0
1984-03-19,18.62,18.75,18.5,18.75,101700,1.26145240769666,1.27025954051087,1.2533227466374,1.27025954051087,1501169.59502079,0.0,1.0
1984-03-20,19.12,19.25,18.62,18.62,559200,1.29532599544362,1.30413312825783,1.26145240769666,1.26145240769666,8254218.65816741,0.0,1.0
1984-03-21,19.0,19.12,19.0,19.12,65300,1.28719633438435,1.29532599544362,1.28719633438435,1.29532599544362,963877.822564971,0.0,1.0
1984-03-22,19.12,19.25,19.0,19.0,74000,1.29532599544362,1.30413312825783,1.28719633438435,1.28719633438435,1092296.4604871,0.0,1.0
1984-03-23,19.12,19.25,19.0,19.12,87500,1.29532599544362,1.30413312825783,1.28719633438435,1.29532599544362,1291566.7607111,0.0,1.0
1984-03-26,19.38,19.5,19.12,19.12,44800,1.31294026107204,1.32106992213131,1.29532599544362,1.29532599544362,661282.181484083,0.0,1.0
1984-03-27,19.75,19.88,19.38,19.38,585400,1.33800671600479,1.346813848819,1.31294026107204,1.31294026107204,8640950.64823173,0.0,1.0
1984-03-28,19.62,19.75,19.5,19.75,137200,1.32919958319058,1.33800671600479,1.32106992213131,1.33800671600479,2025176.680795,0.0,1.0
1984-03-29,19.38,19.75,19.38,19.62,193900,1.31294026107204,1.33800671600479,1.31294026107204,1.32919958319058,2862111.9417358,0.0,1.0
1984-03-30,19.25,19.38,19.12,19.38,57900,1.30413312825783,1.31294026107204,1.29532599544362,1.31294026107204,854648.17651626,0.0,1.0
1984-04-02,19.12,19.38,19.0,19.25,64200,1.29532599544362,1.31294026107204,1.28719633438435,1.30413312825783,947640.98328746,0.0,1.0
1984-04-03,18.88,19.25,18.75,19.12,244800,1.27906667332508,1.30413312825783,1.27025954051087,1.29532599544362,3613434.77739518,0.0,1.0
1984-04-04,19.5,19.75,19.0,19.0,421300,1.32106992213131,1.33800671600479,1.28719633438435,1.28719633438435,6218709.4432867,0.0,1.0
1984-04-05,19.5,19.75,19.5,19.5,157100,1.32106992213131,1.33800671600479,1.32106992213131,1.32106992213131,2318915.86408816,0.0,1.0
1984-04-06,19.62,19.75,19.5,19.5,169700,1.32919958319058,1.33800671600479,1.32106992213131,1.32106992213131,2504901.47763055,0.0,1.0
1984-04-09,19.5,19.62,19.38,19.62,135100,1.32106992213131,1.32919958319058,1.31294026107204,1.32919958319058,1994179.07853794,0.0,1.0
1984-04-10,19.5,19.88,19.5,19.5,99800,1.32106992213131,1.346813848819,1.32106992213131,1.32106992213131,1473124.14535963,0.0,1.0
1984-04-11,19.5,19.62,19.5,19.5,179800,1.32106992213131,1.32919958319058,1.32106992213131,1.32106992213131,2653985.18372406,0.0,1.0
1984-04-12,19.62,19.75,19.5,19.5,97500,1.32919958319058,1.33800671600479,1.32106992213131,1.32106992213131,1439174.39050665,0.0,1.0
1984-04-13,19.62,20.0,19.62,19.62,98700,1.32919958319058,1.35494350987826,1.32919958319058,1.32919958319058,1456887.30608212,0.0,1.0
1984-04-16,19.75,19.88,19.25,19.62,55800,1.33800671600479,1.346813848819,1.30413312825783,1.32919958319058,823650.574259191,0.0,1.0
1984-04-17,20.25,20.25,19.75,19.75,106600,1.37188030375174,1.37188030375174,1.33800671600479,1.33800671600479,1573497.33362061,0.0,1.0
1984-04-18,20.25,20.25,20.12,20.25,142000,1.37188030375174,1.37188030375174,1.36307317093753,1.37188030375174,2096028.34309688,0.0,1.0
1984-04-19,20.25,20.25,20.12,20.25,59700,1.37188030375174,1.37188030375174,1.36307317093753,1.37188030375174,881217.549879462,0.0,1.0
1984-04-23,20.0,20.25,20.0,20.25,137300,1.35494350987826,1.37188030375174,1.35494350987826,1.37188030375174,2026652.75709297,0.0,1.0
1984-04-24,20.0,20.12,20.0,20.0,97400,1.35494350987826,1.36307317093753,1.35494350987826,1.35494350987826,1437698.3142087,0.0,1.0
1984-04-25,20.12,20.12,20.0,20.0,69500,1.36307317093753,1.36307317093753,1.35494350987826,1.35494350987826,1025873.02707911,0.0,1.0
1984-04-26,19.88,20.12,19.88,20.12,94700,1.346813848819,1.36307317093753,1.346813848819,1.36307317093753,1397844.2541639,0.0,1.0
1984-04-27,19.75,20.0,19.25,19.88,217900,1.33800671600479,1.35494350987826,1.30413312825783,1.346813848819,3216370.25324512,0.0,1.0
1984-04-30,19.75,19.88,19.62,19.75,159800,1.33800671600479,1.346813848819,1.32919958319058,1.33800671600479,2358769.92413295,0.0,1.0
1984-05-01,19.88,19.88,19.62,19.75,173500,1.346813848819,1.346813848819,1.32919958319058,1.33800671600479,2560992.37695286,0.0,1.0
1984-05-02,19.88,20.0,19.75,19.88,292500,1.346813848819,1.35494350987826,1.33800671600479,1.346813848819,4317523.17151995,0.0,1.0
1984-05-03,20.0,20.0,19.75,19.88,789200,1.35494350987826,1.35494350987826,1.33800671600479,1.346813848819,11649194.1434652,0.0,1.0
1984-05-04,19.75,20.0,19.75,20.0,507400,1.33800671600479,1.35494350987826,1.33800671600479,1.35494350987826,7489611.13582641,0.0,1.0
1984-05-07,19.62,19.75,19.62,19.75,124600,1.32919958319058,1.33800671600479,1.32919958319058,1.33800671600479,1839191.0672526,0.0,1.0
1984-05-08,20.0,20.0,19.62,19.62,189900,1.35494350987826,1.35494350987826,1.32919958319058,1.32919958319058,2803068.88981759,0.0,1.0
1984-05-09,20.0,20.0,19.88,20.0,998400,1.35494350987826,1.35494350987826,1.346813848819,1.35494350987826,14737145.7587882,0.0,1.0
1984-05-10,19.62,19.88,19.25,19.88,297900,1.32919958319058,1.346813848819,1.30413312825783,1.346813848819,4397231.29160956,0.0,1.0
1984-05-11,19.38,19.75,19.38,19.62,282300,1.31294026107204,1.33800671600479,1.31294026107204,1.32919958319058,4166963.3891285,0.0,1.0
1984-05-14,19.38,19.62,19.38,19.38,98900,1.31294026107204,1.32919958319058,1.31294026107204,1.31294026107204,1459839.45867803,0.0,1.0
1984-05-15,19.38,19.5,19.25,19.38,139400,1.31294026107204,1.32106992213131,1.30413312825783,1.31294026107204,2057650.35935003,0.0,1.0
1984-05-16,19.5,19.62,19.25,19.38,238600,1.32106992213131,1.32919958319058,1.30413312825783,1.31294026107204,3521918.04692192,0.0,1.0
1984-05-17,19.25,19.5,19.25,19.5,106300,1.30413312825783,1.32106992213131,1.30413312825783,1.32106992213131,1569069.10472674,0.0,1.0
1984-05-18,19.12,19.25,19.12,19.25,87600,1.29532599544362,1.30413312825783,1.29532599544362,1.30413312825783,1293042.83700906,0.0,1.0
1984-05-21,18.88,19.25,18.88,19.12,130000,1.27906667332508,1.30413312825783,1.27906667332508,1.29532599544362,1918899.18734221,0.0,1.0
1984-05-22,19.0,19.0,18.88,18.88,49600,1.28719633438435,1.28719633438435,1.27906667332508,1.27906667332508,732133.843785951,0.0,1.0
1984-05-23,18.88,19.0,18.75,19.0,176200,1.27906667332508,1.28719633438435,1.27025954051087,1.28719633438435,2600846.43699767,0.0,1.0
1984-05-24,18.75,19.0,18.62,18.88,70300,1.27025954051087,1.28719633438435,1.26145240769666,1.27906667332508,1037681.63746275,0.0,1.0
1984-05-25,18.88,18.88,18.62,18.75,70400,1.27906667332508,1.27906667332508,1.26145240769666,1.27025954051087,1039157.7137607,0.0,1.0
1984-05-29,18.5,18.88,18.5,18.88,46200,1.2533227466374,1.27906667332508,1.2533227466374,1.27906667332508,681947.249655459,0.0,1.0
1984-05-30,18.62,18.62,18.38,18.5,93600,1.26145240769666,1.26145240769666,1.24519308557813,1.2533227466374,1381607.41488639,0.0,1.0
1984-05-31,18.62,18.75,18.5,18.62,137200,1.26145240769666,1.27025954051087,1.2533227466374,1.26145240769666,2025176.68079501,0.0,1.0
1984-06-01,18.88,19.12,18.75,18.75,83200,1.27906667332508,1.29532599544362,1.27025954051087,1.27025954051087,1228095.47989901,0.0,1.0
1984-06-04,19.12,19.25,18.88,18.88,80000,1.29532599544362,1.30413312825783,1.27906667332508,1.27906667332508,1180861.03836444,0.0,1.0
1984-06-05,19.12,19.25,19.0,19.12,28200,1.29532599544362,1.30413312825783,1.28719633438435,1.29532599544362,416253.516023464,0.0,1.0
1984-06-06,19.25,19.38,19.0,19.12,57300,1.30413312825783,1.31294026107204,1.28719633438435,1.29532599544362,845791.718728527,0.0,1.0
1984-06-07,19.25,19.5,19.25,19.25,66900,1.30413312825783,1.32106992213131,1.30413312825783,1.30413312825783,987495.043332259,0.0,1.0
1984-06-08,19.25,19.5,19.12,19.25,306700,1.30413312825783,1.32106992213131,1.29532599544362,1.30413312825783,4527126.00582965,0.0,1.0
1984-06-11,19.25,19.38,19.12,19.25,27700,1.30413312825783,1.31294026107204,1.29532599544362,1.30413312825783,408873.134533686,0.0,1.0
1984-06-12,19.38,19.38,19.12,19.25,51500,1.31294026107204,1.31294026107204,1.29532599544362,1.30413312825783,760179.293447104,0.0,1.0
1984-06-13,19.38,19.38,19.12,19.38,50800,1.31294026107204,1.31294026107204,1.29532599544362,1.31294026107204,749846.759361416,0.0,1.0
1984-06-14,19.25,19.38,19.12,19.38,95100,1.30413312825783,1.31294026107204,1.29532599544362,1.31294026107204,1403748.55935572,0.0,1.0
1984-06-15,18.88,19.25,18.88,19.25,52700,1.27906667332508,1.30413312825783,1.27906667332508,1.30413312825783,777892.209022573,0.0,1.0
1984-06-18,18.88,19.0,18.75,18.88,39500,1.27906667332508,1.28719633438435,1.27025954051087,1.27906667332508,583050.137692441,0.0,1.0
1984-06-19,18.88,19.0,18.75,18.88,138400,1.27906667332508,1.28719633438435,1.27025954051087,1.27906667332508,2042889.59637048,0.0,1.0
1984-06-20,19.38,19.38,18.75,18.88,111100,1.31294026107204,1.31294026107204,1.27025954051087,1.27906667332508,1639920.76702861,0.0,1.0
1984-06-21,19.25,19.38,19.12,19.38,152600,1.30413312825783,1.31294026107204,1.29532599544362,1.31294026107204,2252492.43068016,0.0,1.0
1984-06-22,19.0,19.25,18.88,19.25,85400,1.28719633438435,1.30413312825783,1.27906667332508,1.30413312825783,1260569.15845404,0.0,1.0
1984-06-25,18.88,19.0,18.75,19.0,45300,1.27906667332508,1.28719633438435,1.27025954051087,1.28719633438435,668662.562973862,0.0,1.0
1984-06-26,18.88,19.0,18.62,18.88,191900,1.27906667332508,1.28719633438435,1.26145240769666,1.27906667332508,2832590.41577669,0.0,1.0
1984-06-27,18.88,18.88,18.75,18.88,32900,1.27906667332508,1.27906667332508,1.27025954051087,1.27906667332508,485629.102027375,0.0,1.0
1984-06-28,18.5,18.75,18.5,18.75,133300,1.2533227466374,1.27025954051087,1.2533227466374,1.27025954051087,1967609.70517473,0.0,1.0
1984-06-29,18.5,18.62,18.5,18.5,60800,1.2533227466374,1.26145240769666,1.2533227466374,1.2533227466374,897454.389156967,0.0,1.0
1984-07-02,18.62,18.62,18.38,18.5,78100,1.26145240769666,1.26145240769666,1.24519308557813,1.2533227466374,1152815.58870328,0.0,1.0
1984-07-03,18.75,18.75,18.5,18.62,400500,1.27025954051087,1.27025954051087,1.2533227466374,1.26145240769666,5911685.57331197,0.0,1.0
1984-07-05,18.5,18.75,18.5,18.75,114200,1.2533227466374,1.27025954051087,1.2533227466374,1.27025954051087,1685679.13226522,0.0,1.0
1984-07-06,18.75,18.75,18.38,18.5,63300,1.27025954051087,1.27025954051087,1.24519308557813,1.2533227466374,934356.296605862,0.0,1.0
1984-07-09,18.88,18.88,18.75,18.75,311900,1.27906667332508,1.27906667332508,1.27025954051087,1.27025954051087,4603881.97332335,0.0,1.0
1984-07-10,18.88,19.0,18.75,18.88,42200,1.27906667332508,1.28719633438435,1.27025954051087,1.27906667332508,622904.19773724,0.0,1.0
1984-07-11,18.75,18.88,18.62,18.88,164900,1.27025954051087,1.27906667332508,1.26145240769666,1.27906667332508,2434049.8153287,0.0,1.0
1984-07-12,18.88,18.88,18.62,18.75,274900,1.27906667332508,1.27906667332508,1.26145240769666,1.27025954051087,4057733.7430798,0.0,1.0
1984-07-13,18.75,18.88,18.75,18.88,189500,1.27025954051087,1.27906667332508,1.27025954051087,1.27906667332508,2797164.58462576,0.0,1.0
1984-07-16,18.88,18.88,18.75,18.75,94600,1.27906667332508,1.27906667332508,1.27025954051087,1.27025954051087,1396368.17786595,0.0,1.0
1984-07-17,19.25,19.25,18.75,18.88,407900,1.30413312825783,1.30413312825783,1.27025954051087,1.27906667332508,6020915.21936066,0.0,1.0
1984-07-18,19.25,19.38,19.12,19.25,78600,1.30413312825783,1.31294026107204,1.29532599544362,1.30413312825783,1160195.97019306,0.0,1.0
1984-07-19,19.0,19.25,18.75,19.25,73500,1.28719633438435,1.30413312825783,1.27025954051087,1.30413312825783,1084916.07899733,0.0,1.0
1984-07-20,19.0,19.0,18.75,19.0,262200,1.28719633438435,1.28719633438435,1.27025954051087,1.28719633438435,3870272.05323944,0.0,1.0
1984-07-23,18.75,18.88,18.5,18.88,182500,1.27025954051087,1.27906667332508,1.2533227466374,1.27906667332508,2693839.24376887,0.0,1.0
1984-07-24,18.75,18.88,18.62,18.75,116400,1.27025954051087,1.27906667332508,1.26145240769666,1.27025954051087,1718152.81082026,0.0,1.0
1984-07-25,19.0,19.0,18.5,18.75,61800,1.28719633438435,1.28719633438435,1.2533227466374,1.27025954051087,912215.152136527,0.0,1.0
1984-07-26,19.0,19.12,18.88,19.0,64900,1.28719633438435,1.29532599544362,1.27906667332508,1.28719633438435,957973.517373149,0.0,1.0
1984-07-27,19.38,19.38,19.0,19.0,149900,1.31294026107204,1.31294026107204,1.28719633438435,1.28719633438435,2212638.37063536,0.0,1.0
1984-07-30,19.38,19.5,19.25,19.38,40000,1.31294026107204,1.32106992213131,1.30413312825783,1.31294026107204,590430.519182217,0.0,1.0
1984-07-31,19.12,19.5,19.12,19.38,62900,1.29532599544362,1.32106992213131,1.29532599544362,1.31294026107204,928451.991414038,0.0,1.0
1984-08-01,19.5,19.5,19.25,19.25,50800,1.32106992213131,1.32106992213131,1.30413312825783,1.30413312825783,749846.759361415,0.0,1.0
1984-08-02,19.88,20.0,19.38,19.5,121800,1.346813848819,1.35494350987826,1.31294026107204,1.32106992213131,1797860.93090985,0.0,1.0
1984-08-03,19.88,20.0,19.75,19.88,140000,1.346813848819,1.35494350987826,1.33800671600479,1.346813848819,2066506.81713775,0.0,1.0
1984-08-06,20.0,20.12,19.75,19.88,174700,1.35494350987826,1.36307317093753,1.33800671600479,1.346813848819,2578705.29252834,0.0,1.0
1984-08-07,19.88,20.12,19.88,20.0,293400,1.346813848819,1.36307317093753,1.346813848819,1.35494350987826,4330807.85820155,0.0,1.0
1984-08-08,19.88,20.0,19.75,19.88,155200,1.346813848819,1.35494350987826,1.33800671600479,1.346813848819,2290870.414427,0.0,1.0
1984-08-09,19.75,19.88,19.62,19.88,65100,1.33800671600479,1.346813848819,1.32919958319058,1.346813848819,960925.669969057,0.0,1.0
1984-08-10,19.38,19.75,19.25,19.75,678100,1.31294026107204,1.33800671600479,1.30413312825783,1.33800671600479,10009273.3764365,0.0,1.0
1984-08-13,19.5,19.62,19.25,19.38,307300,1.32106992213131,1.32919958319058,1.30413312825783,1.31294026107204,4535982.46361738,0.0,1.0
1984-08-14,19.5,19.62,19.38,19.5,171900,1.32106992213131,1.32919958319058,1.31294026107204,1.32106992213131,2537375.15618558,0.0,1.0
1984-08-15,19.5,19.62,19.5,19.5,59400,1.32106992213131,1.32919958319058,1.32106992213131,1.32106992213131,876789.320985592,0.0,1.0
1984-08-16,19.75,19.75,19.38,19.5,65700,1.33800671600479,1.33800671600479,1.31294026107204,1.32106992213131,969782.12775679,0.0,1.0
1984-08-17,19.88,19.88,19.75,19.75,82800,1.346813848819,1.346813848819,1.33800671600479,1.33800671600479,1222191.17470719,0.0,1.0
1984-08-20,19.88,20.0,19.75,19.88,34100,1.346813848819,1.35494350987826,1.33800671600479,1.346813848819,503342.017602839,0.0,1.0
1984-08-21,20.25,20.38,19.88,19.88,370200,1.37188030375174,1.38068743656595,1.346813848819,1.346813848819,5464434.45503144,0.0,1.0
1984-08-22,20.38,20.5,20.25,20.25,163100,1.38068743656595,1.38881709762522,1.37188030375174,1.37188030375174,2407480.4419655,0.0,1.0
1984-08-23,20.25,20.38,20.12,20.38,131400,1.37188030375174,1.38068743656595,1.36307317093753,1.38068743656595,1939564.25551359,0.0,1.0
1984-08-24,20.0,20.25,19.88,20.25,58500,1.35494350987826,1.37188030375174,1.346813848819,1.37188030375174,863504.634303996,0.0,1.0
1984-08-27,20.0,20.0,19.75,20.0,131600,1.35494350987826,1.35494350987826,1.33800671600479,1.35494350987826,1942516.4081095,0.0,1.0
1984-08-28,19.88,20.0,19.75,20.0,78800,1.346813848819,1.35494350987826,1.33800671600479,1.35494350987826,1163148.12278896,0.0,1.0
1984-08-29,19.62,20.0,19.38,19.88,869400,1.32919958319058,1.35494350987826,1.31294026107204,1.346813848819,12833007.3344255,0.0,1.0
1984-08-30,19.62,19.75,19.38,19.62,242900,1.32919958319058,1.33800671600479,1.31294026107204,1.32919958319058,3585389.32773401,0.0,1.0
1984-08-31,19.62,19.62,19.5,19.62,88600,1.32919958319058,1.32919958319058,1.32106992213131,1.32919958319058,1307803.59998861,0.0,1.0
1984-09-04,19.62,19.75,19.5,19.62,79300,1.32919958319058,1.33800671600479,1.32106992213131,1.32919958319058,1170528.50427874,0.0,1.0
1984-09-05,19.62,19.62,19.38,19.62,160500,1.32919958319058,1.32919958319058,1.31294026107204,1.32919958319058,2369102.45821864,0.0,1.0
1984-09-06,19.38,19.75,19.38,19.62,98100,1.31294026107204,1.33800671600479,1.31294026107204,1.32919958319058,1448030.84829439,0.0,1.0
1984-09-07,19.62,19.62,19.38,19.38,443200,1.32919958319058,1.32919958319058,1.31294026107204,1.31294026107204,6541970.15253896,0.0,1.0
1984-09-10,19.62,19.88,19.38,19.62,71500,1.32919958319058,1.346813848819,1.31294026107204,1.32919958319058,1055394.55303821,0.0,1.0
1984-09-11,19.5,19.75,19.38,19.62,70800,1.32106992213131,1.33800671600479,1.31294026107204,1.32919958319058,1045062.01895252,0.0,1.0
1984-09-12,19.38,19.62,19.38,19.5,66700,1.31294026107204,1.32919958319058,1.31294026107204,1.32106992213131,984542.890736347,0.0,1.0
1984-09-13,19.62,19.62,19.38,19.38,76400,1.32919958319058,1.32919958319058,1.31294026107204,1.31294026107204,1127722.29163803,0.0,1.0
1984-09-14,19.88,19.88,19.62,19.62,294200,1.346813848819,1.346813848819,1.32919958319058,1.32919958319058,4342616.46858519,0.0,1.0
1984-09-17,19.75,20.0,19.75,19.88,120300,1.33800671600479,1.35494350987826,1.33800671600479,1.346813848819,1775719.78644051,0.0,1.0
1984-09-18,20.0,20.12,19.75,19.75,627700,1.35494350987826,1.36307317093753,1.33800671600479,1.33800671600479,9265330.92226698,0.0,1.0
1984-09-19,20.38,20.5,20.0,20.0,281000,1.38068743656595,1.38881709762522,1.35494350987826,1.35494350987826,4147774.39725508,0.0,1.0
1984-09-20,20.5,20.62,20.38,20.38,207000,1.38881709762522,1.39694675868449,1.38068743656595,1.38068743656595,3055477.93676798,0.0,1.0
1984-09-21,20.5,20.62,20.25,20.5,177500,1.38881709762522,1.39694675868449,1.37188030375174,1.38881709762522,2620035.42887109,0.0,1.0
1984-09-24,20.12,20.62,20.12,20.5,137600,1.36307317093753,1.39694675868449,1.36307317093753,1.38881709762522,2031080.98598683,0.0,1.0
1984-09-25,20.25,20.38,20.12,20.12,159000,1.37188030375174,1.38068743656595,1.36307317093753,1.36307317093753,2346961.31374932,0.0,1.0
1984-09-26,20.62,20.62,20.25,20.25,130100,1.39694675868449,1.39694675868449,1.37188030375174,1.37188030375174,1920375.26364016,0.0,1.0
1984-09-27,20.75,20.88,20.62,20.62,188000,1.4057538914987,1.41456102431291,1.39694675868449,1.39694675868449,2775023.44015642,0.0,1.0
1984-09-28,20.88,20.88,20.62,20.75,253100,1.41456102431291,1.41456102431291,1.39694675868449,1.4057538914987,3735949.11012548,0.0,1.0
1984-10-01,20.75,20.88,20.5,20.88,240200,1.4057538914987,1.41456102431291,1.38881709762522,1.41456102431291,3545535.26768922,0.0,1.0
1984-10-02,20.62,20.75,20.62,20.75,86100,1.39694675868449,1.4057538914987,1.39694675868449,1.4057538914987,1270901.69253972,0.0,1.0
1984-10-03,20.75,20.75,20.62,20.62,99200,1.4057538914987,1.4057538914987,1.39694675868449,1.39694675868449,1464267.6875719,0.0,1.0
1984-10-04,20.75,20.88,20.62,20.75,53400,1.4057538914987,1.41456102431291,1.39694675868449,1.4057538914987,788224.74310826,0.0,1.0
1984-10-05,20.25,21.0,20.0,20.75,868500,1.37188030375174,1.42269068537218,1.35494350987826,1.4057538914987,12819722.6477439,0.0,1.0
1984-10-08,20.5,20.5,20.25,20.25,132100,1.38881709762522,1.38881709762522,1.37188030375174,1.37188030375174,1949896.78959928,0.0,1.0
1984-10-09,20.38,20.62,20.38,20.5,127600,1.38068743656595,1.39694675868449,1.38068743656595,1.38881709762522,1883473.35619128,0.0,1.0
1984-10-10,20.5,20.5,20.25,20.38,357300,1.38881709762522,1.38881709762522,1.37188030375174,1.38068743656595,5274020.61259516,0.0,1.0
1984-10-11,20.5,20.75,20.38,20.5,398900,1.38881709762522,1.4057538914987,1.38068743656595,1.38881709762522,5888068.35254467,0.0,1.0
1984-10-12,21.0,21.0,20.5,20.5,283700,1.42269068537218,1.42269068537218,1.38881709762522,1.38881709762522,4187628.45729987,0.0,1.0
1984-10-15,21.25,21.38,20.88,21.0,368500,1.43962747924566,1.44843461205987,1.41456102431291,1.42269068537218,5439341.15796617,0.0,1.0
1984-10-16,21.25,21.38,21.12,21.25,227500,1.43962747924566,1.44843461205987,1.43082034643145,1.43962747924566,3358073.57784885,0.0,1.0
1984-10-17,21.38,21.5,21.25,21.25,117300,1.44843461205987,1.45656427311913,1.43962747924566,1.43962747924566,1731437.49750185,0.0,1.0
1984-10-18,22.12,22.25,21.38,21.38,711600,1.49856752192536,1.50737465473957,1.44843461205987,1.44843461205987,10503758.9362517,0.0,1.0
1984-10-19,22.12,22.5,22.12,22.12,369000,1.49856752192536,1.52431144861305,1.49856752192536,1.49856752192536,5446721.53945596,0.0,1.0
1984-10-22,22.12,22.25,22.0,22.12,66300,1.49856752192536,1.50737465473957,1.49043786086609,1.49856752192536,978638.585544526,0.0,1.0
1984-10-23,22.5,22.5,22.25,22.25,362500,1.52431144861305,1.52431144861305,1.50737465473957,1.50737465473957,5350776.58008884,0.0,1.0
1984-10-24,22.25,22.38,21.88,22.38,115200,1.50737465473957,1.51618178755378,1.48230819980682,1.51618178755378,1700439.89524479,0.0,1.0
1984-10-25,22.25,22.25,22.12,22.25,147100,1.50737465473957,1.50737465473957,1.49856752192536,1.50737465473957,2171308.2342926,0.0,1.0
1984-10-26,21.88,22.12,21.75,22.12,293000,1.48230819980682,1.49856752192536,1.47350106699261,1.49856752192536,4324903.55300975,0.0,1.0
1984-10-29,21.75,21.75,21.62,21.75,138200,1.47350106699261,1.47350106699261,1.4646939341784,1.47350106699261,2039937.44377457,0.0,1.0
1984-10-30,21.88,22.0,21.75,21.88,356700,1.48230819980682,1.49043786086609,1.47350106699261,1.48230819980682,5265164.15480743,0.0,1.0
1984-10-31,22.0,22.12,21.88,21.88,52300,1.49043786086609,1.49856752192536,1.48230819980682,1.48230819980682,771987.90383075,0.0,1.0
1984-11-01,22.0,22.25,21.88,22.0,136600,1.49043786086609,1.50737465473957,1.48230819980682,1.49043786086609,2016320.22300727,0.0,1.0
1984-11-02,22.25,22.25,21.88,22.0,112800,1.50737465473957,1.50737465473957,1.48230819980682,1.49043786086609,1665014.06409385,0.0,1.0
1984-11-05,22.0,22.12,22.0,22.0,503400,1.49043786086609,1.49856752192536,1.49043786086609,1.49043786086609,7430568.08390821,0.0,1.0
1984-11-06,22.12,22.12,22.0,22.12,782200,1.49856752192536,1.49856752192536,1.49043786086609,1.49856752192536,11545868.8026083,0.0,1.0
1984-11-07,22.0,22.12,22.0,22.12,161700,1.49043786086609,1.49856752192536,1.49043786086609,1.49856752192536,2386815.37379412,0.0,1.0
1984-11-08,22.12,22.25,22.0,22.12,1209000,1.49856752192536,1.50737465473957,1.49043786086609,1.49856752192536,17845762.4422825,0.0,1.0
1984-11-09,21.88,22.0,21.62,21.75,453300,1.48230819980682,1.49043786086609,1.4646939341784,1.47350106699261,6691053.85863249,0.0,1.0
1984-11-12,21.75,21.88,21.62,21.75,74400,1.47350106699261,1.48230819980682,1.4646939341784,1.47350106699261,1098200.76567893,0.0,1.0
1984-11-13,21.5,21.62,21.38,21.62,130700,1.45656427311913,1.4646939341784,1.44843461205987,1.4646939341784,1929231.7214279,0.0,1.0
1984-11-14,21.25,21.88,21.25,21.5,57500,1.43962747924566,1.48230819980682,1.43962747924566,1.45656427311913,848743.871324436,0.0,1.0
1984-11-15,21.25,21.62,21.25,21.5,96000,1.43962747924566,1.4646939341784,1.43962747924566,1.45656427311913,1417033.24603732,0.0,1.0
1984-11-16,21.12,21.38,20.88,21.38,168000,1.43082034643145,1.44843461205987,1.41456102431291,1.44843461205987,2479808.18056531,0.0,1.0
1984-11-19,21.38,21.38,21.12,21.25,469400,1.44843461205987,1.44843461205987,1.43082034643145,1.43962747924566,6928702.1426033,0.0,1.0
1984-11-20,21.25,21.5,21.25,21.25,273300,1.43962747924566,1.45656427311913,1.43962747924566,1.43962747924566,4034116.52231249,0.0,1.0
1984-11-21,21.38,21.5,21.25,21.25,157500,1.44843461205987,1.45656427311913,1.43962747924566,1.43962747924566,2324820.16927997,0.0,1.0
1984-11-23,21.62,21.75,21.5,21.5,93100,1.4646939341784,1.47350106699261,1.45656427311913,1.45656427311913,1374227.03339662,0.0,1.0
1984-11-26,21.5,21.75,21.5,21.75,108900,1.45656427311913,1.47350106699261,1.45656427311913,1.47350106699261,1607447.08847359,0.0,1.0
1984-11-27,21.5,21.62,21.38,21.38,166300,1.45656427311913,1.4646939341784,1.44843461205987,1.44843461205987,2454714.88350008,0.0,1.0
1984-11-28,21.75,21.88,21.5,21.5,250100,1.47350106699261,1.48230819980682,1.45656427311913,1.45656427311913,3691666.82118682,0.0,1.0
1984-11-29,21.88,22.0,21.62,21.62,202000,1.48230819980682,1.49043786086609,1.4646939341784,1.4646939341784,2981674.1218702,0.0,1.0
1984-11-30,21.75,22.0,21.75,21.88,187100,1.47350106699261,1.49043786086609,1.47350106699261,1.48230819980682,2761738.75347483,0.0,1.0
1984-12-03,21.88,21.88,21.75,21.88,242600,1.48230819980682,1.48230819980682,1.47350106699261,1.48230819980682,3580961.09884015,0.0,1.0
1984-12-04,21.88,21.88,21.75,21.75,81200,1.48230819980682,1.48230819980682,1.47350106699261,1.47350106699261,1198573.9539399,0.0,1.0
1984-12-05,21.75,21.88,21.62,21.75,155200,1.47350106699261,1.48230819980682,1.4646939341784,1.47350106699261,2290870.41442701,0.0,1.0
1984-12-06,21.5,21.88,21.5,21.75,110900,1.45656427311913,1.48230819980682,1.45656427311913,1.47350106699261,1636968.6144327,0.0,1.0
1984-12-07,21.5,21.75,21.5,21.62,84800,1.45656427311913,1.47350106699261,1.45656427311913,1.4646939341784,1251712.70066631,0.0,1.0
1984-12-10,21.62,21.75,21.5,21.62,46200,1.4646939341784,1.47350106699261,1.45656427311913,1.4646939341784,681947.249655463,0.0,1.0
1984-12-11,21.88,21.88,21.62,21.75,68000,1.48230819980682,1.48230819980682,1.4646939341784,1.47350106699261,1003731.88260977,0.0,1.0
1984-12-12,21.75,21.88,21.62,21.88,107000,1.47350106699261,1.48230819980682,1.4646939341784,1.48230819980682,1579401.63881244,0.0,1.0
1984-12-13,21.75,21.88,21.62,21.88,610600,1.47350106699261,1.48230819980682,1.4646939341784,1.48230819980682,9012921.87531657,0.0,1.0
1984-12-14,21.75,21.88,21.62,21.88,261700,1.47350106699261,1.48230819980682,1.4646939341784,1.48230819980682,3862891.67174967,0.0,1.0
1984-12-17,21.62,21.75,21.62,21.75,193300,1.4646939341784,1.47350106699261,1.4646939341784,1.47350106699261,2853255.48394807,0.0,1.0
1984-12-18,21.88,21.88,21.75,21.75,1002000,1.48230819980682,1.48230819980682,1.47350106699261,1.47350106699261,14790284.5055146,0.0,1.0
1984-12-19,21.88,22.0,21.75,21.88,266600,1.48230819980682,1.49043786086609,1.47350106699261,1.48230819980682,3935219.41034948,0.0,1.0
1984-12-20,21.75,21.88,21.75,21.75,85700,1.47350106699261,1.48230819980682,1.47350106699261,1.47350106699261,1264997.3873479,0.0,1.0
1984-12-21,21.88,22.0,21.75,21.75,412800,1.48230819980682,1.49043786086609,1.47350106699261,1.47350106699261,6093242.95796049,0.0,1.0
1984-12-24,22.12,22.25,21.88,22.0,316900,1.49856752192536,1.50737465473957,1.48230819980682,1.49043786086609,4677685.78822112,0.0,1.0
1984-12-26,22.12,22.12,22.0,22.12,154100,1.49856752192536,1.49856752192536,1.49043786086609,1.49856752192536,2274633.57514949,0.0,1.0
1984-12-27,22.0,22.25,22.0,22.12,93600,1.49043786086609,1.50737465473957,1.49043786086609,1.49856752192536,1381607.41488639,0.0,1.0
1984-12-28,22.12,22.25,22.0,22.0,99200,1.49856752192536,1.50737465473957,1.49043786086609,1.49043786086609,1464267.6875719,0.0,1.0
1984-12-31,22.5,22.5,22.0,22.0,432100,1.52431144861305,1.52431144861305,1.49043786086609,1.49043786086609,6378125.6834659,0.0,1.0
1985-01-02,22.12,22.5,22.0,22.5,261600,1.49856752192536,1.52431144861305,1.49043786086609,1.52431144861305,3861415.59545171,0.0,1.0
1985-01-03,22.12,22.12,21.88,22.12,143500,1.49856752192536,1.49856752192536,1.48230819980682,1.49856752192536,2118169.48756621,0.0,1.0
1985-01-04,22.12,22.12,22.0,22.12,221700,1.49856752192536,1.49856752192536,1.49043786086609,1.49856752192536,3272461.15256744,0.0,1.0
1985-01-07,22.25,22.25,22.12,22.25,82500,1.50737465473957,1.50737465473957,1.49856752192536,1.50737465473957,1217762.94581332,0.0,1.0
1985-01-08,22.25,22.25,22.12,22.25,129400,1.50737465473957,1.50737465473957,1.49856752192536,1.50737465473957,1910042.72955447,0.0,1.0
1985-01-09,21.88,22.25,21.88,22.25,243100,1.48230819980682,1.50737465473957,1.48230819980682,1.50737465473957,3588341.48032993,0.0,1.0
1985-01-10,22.0,22.0,21.75,21.75,437700,1.49043786086609,1.49043786086609,1.47350106699261,1.47350106699261,6460785.95615142,0.0,1.0
1985-01-11,22.5,22.5,22.12,22.12,204400,1.52431144861305,1.52431144861305,1.49856752192536,1.49856752192536,3017099.95302113,0.0,1.0
1985-01-14,22.38,22.5,22.38,22.5,71900,1.51618178755378,1.52431144861305,1.51618178755378,1.52431144861305,1061298.85823003,0.0,1.0
1985-01-15,22.75,23.5,22.38,22.5,285700,1.54124824248653,1.59205862410696,1.51618178755378,1.52431144861305,4217149.98325898,0.0,1.0
1985-01-16,22.75,22.88,22.5,22.62,634300,1.54124824248653,1.55005537530074,1.52431144861305,1.53244110967232,9362751.95793199,0.0,1.0
1985-01-17,22.75,22.88,22.5,22.75,293100,1.54124824248653,1.55005537530074,1.52431144861305,1.54124824248653,4326379.62930769,0.0,1.0
1985-01-18,22.88,23.0,22.75,22.88,458600,1.55005537530074,1.55818503636,1.54124824248653,1.55005537530074,6769285.9024241,0.0,1.0
1985-01-21,22.75,23.0,22.75,22.75,269100,1.54124824248653,1.55818503636,1.54124824248653,1.54124824248653,3972121.31779836,0.0,1.0
1985-01-22,22.75,22.88,22.75,22.75,86300,1.54124824248653,1.55005537530074,1.54124824248653,1.54124824248653,1273853.84513563,0.0,1.0
1985-01-23,22.88,23.12,22.75,22.88,193100,1.55005537530074,1.56631469741927,1.54124824248653,1.55005537530074,2850303.33135215,0.0,1.0
1985-01-24,22.75,23.0,22.75,23.0,88000,1.54124824248653,1.55818503636,1.54124824248653,1.55818503636,1298947.14220088,0.0,1.0
1985-01-25,23.0,23.12,22.88,23.0,322600,1.55818503636,1.56631469741927,1.55005537530074,1.55818503636,4761822.1372046,0.0,1.0
1985-01-28,23.0,23.0,22.75,23.0,303100,1.55818503636,1.55818503636,1.54124824248653,1.55818503636,4473987.25910327,0.0,1.0
1985-01-29,22.88,23.0,22.88,23.0,65600,1.55005537530074,1.55818503636,1.55005537530074,1.55818503636,968306.051458834,0.0,1.0
1985-01-30,23.0,23.0,22.88,23.0,152400,1.55818503636,1.55818503636,1.55005537530074,1.55818503636,2249540.27808426,0.0,1.0
1985-01-31,22.75,23.0,22.75,23.0,387300,1.54124824248653,1.55818503636,1.54124824248653,1.55818503636,5716843.50198181,0.0,1.0
1985-02-01,22.88,22.88,22.75,22.88,117600,1.55005537530074,1.55005537530074,1.54124824248653,1.55005537530074,1735865.72639571,0.0,1.0
1985-02-04,22.88,22.88,22.62,22.75,93700,1.55005537530074,1.55005537530074,1.53244110967232,1.54124824248653,1383083.49118434,0.0,1.0
1985-02-05,22.88,22.88,22.75,22.88,228800,1.55005537530074,1.55005537530074,1.54124824248653,1.55005537530074,3377262.56972227,0.0,1.0
1985-02-06,22.88,23.0,22.75,22.88,519000,1.55005537530074,1.55818503636,1.54124824248653,1.55005537530074,7660835.98638925,0.0,1.0
1985-02-07,23.12,23.12,22.88,23.0,1073000,1.56631469741927,1.56631469741927,1.55005537530074,1.55818503636,15838298.677063,0.0,1.0
1985-02-08,22.62,22.75,22.38,22.5,799700,1.53244110967232,1.54124824248653,1.51618178755378,1.52431144861305,11804182.1547505,0.0,1.0
1985-02-11,22.38,22.75,22.38,22.75,466800,1.51618178755378,1.54124824248653,1.51618178755378,1.54124824248653,6890324.15885647,0.0,1.0
1985-02-12,22.38,22.62,22.38,22.38,393300,1.51618178755378,1.53244110967232,1.51618178755378,1.51618178755378,5805408.07985915,0.0,1.0
1985-02-13,22.5,22.62,22.38,22.38,244200,1.52431144861305,1.53244110967232,1.51618178755378,1.51618178755378,3604578.31960743,0.0,1.0
1985-02-14,22.62,22.75,22.38,22.62,255500,1.53244110967232,1.54124824248653,1.51618178755378,1.53244110967232,3771374.94127641,0.0,1.0
1985-02-15,22.5,22.75,22.5,22.75,593400,1.52431144861305,1.54124824248653,1.52431144861305,1.54124824248653,8759036.75206818,0.0,1.0
1985-02-19,22.5,22.75,22.5,22.62,183900,1.52431144861305,1.54124824248653,1.52431144861305,1.53244110967232,2714504.31194024,0.0,1.0
1985-02-20,22.62,22.75,22.5,22.62,77600,1.53244110967232,1.54124824248653,1.52431144861305,1.53244110967232,1145435.2072135,0.0,1.0
1985-02-21,22.5,22.62,22.5,22.62,142000,1.52431144861305,1.53244110967232,1.52431144861305,1.53244110967232,2096028.34309687,0.0,1.0
1985-02-22,22.75,22.75,22.5,22.62,280500,1.54124824248653,1.54124824248653,1.52431144861305,1.53244110967232,4140394.01576529,0.0,1.0
1985-02-25,22.62,22.75,22.5,22.62,191700,1.53244110967232,1.54124824248653,1.52431144861305,1.53244110967232,2829638.26318077,0.0,1.0
1985-02-26,22.75,22.75,22.62,22.62,81200,1.54124824248653,1.54124824248653,1.53244110967232,1.53244110967232,1198573.9539399,0.0,1.0
1985-02-27,22.75,22.75,22.5,22.62,149900,1.54124824248653,1.54124824248653,1.52431144861305,1.53244110967232,2212638.37063535,0.0,1.0
1985-02-28,22.5,22.62,22.5,22.62,77800,1.52431144861305,1.53244110967232,1.52431144861305,1.53244110967232,1148387.35980941,0.0,1.0
1985-03-01,22.5,22.75,22.5,22.62,72900,1.52431144861305,1.54124824248653,1.52431144861305,1.53244110967232,1076059.62120959,0.0,1.0
1985-03-04,22.5,22.62,22.38,22.62,88300,1.52431144861305,1.53244110967232,1.51618178755378,1.53244110967232,1303375.37109474,0.0,1.0
1985-03-05,22.5,22.5,22.38,22.5,201600,1.52431144861305,1.52431144861305,1.51618178755378,1.52431144861305,2975769.81667837,0.0,1.0
1985-03-06,22.5,22.5,22.38,22.5,108900,1.52431144861305,1.52431144861305,1.51618178755378,1.52431144861305,1607447.08847358,0.0,1.0
1985-03-07,22.62,22.62,22.25,22.5,74300,1.53244110967232,1.53244110967232,1.50737465473957,1.52431144861305,1096724.68938097,0.0,1.0
1985-03-08,22.5,22.62,22.5,22.62,62400,1.52431144861305,1.53244110967232,1.52431144861305,1.53244110967232,921071.609924258,0.0,1.0
1985-03-11,22.5,22.62,22.38,22.62,76600,1.52431144861305,1.53244110967232,1.51618178755378,1.53244110967232,1130674.44423395,0.0,1.0
1985-03-12,22.5,22.5,22.38,22.38,130900,1.52431144861305,1.52431144861305,1.51618178755378,1.51618178755378,1932183.8740238,0.0,1.0
1985-03-13,22.62,22.62,22.5,22.5,152400,1.53244110967232,1.53244110967232,1.52431144861305,1.52431144861305,2249540.27808425,0.0,1.0
1985-03-14,22.5,22.62,22.5,22.5,72700,1.52431144861305,1.53244110967232,1.52431144861305,1.52431144861305,1073107.46861368,0.0,1.0
1985-03-15,22.62,22.75,22.5,22.5,92900,1.53244110967232,1.54124824248653,1.52431144861305,1.52431144861305,1371274.8808007,0.0,1.0
1985-03-18,22.75,22.75,22.62,22.75,112000,1.54124824248653,1.54124824248653,1.53244110967232,1.54124824248653,1653205.45371021,0.0,1.0
1985-03-19,22.75,22.75,22.62,22.75,62500,1.54124824248653,1.54124824248653,1.53244110967232,1.54124824248653,922547.686222213,0.0,1.0
1985-03-20,22.75,22.75,22.62,22.75,199800,1.54124824248653,1.54124824248653,1.53244110967232,1.54124824248653,2949200.44331517,0.0,1.0
1985-03-21,22.88,23.0,22.62,22.75,245400,1.55005537530074,1.55818503636,1.53244110967232,1.54124824248653,3622291.23518289,0.0,1.0
1985-03-22,23.12,23.12,22.75,22.75,286400,1.56631469741927,1.56631469741927,1.54124824248653,1.54124824248653,4227482.51734469,0.0,1.0
1985-03-25,23.0,23.12,22.88,23.12,184000,1.55818503636,1.56631469741927,1.55005537530074,1.56631469741927,2715980.38823821,0.0,1.0
1985-03-26,23.0,23.12,22.88,23.0,131800,1.55818503636,1.56631469741927,1.55005537530074,1.55818503636,1945468.56070541,0.0,1.0
1985-03-27,23.25,23.38,23.0,23.0,226900,1.57512183023348,1.58392896304769,1.55818503636,1.55818503636,3349217.12006114,0.0,1.0
1985-03-28,23.38,23.38,23.25,23.38,76100,1.58392896304769,1.58392896304769,1.57512183023348,1.58392896304769,1123294.06274417,0.0,1.0
1985-03-29,23.5,23.5,23.25,23.38,151100,1.59205862410696,1.59205862410696,1.57512183023348,1.58392896304769,2230351.28621083,0.0,1.0
1985-04-01,23.62,23.75,23.5,23.62,343500,1.60018828516623,1.60899541798044,1.59205862410696,1.60018828516623,5070322.0834773,0.0,1.0
1985-04-02,23.75,23.88,23.62,23.75,129900,1.60899541798044,1.61780255079465,1.60018828516623,1.60899541798044,1917423.11104425,0.0,1.0
1985-04-03,23.62,23.88,23.62,23.88,172900,1.60018828516623,1.61780255079465,1.60018828516623,1.61780255079465,2552135.91916514,0.0,1.0
1985-04-04,23.75,23.75,23.5,23.75,296500,1.60899541798044,1.60899541798044,1.59205862410696,1.60899541798044,4376566.22343819,0.0,1.0
1985-04-08,23.75,23.75,23.5,23.75,167900,1.60899541798044,1.60899541798044,1.59205862410696,1.60899541798044,2478332.10426736,0.0,1.0
1985-04-09,23.5,23.75,23.38,23.75,205000,1.59205862410696,1.60899541798044,1.58392896304769,1.60899541798044,3025956.41080887,0.0,1.0
1985-04-10,23.88,23.88,23.5,23.62,318800,1.61780255079465,1.61780255079465,1.59205862410696,1.60018828516623,4705731.23788227,0.0,1.0
1985-04-11,24.0,24.12,24.0,24.0,466200,1.62593221185392,1.63406187291319,1.62593221185392,1.62593221185392,6881467.70106874,0.0,1.0
1985-04-12,24.12,24.25,24.0,24.0,443300,1.63406187291319,1.6428690057274,1.62593221185392,1.62593221185392,6543446.22883692,0.0,1.0
1985-04-15,24.38,24.38,24.12,24.25,118300,1.6516761385416,1.6516761385416,1.63406187291319,1.6428690057274,1746198.26048141,0.0,1.0
1985-04-16,24.38,24.5,24.25,24.38,376100,1.6516761385416,1.65980579960087,1.6428690057274,1.6516761385416,5551522.95661082,0.0,1.0
1985-04-17,24.5,24.88,24.25,24.38,61700,1.65980579960087,1.68554972628856,1.6428690057274,1.6516761385416,910739.075838573,0.0,1.0
1985-04-18,24.5,24.62,24.38,24.5,90900,1.65980579960087,1.66793546066014,1.6516761385416,1.65980579960087,1341753.35484159,0.0,1.0
1985-04-19,24.75,24.75,24.38,24.38,275500,1.67674259347435,1.67674259347435,1.6516761385416,1.6516761385416,4066590.20086753,0.0,1.0
1985-04-22,25.12,25.12,24.62,24.62,489400,1.7018090484071,1.7018090484071,1.66793546066014,1.66793546066014,7223917.40219443,0.0,1.0
1985-04-23,25.38,25.5,25.0,25.0,325000,1.71942331403552,1.72755297509479,1.69367938734783,1.69367938734783,4797247.96835551,0.0,1.0
1985-04-24,25.5,25.5,25.25,25.38,239900,1.72755297509479,1.72755297509479,1.71061618122131,1.71942331403552,3541107.03879534,0.0,1.0
1985-04-25,25.38,25.62,25.38,25.5,154300,1.71942331403552,1.73568263615406,1.71942331403552,1.72755297509479,2277585.7277454,0.0,1.0
1985-04-26,25.62,25.75,25.38,25.38,323700,1.73568263615406,1.74448976896827,1.71942331403552,1.71942331403552,4778058.97648209,0.0,1.0
1985-04-29,25.75,25.75,25.5,25.75,285400,1.74448976896827,1.74448976896827,1.72755297509479,1.74448976896827,4212721.75436511,0.0,1.0
1985-04-30,25.38,25.75,25.38,25.62,257400,1.71942331403552,1.74448976896827,1.71942331403552,1.73568263615406,3799420.39093757,0.0,1.0
1985-05-01,25.5,25.62,25.25,25.38,288900,1.72755297509479,1.73568263615406,1.71061618122131,1.71942331403552,4264384.42479356,0.0,1.0
1985-05-02,25.5,25.5,25.25,25.38,232900,1.72755297509479,1.72755297509479,1.71061618122131,1.71942331403552,3437781.69793846,0.0,1.0
1985-05-03,25.62,25.75,25.5,25.5,173100,1.73568263615406,1.74448976896827,1.72755297509479,1.72755297509479,2555088.07176104,0.0,1.0
1985-05-06,26.0,26.0,25.5,25.5,469500,1.76142656284174,1.76142656284174,1.72755297509479,1.72755297509479,6930178.2189013,0.0,1.0
1985-05-07,26.0,26.12,25.88,26.0,538100,1.76142656284174,1.76955622390101,1.75329690178247,1.76142656284174,7942766.5592988,0.0,1.0
1985-05-08,25.62,26.0,25.5,25.88,227100,1.73568263615406,1.76142656284174,1.72755297509479,1.75329690178247,3352169.27265703,0.0,1.0
1985-05-09,25.62,25.75,25.5,25.62,366400,1.73568263615406,1.74448976896827,1.72755297509479,1.73568263615406,5408343.5557091,0.0,1.0
1985-05-10,25.25,25.38,24.88,24.88,323100,1.71061618122131,1.71942331403552,1.68554972628856,1.68554972628856,4769202.51869436,0.0,1.0
1985-05-13,25.25,25.62,25.25,25.25,365000,1.71061618122131,1.73568263615406,1.71061618122131,1.71061618122131,5387678.48753773,0.0,1.0
1985-05-14,25.25,25.5,25.25,25.38,115600,1.71061618122131,1.72755297509479,1.71061618122131,1.71942331403552,1706344.20043661,0.0,1.0
1985-05-15,25.5,25.5,25.25,25.25,136800,1.72755297509479,1.72755297509479,1.71061618122131,1.71061618122131,2019272.37560318,0.0,1.0
1985-05-16,25.88,25.88,25.5,25.62,396700,1.75329690178247,1.75329690178247,1.72755297509479,1.73568263615406,5855594.67398966,0.0,1.0
1985-05-17,26.75,26.88,26.0,26.0,694700,1.81223694446218,1.82104407727639,1.76142656284174,1.76142656284174,10254302.0418972,0.0,1.0
1985-05-20,27.5,27.5,27.0,27.12,955600,1.86304732608261,1.86304732608261,1.82917373833566,1.83730339939493,14105385.1032632,0.0,1.0
1985-05-21,27.12,27.38,27.12,27.38,727800,1.83730339939493,1.85491766502334,1.83730339939493,1.85491766502334,10742883.2965204,0.0,1.0
1985-05-22,26.38,27.12,26.38,27.12,274600,1.78717048952943,1.83730339939493,1.78717048952943,1.83730339939493,4053305.51418593,0.0,1.0
1985-05-23,26.62,26.62,26.25,26.25,259000,1.80342981164797,1.80342981164797,1.77836335671522,1.77836335671522,3823037.61170486,0.0,1.0
1985-05-24,26.75,26.88,26.62,26.62,111900,1.81223694446218,1.82104407727639,1.80342981164797,1.80342981164797,1651729.37741225,0.0,1.0
1985-05-28,27.38,27.38,26.75,26.75,568700,1.85491766502334,1.85491766502334,1.81223694446218,1.81223694446218,8394445.9064732,0.0,1.0
1985-05-29,27.5,27.5,27.25,27.25,233400,1.86304732608261,1.86304732608261,1.84611053220914,1.84611053220914,3445162.07942825,0.0,1.0
1985-05-30,27.75,27.88,27.62,27.75,221700,1.87998411995609,1.8887912527703,1.87117698714188,1.87998411995609,3272461.15256744,0.0,1.0
1985-05-31,28.0,28.0,27.75,27.88,271400,1.89692091382957,1.89692091382957,1.87998411995609,1.8887912527703,4006071.07265135,0.0,1.0
1985-06-03,28.12,28.62,28.0,28.38,253300,1.90505057488884,1.9389241626358,1.89692091382957,1.92266484051726,3738901.26272139,0.0,1.0
1985-06-04,28.0,28.12,27.75,28.0,491300,1.89692091382957,1.90505057488884,1.87998411995609,1.89692091382957,7251962.85185559,0.0,1.0
1985-06-05,28.0,28.12,27.75,28.0,272300,1.89692091382957,1.90505057488884,1.87998411995609,1.89692091382957,4019355.75933295,0.0,1.0
1985-06-06,27.62,27.88,27.38,27.75,350100,1.87117698714188,1.8887912527703,1.85491766502334,1.87998411995609,5167743.11914237,0.0,1.0
1985-06-07,27.0,27.62,26.88,27.5,457200,1.82917373833566,1.87117698714188,1.82104407727639,1.86304732608261,6748620.83425274,0.0,1.0
1985-06-10,27.38,27.62,27.0,27.0,713900,1.85491766502334,1.87117698714188,1.82917373833566,1.82917373833566,10537708.6911047,0.0,1.0
1985-06-11,27.5,27.5,27.25,27.38,922100,1.86304732608261,1.86304732608261,1.84611053220914,1.85491766502334,13610899.5434481,0.0,1.0
1985-06-12,27.62,27.75,27.5,27.5,968000,1.87117698714188,1.87998411995609,1.86304732608261,1.86304732608261,14288418.5642097,0.0,1.0
1985-06-13,27.62,27.62,27.5,27.5,248700,1.87117698714188,1.87117698714188,1.86304732608261,1.86304732608261,3671001.75301545,0.0,1.0
1985-06-14,27.62,27.75,27.5,27.62,340200,1.87117698714188,1.87998411995609,1.86304732608261,1.87117698714188,5021611.56564477,0.0,1.0
1985-06-17,27.62,27.75,27.62,27.62,237400,1.87117698714188,1.87998411995609,1.87117698714188,1.87117698714188,3504205.13134647,0.0,1.0
1985-06-18,27.75,27.88,27.62,27.62,582700,1.87998411995609,1.8887912527703,1.87117698714188,1.87117698714188,8601096.58818696,0.0,1.0
1985-06-19,27.75,28.0,27.75,27.88,466900,1.87998411995609,1.89692091382957,1.87998411995609,1.8887912527703,6891800.23515444,0.0,1.0
1985-06-20,27.88,27.88,27.75,27.75,274400,1.8887912527703,1.8887912527703,1.87998411995609,1.87998411995609,4050353.36159001,0.0,1.0
1985-06-21,27.75,27.88,27.62,27.75,400700,1.87998411995609,1.8887912527703,1.87117698714188,1.87998411995609,5914637.72590787,0.0,1.0
1985-06-24,28.0,28.0,27.62,27.75,344700,1.89692091382957,1.89692091382957,1.87117698714188,1.87998411995609,5088034.99905276,0.0,1.0
1985-06-25,28.12,28.25,27.88,28.0,632800,1.90505057488884,1.91385770770305,1.8887912527703,1.89692091382957,9340610.81346268,0.0,1.0
1985-06-26,28.25,28.25,28.12,28.12,605900,1.91385770770305,1.91385770770305,1.90505057488884,1.90505057488884,8943546.28931263,0.0,1.0
1985-06-27,28.25,28.25,28.12,28.25,443400,1.91385770770305,1.91385770770305,1.90505057488884,1.91385770770305,6544922.30513488,0.0,1.0
1985-06-28,28.38,28.5,28.25,28.25,769800,1.92266484051726,1.93079450157653,1.91385770770305,1.91385770770305,11362835.3416618,0.0,1.0
1985-07-01,28.62,28.62,28.25,28.38,275000,1.9389241626358,1.9389241626358,1.91385770770305,1.92266484051726,4059209.81937774,0.0,1.0
1985-07-02,28.62,28.88,28.5,28.62,336100,1.9389241626358,1.95653842826421,1.93079450157653,1.9389241626358,4961092.43742858,0.0,1.0
1985-07-03,28.75,29.0,28.25,28.62,533300,1.94773129545001,1.96466808932348,1.91385770770305,1.9389241626358,7871914.8969969,0.0,1.0
1985-07-05,28.88,29.0,27.88,28.62,255700,1.95653842826421,1.96466808932348,1.8887912527703,1.9389241626358,3774327.09387233,0.0,1.0
1985-07-08,28.88,29.0,28.75,29.0,114800,1.95653842826421,1.96466808932348,1.94773129545001,1.96466808932348,1694535.59005297,0.0,1.0
1985-07-09,28.88,29.0,28.75,28.88,175100,1.95653842826421,1.96466808932348,1.94773129545001,1.95653842826421,2584609.59772016,0.0,1.0
1985-07-10,29.0,29.12,28.75,28.75,714800,1.96466808932348,1.97279775038275,1.94773129545001,1.94773129545001,10550993.3777862,0.0,1.0
1985-07-11,29.12,29.12,29.0,29.12,577200,1.97279775038275,1.97279775038275,1.96466808932348,1.97279775038275,8519912.39179941,0.0,1.0
1985-07-12,29.0,29.12,28.88,29.0,232800,1.96466808932348,1.97279775038275,1.95653842826421,1.96466808932348,3436305.62164051,0.0,1.0
1985-07-15,29.0,29.0,28.88,28.88,177800,1.96466808932348,1.96466808932348,1.95653842826421,1.95653842826421,2624463.65776496,0.0,1.0
1985-07-16,28.88,29.0,28.88,28.88,322100,1.95653842826421,1.96466808932348,1.95653842826421,1.95653842826421,4754441.75571482,0.0,1.0
1985-07-17,29.12,29.12,29.0,29.0,114000,1.97279775038275,1.97279775038275,1.96466808932348,1.96466808932348,1682726.97966932,0.0,1.0
1985-07-18,29.0,29.5,29.0,29.12,743300,1.96466808932348,1.99854167707044,1.96466808932348,1.97279775038275,10971675.1227036,0.0,1.0
1985-07-19,29.0,29.25,28.88,29.0,185500,1.96466808932348,1.98160488319696,1.95653842826421,1.96466808932348,2738121.53270754,0.0,1.0
1985-07-22,28.62,29.0,28.62,28.88,130700,1.9389241626358,1.96466808932348,1.9389241626358,1.95653842826421,1929231.72142789,0.0,1.0
1985-07-23,28.12,28.75,27.62,28.75,461100,1.90505057488884,1.94773129545001,1.87117698714188,1.94773129545001,6806187.80987301,0.0,1.0
1985-07-24,27.38,28.25,27.0,28.25,409800,1.85491766502334,1.91385770770305,1.82917373833566,1.91385770770305,6048960.66902183,0.0,1.0
1985-07-25,27.88,28.12,27.62,28.0,1033000,1.8887912527703,1.90505057488884,1.87117698714188,1.89692091382957,15247868.1578808,0.0,1.0
1985-07-26,27.88,28.0,27.62,28.0,265300,1.8887912527703,1.89692091382957,1.87117698714188,1.89692091382957,3916030.41847606,0.0,1.0
1985-07-29,27.38,27.88,27.25,27.75,879000,1.85491766502334,1.8887912527703,1.84611053220914,1.87998411995609,12974710.6590293,0.0,1.0
1985-07-30,27.5,27.62,27.25,27.5,799700,1.86304732608261,1.87117698714188,1.84611053220914,1.86304732608261,11804182.1547505,0.0,1.0
1985-07-31,27.5,27.75,27.38,27.62,455900,1.86304732608261,1.87998411995609,1.85491766502334,1.87117698714188,6729431.84237934,0.0,1.0
1985-08-01,27.62,27.75,27.38,27.5,358000,1.87117698714188,1.87998411995609,1.85491766502334,1.86304732608261,5284353.14668086,0.0,1.0
1985-08-02,27.5,27.62,27.38,27.62,195000,1.86304732608261,1.87117698714188,1.85491766502334,1.87117698714188,2878348.78101332,0.0,1.0
1985-08-05,27.38,27.5,27.0,27.5,369600,1.85491766502334,1.86304732608261,1.82917373833566,1.86304732608261,5455577.9972437,0.0,1.0
1985-08-06,27.38,27.5,27.25,27.25,174900,1.85491766502334,1.86304732608261,1.84611053220914,1.84611053220914,2581657.44512425,0.0,1.0
1985-08-07,27.5,27.5,27.25,27.38,382100,1.86304732608261,1.86304732608261,1.84611053220914,1.85491766502334,5640087.53448815,0.0,1.0
1985-08-08,27.5,27.75,27.38,27.5,968900,1.86304732608261,1.87998411995609,1.85491766502334,1.86304732608261,14301703.2508913,0.0,1.0
1985-08-09,27.62,27.75,27.5,27.62,937000,1.87117698714188,1.87998411995609,1.86304732608261,1.87117698714188,13830834.9118435,0.0,1.0
1985-08-12,26.88,27.0,26.75,26.88,342100,1.82104407727639,1.82917373833566,1.81223694446218,1.82104407727639,5049657.01530591,0.0,1.0
1985-08-13,27.0,27.12,26.75,26.88,389600,1.82917373833566,1.83730339939493,1.81223694446218,1.82104407727639,5750793.25683479,0.0,1.0
1985-08-14,27.12,27.38,27.0,27.12,91200,1.83730339939493,1.85491766502334,1.82917373833566,1.83730339939493,1346181.58373545,0.0,1.0
1985-08-15,27.5,27.5,27.12,27.12,251300,1.86304732608261,1.86304732608261,1.83730339939493,1.83730339939493,3709379.73676229,0.0,1.0
1985-08-16,27.38,27.5,27.38,27.5,91000,1.85491766502334,1.86304732608261,1.85491766502334,1.86304732608261,1343229.43113955,0.0,1.0
1985-08-19,27.5,27.75,27.38,27.5,576600,1.86304732608261,1.87998411995609,1.85491766502334,1.86304732608261,8511055.93401168,0.0,1.0
1985-08-20,27.5,27.75,27.5,27.5,303100,1.86304732608261,1.87998411995609,1.86304732608261,1.86304732608261,4473987.25910326,0.0,1.0
1985-08-21,27.38,27.62,27.38,27.62,76900,1.85491766502334,1.87117698714188,1.85491766502334,1.87117698714188,1135102.67312782,0.0,1.0
1985-08-22,27.12,28.0,27.12,27.38,197200,1.83730339939493,1.89692091382957,1.83730339939493,1.85491766502334,2910822.45956833,0.0,1.0
1985-08-23,27.5,27.5,27.12,27.12,93100,1.86304732608261,1.86304732608261,1.83730339939493,1.83730339939493,1374227.03339661,0.0,1.0
1985-08-26,27.25,27.38,27.12,27.38,121500,1.84611053220914,1.85491766502334,1.83730339939493,1.85491766502334,1793432.70201598,0.0,1.0
1985-08-27,27.25,27.38,27.12,27.38,155600,1.84611053220914,1.85491766502334,1.83730339939493,1.85491766502334,2296774.71961882,0.0,1.0
1985-08-28,27.62,27.62,27.25,27.38,73000,1.87117698714188,1.87117698714188,1.84611053220914,1.85491766502334,1077535.69750755,0.0,1.0
1985-08-29,27.38,27.62,27.38,27.62,175800,1.85491766502334,1.87117698714188,1.85491766502334,1.87117698714188,2594942.13180585,0.0,1.0
1985-08-30,27.75,27.75,27.38,27.5,207400,1.87998411995609,1.87998411995609,1.85491766502334,1.86304732608261,3061382.2419598,0.0,1.0
1985-09-03,27.62,27.75,27.62,27.75,65900,1.87117698714188,1.87998411995609,1.87117698714188,1.87998411995609,972734.280352705,0.0,1.0
1985-09-04,27.5,27.75,27.25,27.75,114500,1.86304732608261,1.87998411995609,1.84611053220914,1.87998411995609,1690107.3611591,0.0,1.0
1985-09-05,27.62,27.75,27.5,27.62,83000,1.87117698714188,1.87998411995609,1.86304732608261,1.87117698714188,1225143.3273031,0.0,1.0
1985-09-06,27.5,27.62,27.38,27.5,259000,1.86304732608261,1.87117698714188,1.85491766502334,1.86304732608261,3823037.61170487,0.0,1.0
1985-09-09,27.5,27.5,27.25,27.5,60200,1.86304732608261,1.86304732608261,1.84611053220914,1.86304732608261,888597.931369239,0.0,1.0
1985-09-10,27.38,27.62,27.12,27.5,339200,1.85491766502334,1.87117698714188,1.83730339939493,1.86304732608261,5006850.80266522,0.0,1.0
1985-09-11,27.0,27.38,27.0,27.12,170500,1.82917373833566,1.85491766502334,1.82917373833566,1.83730339939493,2516710.0880142,0.0,1.0
1985-09-12,26.0,27.0,26.0,26.12,366200,1.76142656284174,1.82917373833566,1.76142656284174,1.76955622390101,5405391.40311322,0.0,1.0
1985-09-13,26.25,26.5,26.0,26.25,398100,1.77836335671522,1.7953001505887,1.76142656284174,1.77836335671522,5876259.74216103,0.0,1.0
1985-09-16,26.5,26.62,26.38,26.38,215700,1.7953001505887,1.80342981164797,1.78717048952943,1.78717048952943,3183896.57469011,0.0,1.0
1985-09-17,26.5,26.62,26.38,26.62,143300,1.7953001505887,1.80342981164797,1.78717048952943,1.80342981164797,2115217.33497029,0.0,1.0
1985-09-18,26.62,26.62,26.38,26.5,223200,1.80342981164797,1.80342981164797,1.78717048952943,1.7953001505887,3294602.29703678,0.0,1.0
1985-09-19,26.62,26.75,26.5,26.62,95100,1.80342981164797,1.81223694446218,1.7953001505887,1.80342981164797,1403748.55935572,0.0,1.0
1985-09-20,26.75,26.88,26.62,26.75,146900,1.81223694446218,1.82104407727639,1.80342981164797,1.81223694446218,2168356.08169669,0.0,1.0
1985-09-23,26.88,27.0,26.88,26.88,47700,1.82104407727639,1.82917373833566,1.82104407727639,1.82104407727639,704088.394124794,0.0,1.0
1985-09-24,26.62,27.0,26.62,27.0,450400,1.80342981164797,1.82917373833566,1.80342981164797,1.82917373833566,6648247.64599177,0.0,1.0
1985-09-25,26.38,26.75,26.38,26.62,79600,1.78717048952943,1.81223694446218,1.78717048952943,1.80342981164797,1174956.73317261,0.0,1.0
1985-09-26,25.88,26.5,25.62,26.38,244600,1.75329690178247,1.7953001505887,1.73568263615406,1.78717048952943,3610482.62479927,0.0,1.0
1985-09-30,25.75,25.75,25.0,25.38,307800,1.74448976896827,1.74448976896827,1.69367938734783,1.71942331403552,4543362.84510715,0.0,1.0
1985-10-01,26.12,26.25,25.5,25.75,160600,1.76955622390101,1.77836335671522,1.72755297509479,1.74448976896827,2370578.53451661,0.0,1.0
1985-10-02,26.12,26.38,26.12,26.38,86500,1.76955622390101,1.78717048952943,1.76955622390101,1.78717048952943,1276805.99773155,0.0,1.0
1985-10-03,26.25,26.38,26.0,26.25,226200,1.77836335671522,1.78717048952943,1.76142656284174,1.77836335671522,3338884.58597545,0.0,1.0
1985-10-04,26.12,26.25,26.0,26.12,167000,1.76955622390101,1.77836335671522,1.76142656284174,1.76955622390101,2465047.41758576,0.0,1.0
1985-10-07,26.0,26.38,26.0,26.25,150000,1.76142656284174,1.78717048952943,1.76142656284174,1.77836335671522,2214114.44693332,0.0,1.0
1985-10-08,26.12,26.38,26.12,26.12,101600,1.76955622390101,1.78717048952943,1.76955622390101,1.76955622390101,1499693.51872284,0.0,1.0
1985-10-09,26.12,26.12,25.88,26.0,185000,1.76955622390101,1.76955622390101,1.75329690178247,1.76142656284174,2730741.15121776,0.0,1.0
1985-10-10,26.0,26.12,26.0,26.12,60800,1.76142656284174,1.76955622390101,1.76142656284174,1.76955622390101,897454.389156973,0.0,1.0
1985-10-11,26.38,26.38,26.0,26.12,103200,1.78717048952943,1.78717048952943,1.76142656284174,1.76955622390101,1523310.73949012,0.0,1.0
1985-10-14,26.38,26.5,25.38,26.25,165300,1.78717048952943,1.7953001505887,1.71942331403552,1.77836335671522,2439954.12052052,0.0,1.0
1985-10-15,26.38,26.62,26.38,26.5,83900,1.78717048952943,1.80342981164797,1.78717048952943,1.7953001505887,1238428.0139847,0.0,1.0
1985-10-16,26.38,26.62,26.38,26.38,90300,1.78717048952943,1.80342981164797,1.78717048952943,1.78717048952943,1332896.89705386,0.0,1.0
1985-10-17,26.62,26.75,26.38,26.38,269500,1.80342981164797,1.81223694446218,1.78717048952943,1.78717048952943,3978025.62299019,0.0,1.0
1985-10-18,26.5,26.75,26.5,26.75,147800,1.7953001505887,1.81223694446218,1.7953001505887,1.81223694446218,2181640.76837829,0.0,1.0
1985-10-21,26.88,27.12,26.62,26.75,101400,1.82104407727639,1.83730339939493,1.80342981164797,1.81223694446218,1496741.36612692,0.0,1.0
1985-10-22,27.0,27.38,26.88,26.88,162800,1.82917373833566,1.85491766502334,1.82104407727639,1.82104407727639,2403052.21307162,0.0,1.0
1985-10-23,27.12,27.25,27.0,27.12,100200,1.83730339939493,1.84611053220914,1.82917373833566,1.83730339939493,1479028.45055145,0.0,1.0
1985-10-24,27.75,27.75,27.12,27.12,212400,1.87998411995609,1.87998411995609,1.83730339939493,1.83730339939493,3135186.05685758,0.0,1.0
1985-10-25,27.38,27.5,27.25,27.5,97100,1.85491766502334,1.86304732608261,1.84611053220914,1.86304732608261,1433270.08531484,0.0,1.0
1985-10-28,27.25,27.38,27.12,27.38,108600,1.84611053220914,1.85491766502334,1.83730339939493,1.85491766502334,1603018.85957972,0.0,1.0
1985-10-29,27.88,28.0,27.25,27.38,210300,1.8887912527703,1.89692091382957,1.84611053220914,1.85491766502334,3104188.45460051,0.0,1.0
1985-10-30,28.12,28.25,28.0,28.12,163000,1.90505057488884,1.91385770770305,1.89692091382957,1.90505057488884,2406004.36566754,0.0,1.0
1985-10-31,28.38,28.38,28.12,28.12,351400,1.92266484051726,1.92266484051726,1.90505057488884,1.90505057488884,5186932.11101578,0.0,1.0
1985-11-01,28.38,28.38,28.12,28.25,158400,1.92266484051726,1.92266484051726,1.90505057488884,1.91385770770305,2338104.85596158,0.0,1.0
1985-11-04,28.0,28.38,27.88,28.38,617100,1.89692091382957,1.92266484051726,1.8887912527703,1.92266484051726,9108866.83468366,0.0,1.0
1985-11-05,28.0,28.0,27.75,27.88,526100,1.89692091382957,1.89692091382957,1.87998411995609,1.8887912527703,7765637.40354412,0.0,1.0
1985-11-06,28.0,28.12,27.88,28.0,223100,1.89692091382957,1.90505057488884,1.8887912527703,1.89692091382957,3293126.22073882,0.0,1.0
1985-11-07,28.0,28.12,27.88,28.0,349200,1.89692091382957,1.90505057488884,1.8887912527703,1.89692091382957,5154458.43246076,0.0,1.0
1985-11-08,27.62,27.75,27.0,27.62,169700,1.87117698714188,1.87998411995609,1.82917373833566,1.87117698714188,2504901.47763056,0.0,1.0
1985-11-11,28.0,28.0,27.5,27.75,226200,1.89692091382957,1.89692091382957,1.86304732608261,1.87998411995609,3338884.58597544,0.0,1.0
1985-11-12,28.38,28.5,28.0,28.12,188000,1.92266484051726,1.93079450157653,1.89692091382957,1.90505057488884,2775023.44015642,0.0,1.0
1985-11-13,28.12,28.38,28.0,28.25,196700,1.90505057488884,1.92266484051726,1.89692091382957,1.91385770770305,2903442.07807856,0.0,1.0
1985-11-14,28.38,29.38,28.12,28.12,147900,1.92266484051726,1.99041201601117,1.90505057488884,1.90505057488884,2183116.84467625,0.0,1.0
1985-11-15,28.25,28.5,28.12,28.25,402500,1.91385770770305,1.93079450157653,1.90505057488884,1.91385770770305,5941207.09927106,0.0,1.0
1985-11-18,28.38,28.38,28.12,28.38,202200,1.92266484051726,1.92266484051726,1.90505057488884,1.92266484051726,2984626.27446611,0.0,1.0
1985-11-19,28.38,28.38,28.25,28.25,77200,1.92266484051726,1.92266484051726,1.91385770770305,1.91385770770305,1139530.90202168,0.0,1.0
1985-11-20,28.25,28.38,28.12,28.38,139000,1.91385770770305,1.92266484051726,1.90505057488884,1.92266484051726,2051746.0541582,0.0,1.0
1985-11-21,28.38,28.5,28.12,28.38,161900,1.92266484051726,1.93079450157653,1.90505057488884,1.92266484051726,2389767.52639002,0.0,1.0
1985-11-22,28.38,28.5,28.25,28.38,112100,1.92266484051726,1.93079450157653,1.91385770770305,1.92266484051726,1654681.53000816,0.0,1.0
1985-11-25,28.0,28.38,27.88,28.25,131500,1.89692091382957,1.92266484051726,1.8887912527703,1.91385770770305,1941040.33181154,0.0,1.0
1985-11-26,28.0,28.12,27.75,27.75,176300,1.89692091382957,1.90505057488884,1.87998411995609,1.87998411995609,2602322.51329562,0.0,1.0
1985-11-27,28.0,28.12,27.75,27.88,131000,1.89692091382957,1.90505057488884,1.87998411995609,1.8887912527703,1933659.95032176,0.0,1.0
1985-11-29,27.88,28.12,27.5,28.12,286100,1.8887912527703,1.90505057488884,1.86304732608261,1.90505057488884,4223054.28845081,0.0,1.0
1985-12-02,27.62,27.88,27.38,27.75,108600,1.87117698714188,1.8887912527703,1.85491766502334,1.87998411995609,1603018.85957972,0.0,1.0
1985-12-03,27.5,27.75,27.5,27.75,113500,1.86304732608261,1.87998411995609,1.86304732608261,1.87998411995609,1675346.59817955,0.0,1.0
1985-12-04,27.5,27.5,27.12,27.5,744700,1.86304732608261,1.86304732608261,1.83730339939493,1.86304732608261,10992340.190875,0.0,1.0
1985-12-05,27.5,27.62,27.38,27.5,337900,1.86304732608261,1.87117698714188,1.85491766502334,1.86304732608261,4987661.81079179,0.0,1.0
1985-12-06,27.5,27.5,27.25,27.5,85000,1.86304732608261,1.86304732608261,1.84611053220914,1.86304732608261,1254664.85326222,0.0,1.0
1985-12-09,27.5,27.75,27.38,27.5,244200,1.86304732608261,1.87998411995609,1.85491766502334,1.86304732608261,3604578.31960745,0.0,1.0
1985-12-10,27.62,27.75,27.5,27.62,365000,1.87117698714188,1.87998411995609,1.86304732608261,1.87117698714188,5387678.48753775,0.0,1.0
1985-12-11,27.75,27.88,27.62,27.75,126000,1.87998411995609,1.8887912527703,1.87117698714188,1.87998411995609,1859856.13542399,0.0,1.0
1985-12-12,27.88,27.88,27.38,27.75,372400,1.8887912527703,1.8887912527703,1.85491766502334,1.87998411995609,5496908.13358645,0.0,1.0
1985-12-13,28.25,28.25,27.75,27.88,191000,1.91385770770305,1.91385770770305,1.87998411995609,1.8887912527703,2819305.72909509,0.0,1.0
1985-12-16,28.5,28.5,28.0,28.12,268500,1.93079450157653,1.93079450157653,1.89692091382957,1.90505057488884,3963264.86001063,0.0,1.0
1985-12-17,29.0,29.0,28.38,28.5,383400,1.96466808932348,1.96466808932348,1.92266484051726,1.93079450157653,5659276.52636157,0.0,1.0
1985-12-18,28.88,29.12,28.75,29.0,177700,1.95653842826421,1.97279775038275,1.94773129545001,1.96466808932348,2622987.58146701,0.0,1.0
1985-12-19,28.5,29.12,28.5,28.88,384000,1.93079450157653,1.97279775038275,1.93079450157653,1.95653842826421,5668132.98414928,0.0,1.0
1985-12-20,28.5,28.5,28.12,28.25,1040000,1.93079450157653,1.93079450157653,1.90505057488884,1.91385770770305,15351193.4987376,0.0,1.0
1985-12-23,27.88,28.38,27.5,28.25,159700,1.8887912527703,1.92266484051726,1.86304732608261,1.91385770770305,2357293.84783501,0.0,1.0
1985-12-24,27.62,28.0,27.5,27.88,125600,1.87117698714188,1.89692091382957,1.86304732608261,1.8887912527703,1853951.83023217,0.0,1.0
1985-12-26,27.75,27.75,27.5,27.75,95300,1.87998411995609,1.87998411995609,1.86304732608261,1.87998411995609,1406700.71195164,0.0,1.0
1985-12-27,27.88,28.0,27.62,27.62,85700,1.8887912527703,1.89692091382957,1.87117698714188,1.87117698714188,1264997.3873479,0.0,1.0
1985-12-30,28.12,28.12,27.75,27.88,90600,1.90505057488884,1.90505057488884,1.87998411995609,1.8887912527703,1337325.12594772,0.0,1.0
1985-12-31,28.0,28.25,28.0,28.0,147000,1.89692091382957,1.91385770770305,1.89692091382957,1.89692091382957,2169832.15799465,0.0,1.0
1986-01-02,28.0,28.12,27.88,28.12,209200,1.89692091382957,1.90505057488884,1.8887912527703,1.90505057488884,3087951.615323,0.0,1.0
1986-01-03,28.25,28.38,28.0,28.12,288800,1.91385770770305,1.92266484051726,1.89692091382957,1.90505057488884,4262908.34849561,0.0,1.0
1986-01-06,28.25,28.38,28.12,28.38,134500,1.91385770770305,1.92266484051726,1.90505057488884,1.92266484051726,1985322.62075021,0.0,1.0
1986-01-07,28.88,28.88,28.38,28.38,516400,1.95653842826421,1.95653842826421,1.92266484051726,1.92266484051726,7622458.00264245,0.0,1.0
1986-01-08,28.12,29.12,28.12,28.88,205300,1.90505057488884,1.97279775038275,1.90505057488884,1.95653842826421,3030384.63970273,0.0,1.0
1986-01-09,27.88,28.25,27.25,28.12,199500,1.8887912527703,1.91385770770305,1.84611053220914,1.90505057488884,2944772.21442131,0.0,1.0
1986-01-10,28.0,28.25,27.75,27.75,136000,1.89692091382957,1.91385770770305,1.87998411995609,1.87998411995609,2007463.76521954,0.0,1.0
1986-01-13,27.75,28.12,27.75,28.0,376400,1.87998411995609,1.90505057488884,1.87998411995609,1.89692091382957,5555951.18550467,0.0,1.0
1986-01-14,27.75,27.88,27.75,27.75,361000,1.87998411995609,1.8887912527703,1.87998411995609,1.87998411995609,5328635.43561952,0.0,1.0
1986-01-15,28.0,28.12,27.75,27.88,127400,1.89692091382957,1.90505057488884,1.87998411995609,1.8887912527703,1880521.20359536,0.0,1.0
1986-01-16,27.88,28.25,27.88,28.0,284700,1.8887912527703,1.91385770770305,1.8887912527703,1.89692091382957,4202389.22027944,0.0,1.0
1986-01-17,28.38,28.5,27.88,28.0,167900,1.92266484051726,1.93079450157653,1.8887912527703,1.89692091382957,2478332.10426736,0.0,1.0
1986-01-20,28.25,28.25,28.0,28.25,64700,1.91385770770305,1.91385770770305,1.89692091382957,1.91385770770305,955021.364777236,0.0,1.0
1986-01-21,28.25,28.38,28.12,28.25,138700,1.91385770770305,1.92266484051726,1.90505057488884,1.91385770770305,2047317.82526434,0.0,1.0
1986-01-22,27.75,28.38,27.75,28.38,143500,1.87998411995609,1.92266484051726,1.87998411995609,1.92266484051726,2118169.48756621,0.0,1.0
1986-01-23,27.88,28.12,27.75,27.88,168800,1.8887912527703,1.90505057488884,1.87998411995609,1.8887912527703,2491616.79094896,0.0,1.0
1986-01-24,28.38,28.38,28.0,28.0,168300,1.92266484051726,1.92266484051726,1.89692091382957,1.89692091382957,2484236.40945918,0.0,1.0
1986-01-27,28.88,29.88,28.38,28.38,213900,1.95653842826421,2.02428560375813,1.92266484051726,1.92266484051726,3157327.20132692,0.0,1.0
1986-01-28,29.25,29.38,28.88,29.0,219200,1.98160488319696,1.99041201601117,1.95653842826421,1.96466808932348,3235559.24511856,0.0,1.0
1986-01-29,29.62,29.88,29.25,29.25,394800,2.00667133812971,2.02428560375813,1.98160488319696,1.98160488319696,5827549.22432849,0.0,1.0
1986-01-30,29.5,29.62,29.38,29.5,80300,1.99854167707044,2.00667133812971,1.99041201601117,1.99854167707044,1185289.2672583,0.0,1.0
1986-01-31,29.62,29.62,29.25,29.38,199900,2.00667133812971,2.00667133812971,1.98160488319696,1.99041201601117,2950676.51961313,0.0,1.0
1986-02-03,29.88,29.88,29.5,29.5,206500,2.02428560375813,2.02428560375813,1.99854167707044,1.99854167707044,3048097.55527819,0.0,1.0
1986-02-04,30.0,30.0,29.62,29.75,305700,2.0324152648174,2.0324152648174,2.00667133812971,2.01547847094392,4512365.24285009,0.0,1.0
1986-02-05,29.75,30.0,29.75,30.0,112200,2.01547847094392,2.0324152648174,2.01547847094392,2.0324152648174,1656157.60630612,0.0,1.0
1986-02-06,30.0,30.0,29.75,29.88,166700,2.0324152648174,2.0324152648174,2.01547847094392,2.02428560375813,2460619.18869189,0.0,1.0
1986-02-07,29.88,30.0,29.5,29.88,1330000,2.02428560375813,2.0324152648174,1.99854167707044,2.02428560375813,19631814.7628087,0.0,1.0
1986-02-10,29.25,29.38,29.12,29.25,520500,1.98160488319696,1.99041201601117,1.97279775038275,1.98160488319696,7682977.13085862,0.0,1.0
1986-02-11,29.25,29.38,29.12,29.25,232900,1.98160488319696,1.99041201601117,1.97279775038275,1.98160488319696,3437781.69793847,0.0,1.0
1986-02-12,29.38,29.5,29.12,29.25,99000,1.99041201601117,1.99854167707044,1.97279775038275,1.98160488319696,1461315.53497599,0.0,1.0
1986-02-13,29.38,29.5,29.25,29.5,140400,1.99041201601117,1.99854167707044,1.98160488319696,1.99854167707044,2072411.12232958,0.0,1.0
1986-02-14,29.62,29.62,29.25,29.5,150700,2.00667133812971,2.00667133812971,1.98160488319696,1.99854167707044,2224446.98101901,0.0,1.0
1986-02-18,30.25,30.25,29.38,29.5,177300,2.04935205869088,2.04935205869088,1.99041201601117,1.99854167707044,2617083.27627517,0.0,1.0
1986-02-19,29.88,30.38,29.88,30.25,182300,2.02428560375813,2.05815919150508,2.02428560375813,2.04935205869088,2690887.09117295,0.0,1.0
1986-02-20,30.25,30.25,29.75,29.88,292700,2.04935205869088,2.04935205869088,2.01547847094392,2.02428560375813,4320475.32411587,0.0,1.0
1986-02-21,30.75,30.75,30.12,30.25,420800,2.08322564643783,2.08322564643783,2.04054492587667,2.04935205869088,6211329.06179693,0.0,1.0
1986-02-24,30.88,31.0,30.38,30.62,591100,2.09203277925204,2.10016244031131,2.05815919150508,2.07441851362362,8725086.99721522,0.0,1.0
1986-02-25,30.62,31.0,30.5,31.0,353500,2.07441851362362,2.10016244031131,2.06628885256435,2.10016244031131,5217929.71327286,0.0,1.0
1986-02-26,30.38,30.75,30.38,30.5,216200,2.05815919150508,2.08322564643783,2.05815919150508,2.06628885256435,3191276.95617989,0.0,1.0
1986-02-27,30.75,30.88,30.5,30.75,410900,2.08322564643783,2.09203277925204,2.06628885256435,2.08322564643783,6065197.50829934,0.0,1.0
1986-02-28,30.75,31.12,30.25,31.0,228500,2.08322564643783,2.10829210137058,2.04935205869088,2.10016244031131,3372834.34082842,0.0,1.0
1986-03-03,30.38,30.75,30.25,30.75,290200,2.05815919150508,2.08322564643783,2.04935205869088,2.08322564643783,4283573.416667,0.0,1.0
1986-03-04,30.5,30.5,30.12,30.38,390800,2.06628885256435,2.06628885256435,2.04054492587667,2.05815919150508,5768506.17241028,0.0,1.0
1986-03-05,30.12,30.38,30.0,30.38,323500,2.04054492587667,2.05815919150508,2.0324152648174,2.05815919150508,4775106.82388618,0.0,1.0
1986-03-06,30.38,30.75,30.12,30.12,273800,2.05815919150508,2.08322564643783,2.04054492587667,2.04054492587667,4041496.90380229,0.0,1.0
1986-03-07,30.5,30.62,30.25,30.25,438500,2.06628885256435,2.07441851362362,2.04935205869088,2.04935205869088,6472594.56653507,0.0,1.0
1986-03-10,30.62,30.62,30.5,30.5,226800,2.07441851362362,2.07441851362362,2.06628885256435,2.06628885256435,3347741.04376318,0.0,1.0
1986-03-11,31.0,31.0,30.38,30.62,325700,2.10016244031131,2.10016244031131,2.05815919150508,2.07441851362362,4807580.50244121,0.0,1.0
1986-03-12,31.0,31.25,30.75,31.0,278600,2.10016244031131,2.11709923418479,2.08322564643783,2.10016244031131,4112348.56610415,0.0,1.0
1986-03-13,30.88,31.12,30.75,30.88,308500,2.09203277925204,2.10829210137058,2.08322564643783,2.09203277925204,4553695.37919285,0.0,1.0
1986-03-14,31.12,31.25,30.88,30.88,276600,2.10829210137058,2.11709923418479,2.09203277925204,2.09203277925204,4082827.04014503,0.0,1.0
1986-03-17,31.25,31.38,30.88,31.0,618600,2.11709923418479,2.125906366999,2.09203277925204,2.10016244031131,9131007.97915299,0.0,1.0
1986-03-18,31.0,31.12,30.88,31.12,255400,2.10016244031131,2.10829210137058,2.09203277925204,2.10829210137058,3769898.86497846,0.0,1.0
1986-03-19,31.0,31.25,30.88,31.12,357600,2.10016244031131,2.11709923418479,2.09203277925204,2.10829210137058,5278448.84148903,0.0,1.0
1986-03-20,30.75,31.0,30.75,31.0,143500,2.08322564643783,2.10016244031131,2.08322564643783,2.10016244031131,2118169.48756621,0.0,1.0
1986-03-21,30.62,31.25,30.62,31.0,523300,2.07441851362362,2.11709923418479,2.07441851362362,2.10016244031131,7724307.26720137,0.0,1.0
1986-03-24,31.38,31.38,30.62,30.75,292600,2.125906366999,2.125906366999,2.07441851362362,2.08322564643783,4318999.24781792,0.0,1.0
1986-03-25,31.5,31.62,31.0,31.25,551800,2.13403602805827,2.14216568911754,2.10016244031131,2.11709923418479,8144989.01211868,0.0,1.0
1986-03-26,32.12,32.25,31.62,31.75,330800,2.17603927686449,2.1848464096787,2.14216568911754,2.15097282193175,4882860.39363695,0.0,1.0
1986-03-27,32.5,32.62,32.0,32.12,231000,2.20178320355218,2.20991286461145,2.16790961580522,2.17603927686449,3409736.24827731,0.0,1.0
1986-03-31,32.88,33.12,32.38,32.5,357400,2.22752713023987,2.24378645235841,2.19365354249291,2.20178320355218,5275496.68889311,0.0,1.0
1986-04-01,32.75,33.0,32.5,32.75,361100,2.21871999742566,2.23565679129914,2.20178320355218,2.21871999742566,5330111.51191747,0.0,1.0
1986-04-02,32.88,32.88,32.25,32.62,229200,2.22752713023987,2.22752713023987,2.1848464096787,2.20991286461145,3383166.8749141,0.0,1.0
1986-04-03,32.5,33.38,32.5,33.38,172600,2.20178320355218,2.26140071798682,2.20178320355218,2.26140071798682,2547707.69027127,0.0,1.0
1986-04-04,32.38,32.88,32.25,32.62,184700,2.19365354249291,2.22752713023987,2.1848464096787,2.20991286461145,2726312.92232389,0.0,1.0
1986-04-07,32.12,32.25,31.75,32.12,282900,2.17603927686449,2.1848464096787,2.15097282193175,2.17603927686449,4175819.84691624,0.0,1.0
1986-04-08,32.5,32.5,32.12,32.25,392900,2.20178320355218,2.20178320355218,2.17603927686449,2.1848464096787,5799503.77466733,0.0,1.0
1986-04-09,32.62,32.75,30.62,32.62,574900,2.20991286461145,2.21871999742566,2.07441851362362,2.20991286461145,8485962.63694642,0.0,1.0
1986-04-10,32.75,32.88,32.5,32.75,319700,2.21871999742566,2.22752713023987,2.20178320355218,2.21871999742566,4719015.92456387,0.0,1.0
1986-04-11,32.38,32.75,32.12,32.62,251200,2.19365354249291,2.21871999742566,2.17603927686449,2.20991286461145,3707903.66046433,0.0,1.0
1986-04-14,32.12,32.38,32.0,32.25,204200,2.17603927686449,2.19365354249291,2.16790961580522,2.1848464096787,3014147.80042522,0.0,1.0
1986-04-15,32.25,32.38,32.0,32.12,99300,2.1848464096787,2.19365354249291,2.16790961580522,2.17603927686449,1465743.76386986,0.0,1.0
1986-04-16,32.5,32.62,32.25,32.38,172500,2.20178320355218,2.20991286461145,2.1848464096787,2.19365354249291,2546231.61397331,0.0,1.0
1986-04-17,32.75,32.75,32.25,32.5,287300,2.21871999742566,2.21871999742566,2.1848464096787,2.20178320355218,4240767.20402628,0.0,1.0
1986-04-18,32.75,32.88,32.62,32.75,145100,2.21871999742566,2.22752713023987,2.20991286461145,2.21871999742566,2141786.70833349,0.0,1.0
1986-04-21,32.75,33.0,32.62,32.75,247200,2.21871999742566,2.23565679129914,2.20991286461145,2.21871999742566,3648860.6085461,0.0,1.0
1986-04-22,32.75,32.88,32.5,32.88,258800,2.21871999742566,2.22752713023987,2.20178320355218,2.22752713023987,3820085.45910895,0.0,1.0
1986-04-23,32.12,32.75,32.0,32.75,516800,2.17603927686449,2.21871999742566,2.16790961580522,2.21871999742566,7628362.30783426,0.0,1.0
1986-04-24,32.0,32.38,32.0,32.12,324200,2.16790961580522,2.19365354249291,2.16790961580522,2.17603927686449,4785439.35797188,0.0,1.0
1986-04-25,31.88,32.0,31.62,32.0,112900,2.15977995474595,2.16790961580522,2.14216568911754,2.16790961580522,1666490.14039181,0.0,1.0
1986-04-28,31.62,32.12,31.5,31.88,113900,2.14216568911754,2.17603927686449,2.13403602805827,2.15977995474595,1681250.90337136,0.0,1.0
1986-04-29,31.0,31.75,30.0,31.5,247500,2.10016244031131,2.15097282193175,2.0324152648174,2.13403602805827,3653288.83743997,0.0,1.0
1986-04-30,30.5,30.88,30.38,30.75,289700,2.06628885256435,2.09203277925204,2.05815919150508,2.08322564643783,4276193.03517722,0.0,1.0
1986-05-01,30.0,30.25,29.62,30.0,303900,2.0324152648174,2.04935205869088,2.00667133812971,2.0324152648174,4485795.86948689,0.0,1.0
1986-05-02,30.12,30.5,29.88,30.25,148400,2.04054492587667,2.06628885256435,2.02428560375813,2.04935205869088,2190497.22616602,0.0,1.0
1986-05-05,31.5,31.5,30.62,30.75,145600,2.13403602805827,2.13403602805827,2.07441851362362,2.08322564643783,2149167.08982327,0.0,1.0
1986-05-06,31.75,32.0,31.25,32.0,211600,2.15097282193175,2.16790961580522,2.11709923418479,2.16790961580522,3123377.44647392,0.0,1.0
1986-05-07,31.0,31.75,30.75,31.75,356200,2.10016244031131,2.15097282193175,2.08322564643783,2.15097282193175,5257783.77331765,0.0,1.0
1986-05-08,31.38,31.5,31.0,31.0,141600,2.125906366999,2.13403602805827,2.10016244031131,2.10016244031131,2090124.03790505,0.0,1.0
1986-05-09,31.38,31.5,31.0,31.12,1280000,2.125906366999,2.13403602805827,2.10016244031131,2.10829210137058,18893776.6138309,0.0,1.0
1986-05-12,30.38,30.62,30.25,30.38,1040000,2.05815919150508,2.07441851362362,2.04935205869088,2.05815919150508,15351193.4987377,0.0,1.0
1986-05-13,29.88,30.5,29.75,30.5,167500,2.02428560375813,2.06628885256435,2.01547847094392,2.06628885256435,2472427.79907553,0.0,1.0
1986-05-14,30.0,30.12,29.75,29.75,132700,2.0324152648174,2.04054492587667,2.01547847094392,2.01547847094392,1958753.247387,0.0,1.0
1986-05-15,30.0,30.12,29.62,30.0,99400,2.0324152648174,2.04054492587667,2.00667133812971,2.0324152648174,1467219.84016781,0.0,1.0
1986-05-16,29.25,30.0,29.25,30.0,283400,1.98160488319696,2.0324152648174,1.98160488319696,2.0324152648174,4183200.22840602,0.0,1.0
1986-05-19,29.62,29.88,29.38,29.38,760500,2.00667133812971,2.02428560375813,1.99041201601117,1.99041201601117,11225560.2459519,0.0,1.0
1986-05-20,29.88,29.88,29.5,29.62,128100,2.02428560375813,2.02428560375813,1.99854167707044,2.00667133812971,1890853.73768105,0.0,1.0
1986-05-21,29.75,30.0,29.75,29.88,106600,2.01547847094392,2.0324152648174,2.01547847094392,2.02428560375813,1573497.33362061,0.0,1.0
1986-05-22,30.0,30.38,29.88,29.88,169400,2.0324152648174,2.05815919150508,2.02428560375813,2.02428560375813,2500473.24873669,0.0,1.0
1986-05-23,30.25,30.38,30.0,30.25,186500,2.04935205869088,2.05815919150508,2.0324152648174,2.04935205869088,2752882.29568708,0.0,1.0
1986-05-27,30.62,30.75,30.12,30.25,137400,2.07441851362362,2.08322564643783,2.04054492587667,2.04935205869088,2028128.83339092,0.0,1.0
1986-05-28,30.75,31.25,30.5,30.62,147500,2.08322564643783,2.11709923418479,2.06628885256435,2.07441851362362,2177212.53948443,0.0,1.0
1986-05-29,31.25,31.25,30.62,30.88,103100,2.11709923418479,2.11709923418479,2.07441851362362,2.09203277925204,1521834.66319216,0.0,1.0
1986-05-30,31.12,31.25,30.75,31.12,186000,2.10829210137058,2.11709923418479,2.08322564643783,2.10829210137058,2745501.91419731,0.0,1.0
1986-06-02,31.12,31.62,31.0,31.25,97500,2.10829210137058,2.14216568911754,2.10016244031131,2.11709923418479,1439174.39050666,0.0,1.0
1986-06-03,31.0,31.25,30.75,31.12,141500,2.10016244031131,2.11709923418479,2.08322564643783,2.10829210137058,2088647.96160709,0.0,1.0
1986-06-04,29.88,31.0,29.5,31.0,204500,2.02428560375813,2.10016244031131,1.99854167707044,2.10016244031131,3018576.02931908,0.0,1.0
1986-06-05,30.12,30.12,29.5,29.88,92400,2.04054492587667,2.04054492587667,1.99854167707044,2.02428560375813,1363894.49931092,0.0,1.0
1986-06-06,30.0,30.25,29.75,30.12,96600,2.0324152648174,2.04935205869088,2.01547847094392,2.04054492587667,1425889.70382505,0.0,1.0
1986-06-09,29.38,29.75,29.25,29.75,156000,1.99041201601117,2.01547847094392,1.98160488319696,2.01547847094392,2302679.02481065,0.0,1.0
1986-06-10,29.25,29.38,29.12,29.12,153100,1.98160488319696,1.99041201601117,1.97279775038275,1.97279775038275,2259872.81216994,0.0,1.0
1986-06-11,29.38,29.5,29.12,29.25,384400,1.99041201601117,1.99854167707044,1.97279775038275,1.98160488319696,5674037.28934111,0.0,1.0
1986-06-12,29.38,29.62,29.25,29.25,222700,1.99041201601117,2.00667133812971,1.98160488319696,1.98160488319696,3287221.915547,0.0,1.0
1986-06-13,30.0,30.0,29.62,29.62,412100,2.0324152648174,2.0324152648174,2.00667133812971,2.00667133812971,6082910.42387479,0.0,1.0
1986-06-16,29.62,30.12,29.38,30.0,355100,2.00667133812971,2.04054492587667,1.99041201601117,2.0324152648174,5241546.93404014,0.0,1.0
1986-06-17,29.75,29.88,29.62,29.75,418000,2.01547847094392,2.02428560375813,2.00667133812971,2.01547847094392,6169998.92545417,0.0,1.0
1986-06-18,29.75,29.75,29.62,29.75,45600,2.01547847094392,2.01547847094392,2.00667133812971,2.01547847094392,673090.791867728,0.0,1.0
1986-06-19,29.75,29.88,29.62,29.62,176100,2.01547847094392,2.02428560375813,2.00667133812971,2.00667133812971,2599370.36069971,0.0,1.0
1986-06-20,30.0,30.0,29.62,29.75,318300,2.0324152648174,2.0324152648174,2.00667133812971,2.01547847094392,4698350.85639249,0.0,1.0
1986-06-23,30.0,30.12,29.75,30.0,298800,2.0324152648174,2.04054492587667,2.01547847094392,2.0324152648174,4410515.97829116,0.0,1.0
1986-06-24,30.38,30.75,30.0,30.12,331600,2.05815919150508,2.08322564643783,2.0324152648174,2.04054492587667,4894669.00402059,0.0,1.0
1986-06-25,30.75,30.88,30.38,30.38,183100,2.08322564643783,2.09203277925204,2.05815919150508,2.05815919150508,2702695.7015566,0.0,1.0
1986-06-26,30.75,30.88,30.5,30.75,235000,2.08322564643783,2.09203277925204,2.06628885256435,2.08322564643783,3468779.30019553,0.0,1.0
1986-06-27,30.75,31.0,30.62,30.88,81600,2.08322564643783,2.10016244031131,2.07441851362362,2.09203277925204,1204478.25913172,0.0,1.0
1986-06-30,31.5,31.62,30.75,30.88,100800,2.13403602805827,2.14216568911754,2.08322564643783,2.09203277925204,1487884.90833919,0.0,1.0
1986-07-01,31.62,31.75,31.12,31.12,201400,2.14216568911754,2.15097282193175,2.10829210137058,2.10829210137058,2972817.66408246,0.0,1.0
1986-07-02,31.38,31.62,30.5,31.62,817100,2.125906366999,2.14216568911754,2.06628885256435,2.14216568911754,12061019.4305947,0.0,1.0
1986-07-03,31.38,31.5,30.88,31.38,446600,2.125906366999,2.13403602805827,2.09203277925204,2.125906366999,6592156.74666945,0.0,1.0
1986-07-07,31.38,31.38,31.0,31.25,198400,2.125906366999,2.125906366999,2.10016244031131,2.11709923418479,2928535.3751438,0.0,1.0
1986-07-08,31.12,31.12,30.88,31.12,267900,2.10829210137058,2.10829210137058,2.09203277925204,2.10829210137058,3954408.4022229,0.0,1.0
1986-07-09,31.5,31.5,30.88,31.0,154900,2.13403602805827,2.13403602805827,2.09203277925204,2.10016244031131,2286442.18553313,0.0,1.0
1986-07-10,31.38,31.5,31.25,31.38,102700,2.125906366999,2.13403602805827,2.11709923418479,2.125906366999,1515930.35800034,0.0,1.0
1986-07-11,32.12,32.12,31.38,31.38,118700,2.17603927686449,2.17603927686449,2.125906366999,2.125906366999,1752102.56567323,0.0,1.0
1986-07-14,33.0,33.0,31.88,32.12,577100,2.23565679129914,2.23565679129914,2.15977995474595,2.17603927686449,8518436.31550143,0.0,1.0
1986-07-15,33.0,33.25,32.25,33.25,608000,2.23565679129914,2.25259358517262,2.1848464096787,2.25259358517262,8974543.89156969,0.0,1.0
1986-07-16,32.75,33.0,32.62,32.75,174200,2.21871999742566,2.23565679129914,2.20991286461145,2.21871999742566,2571324.91103856,0.0,1.0
1986-07-17,32.88,32.88,32.38,32.88,363300,2.22752713023987,2.22752713023987,2.19365354249291,2.22752713023987,5362585.19047249,0.0,1.0
1986-07-18,32.75,33.0,32.62,32.75,317700,2.21871999742566,2.23565679129914,2.20991286461145,2.21871999742566,4689494.39860476,0.0,1.0
1986-07-21,32.88,33.0,32.5,32.88,554900,2.22752713023987,2.23565679129914,2.20178320355218,2.22752713023987,8190747.3773553,0.0,1.0
1986-07-22,33.25,33.25,32.88,32.88,268400,2.25259358517262,2.25259358517262,2.22752713023987,2.22752713023987,3961788.78371267,0.0,1.0
1986-07-23,33.75,33.75,33.12,33.25,265700,2.28646717291957,2.28646717291957,2.24378645235841,2.25259358517262,3921934.72366788,0.0,1.0
1986-07-24,34.25,34.25,33.62,33.75,196300,2.32034076066653,2.32034076066653,2.27766004010536,2.28646717291957,2897537.77288673,0.0,1.0
1986-07-25,34.62,34.75,34.25,34.25,350900,2.34540721559928,2.35421434841349,2.32034076066653,2.32034076066653,5179551.72952599,0.0,1.0
1986-07-28,33.88,34.88,33.62,34.75,199400,2.29527430573378,2.36302148122769,2.27766004010536,2.35421434841349,2943296.13812336,0.0,1.0
1986-07-29,34.25,34.5,33.5,33.75,208000,2.32034076066653,2.33727755454001,2.26953037904609,2.28646717291957,3070238.69974753,0.0,1.0
1986-07-30,34.75,34.88,34.25,34.5,262100,2.35421434841349,2.36302148122769,2.32034076066653,2.33727755454001,3868795.97694147,0.0,1.0
1986-07-31,34.38,34.62,34.38,34.5,174000,2.32914789348074,2.34540721559928,2.32914789348074,2.33727755454001,2568372.75844264,0.0,1.0
1986-08-01,33.88,34.38,33.88,34.38,408000,2.29527430573378,2.32914789348074,2.29527430573378,2.32914789348074,6022391.29565862,0.0,1.0
1986-08-04,34.25,34.25,33.75,34.0,403700,2.32034076066653,2.32034076066653,2.28646717291957,2.30340396679305,5958920.01484653,0.0,1.0
1986-08-05,33.88,34.25,33.75,34.25,708900,2.29527430573378,2.32034076066653,2.28646717291957,2.32034076066653,10463904.8762069,0.0,1.0
1986-08-06,33.88,34.12,33.62,33.88,455400,2.29527430573378,2.31153362785232,2.27766004010536,2.29527430573378,6722051.46088955,0.0,1.0
1986-08-07,34.0,34.25,33.62,33.88,441300,2.30340396679305,2.32034076066653,2.27766004010536,2.29527430573378,6513924.70287782,0.0,1.0
1986-08-08,34.12,34.62,34.0,34.0,3769000,2.31153362785232,2.34540721559928,2.30340396679305,2.30340396679305,55633315.6699444,0.0,1.0
1986-08-11,33.75,33.75,33.25,33.75,461200,2.28646717291957,2.28646717291957,2.25259358517262,2.28646717291957,6807663.88617097,0.0,1.0
1986-08-12,34.0,34.0,33.62,33.88,186400,2.30340396679305,2.30340396679305,2.27766004010536,2.29527430573378,2751406.21938913,0.0,1.0
1986-08-13,34.0,34.12,33.62,34.0,1150000,2.30340396679305,2.31153362785232,2.27766004010536,2.30340396679305,16974877.4264888,0.0,1.0
1986-08-14,34.5,34.5,34.0,34.0,571800,2.33727755454001,2.33727755454001,2.30340396679305,2.30340396679305,8440204.27170979,0.0,1.0
1986-08-15,34.5,34.62,34.25,34.5,388000,2.33727755454001,2.34540721559928,2.32034076066653,2.33727755454001,5727176.0360675,0.0,1.0
1986-08-18,34.62,34.88,34.38,34.38,649700,2.34540721559928,2.36302148122769,2.32914789348074,2.32914789348074,9590067.70781715,0.0,1.0
1986-08-19,35.38,35.38,34.75,34.75,467500,2.39689506897465,2.39689506897465,2.35421434841349,2.35421434841349,6900656.69294217,0.0,1.0
1986-08-20,36.25,36.62,35.12,35.25,508100,2.45583511165436,2.4809015665871,2.37928080334623,2.38808793616044,7499943.6699121,0.0,1.0
1986-08-21,36.38,37.0,36.12,36.5,558500,2.46464224446856,2.50664549327479,2.44702797884015,2.47277190552783,8243886.12408173,0.0,1.0
1986-08-22,36.75,36.75,36.0,36.25,401700,2.48970869940131,2.48970869940131,2.43889831778088,2.45583511165436,5929398.48888742,0.0,1.0
1986-08-25,36.5,36.75,36.38,36.75,248500,2.47277190552783,2.48970869940131,2.46464224446856,2.48970869940131,3668049.60041953,0.0,1.0
1986-08-26,36.62,36.88,36.25,36.5,340500,2.4809015665871,2.49851583221552,2.45583511165436,2.47277190552783,5026039.79453863,0.0,1.0
1986-08-27,36.62,36.88,36.38,36.62,175000,2.4809015665871,2.49851583221552,2.46464224446856,2.4809015665871,2583133.5214222,0.0,1.0
1986-08-28,35.88,36.62,35.88,36.62,477600,2.43076865672161,2.4809015665871,2.43076865672161,2.4809015665871,7049740.39903567,0.0,1.0
1986-08-29,36.25,36.38,35.88,35.88,406500,2.45583511165436,2.46464224446856,2.43076865672161,2.43076865672161,6000250.15118927,0.0,1.0
1986-09-02,36.0,36.38,35.38,36.38,239200,2.43889831778088,2.46464224446856,2.39689506897465,2.46464224446856,3530774.50470966,0.0,1.0
1986-09-03,35.62,36.0,35.38,35.88,481400,2.41315439109319,2.43889831778088,2.39689506897465,2.43076865672161,7105831.29835799,0.0,1.0
1986-09-04,35.62,35.75,35.38,35.5,540200,2.41315439109319,2.4219615239074,2.39689506897465,2.40502473003392,7973764.16155585,0.0,1.0
1986-09-05,34.88,35.5,34.62,35.5,230600,2.36302148122769,2.40502473003392,2.34540721559928,2.40502473003392,3403831.94308549,0.0,1.0
1986-09-08,33.5,34.62,33.0,34.5,297100,2.26953037904609,2.34540721559928,2.23565679129914,2.33727755454001,4385422.68122593,0.0,1.0
1986-09-09,33.25,34.0,33.0,33.62,415600,2.25259358517262,2.30340396679305,2.23565679129914,2.27766004010536,6134573.09430323,0.0,1.0
1986-09-10,32.88,33.5,32.5,33.38,330000,2.22752713023987,2.26953037904609,2.20178320355218,2.26140071798682,4871051.78325329,0.0,1.0
1986-09-11,31.88,32.88,31.12,32.88,490600,2.15977995474595,2.22752713023987,2.10829210137058,2.22752713023987,7241630.31776991,0.0,1.0
1986-09-12,31.5,32.25,31.25,31.62,533200,2.13403602805827,2.1848464096787,2.11709923418479,2.14216568911754,7870438.82069895,0.0,1.0
1986-09-15,31.75,31.88,31.5,31.5,244100,2.15097282193175,2.15977995474595,2.13403602805827,2.13403602805827,3603102.24330948,0.0,1.0
1986-09-16,31.75,31.75,31.5,31.62,133500,2.15097282193175,2.15097282193175,2.13403602805827,2.14216568911754,1970561.85777065,0.0,1.0
1986-09-17,31.5,32.62,31.5,31.62,303700,2.13403602805827,2.20991286461145,2.13403602805827,2.14216568911754,4482843.71689098,0.0,1.0
1986-09-18,32.0,32.25,31.5,31.62,345100,2.16790961580522,2.1848464096787,2.13403602805827,2.14216568911754,5093939.30424459,0.0,1.0
1986-09-19,32.62,32.62,31.75,31.88,208500,2.20991286461145,2.20991286461145,2.15097282193175,2.15977995474595,3077619.08123731,0.0,1.0
1986-09-22,32.62,32.75,32.25,32.38,141500,2.20991286461145,2.21871999742566,2.1848464096787,2.19365354249291,2088647.96160709,0.0,1.0
1986-09-23,32.62,32.88,32.5,32.75,667300,2.20991286461145,2.22752713023987,2.20178320355218,2.21871999742566,9849857.13625734,0.0,1.0
1986-09-24,33.12,33.25,32.5,32.62,285800,2.24378645235841,2.25259358517262,2.20178320355218,2.20991286461145,4218626.05955694,0.0,1.0
1986-09-25,32.62,33.38,32.62,33.12,177900,2.20991286461145,2.26140071798682,2.20991286461145,2.24378645235841,2625939.73406291,0.0,1.0
1986-09-26,32.5,32.75,32.12,32.62,187000,2.20178320355218,2.21871999742566,2.17603927686449,2.20991286461145,2760262.67717687,0.0,1.0
1986-09-29,32.0,32.25,31.5,32.12,167100,2.16790961580522,2.1848464096787,2.13403602805827,2.17603927686449,2466523.49388372,0.0,1.0
1986-09-30,31.75,32.12,31.62,31.75,155700,2.15097282193175,2.17603927686449,2.14216568911754,2.15097282193175,2298250.79591678,0.0,1.0
1986-10-01,32.25,32.25,31.75,32.0,185800,2.1848464096787,2.1848464096787,2.15097282193175,2.16790961580522,2742549.7616014,0.0,1.0
1986-10-02,31.88,32.25,31.25,32.25,105300,2.15977995474595,2.1848464096787,2.11709923418479,2.1848464096787,1554308.34174719,0.0,1.0
1986-10-03,32.12,32.25,31.75,32.0,159900,2.17603927686449,2.1848464096787,2.15097282193175,2.16790961580522,2360246.00043092,0.0,1.0
1986-10-06,32.25,32.38,32.0,32.0,106800,2.1848464096787,2.19365354249291,2.16790961580522,2.16790961580522,1576449.48621652,0.0,1.0
1986-10-07,32.0,32.5,32.0,32.25,98900,2.16790961580522,2.20178320355218,2.16790961580522,2.1848464096787,1459839.45867804,0.0,1.0
1986-10-08,32.12,32.25,31.88,31.88,99800,2.17603927686449,2.1848464096787,2.15977995474595,2.15977995474595,1473124.14535963,0.0,1.0
1986-10-09,32.0,32.25,32.0,32.0,71800,2.16790961580522,2.1848464096787,2.16790961580522,2.16790961580522,1059822.78193208,0.0,1.0
1986-10-10,32.25,32.38,32.12,32.25,59100,2.1848464096787,2.19365354249291,2.17603927686449,2.1848464096787,872361.092091727,0.0,1.0
1986-10-13,32.75,32.75,32.12,32.75,254500,2.21871999742566,2.21871999742566,2.17603927686449,2.21871999742566,3756614.17829686,0.0,1.0
1986-10-14,32.5,32.88,32.12,32.62,70000,2.20178320355218,2.22752713023987,2.17603927686449,2.20991286461145,1033253.40856888,0.0,1.0
1986-10-15,32.38,32.62,32.0,32.38,143100,2.19365354249291,2.20991286461145,2.16790961580522,2.19365354249291,2112265.18237438,0.0,1.0
1986-10-16,33.0,33.12,32.5,32.62,158700,2.23565679129914,2.24378645235841,2.20178320355218,2.20991286461145,2342533.08485544,0.0,1.0
1986-10-17,32.62,33.0,32.62,33.0,141200,2.20991286461145,2.23565679129914,2.20991286461145,2.23565679129914,2084219.73271323,0.0,1.0
1986-10-20,33.12,33.25,32.5,33.12,157300,2.24378645235841,2.25259358517262,2.20178320355218,2.24378645235841,2321868.01668407,0.0,1.0
1986-10-21,33.25,33.25,32.75,33.12,143900,2.25259358517262,2.25259358517262,2.21871999742566,2.24378645235841,2124073.79275802,0.0,1.0
1986-10-22,33.0,33.38,33.0,33.12,102100,2.23565679129914,2.26140071798682,2.23565679129914,2.24378645235841,1507073.90021261,0.0,1.0
1986-10-23,33.25,33.25,33.0,33.12,358500,2.25259358517262,2.25259358517262,2.23565679129914,2.24378645235841,5291733.52817061,0.0,1.0
1986-10-24,33.38,33.5,33.0,33.25,325500,2.26140071798682,2.26953037904609,2.23565679129914,2.25259358517262,4804628.3498453,0.0,1.0
1986-10-27,33.5,33.5,33.0,33.38,187300,2.26953037904609,2.26953037904609,2.23565679129914,2.26140071798682,2764690.90607074,0.0,1.0
1986-10-28,33.75,33.88,33.5,33.5,769300,2.28646717291957,2.29527430573378,2.26953037904609,2.26953037904609,11355454.960172,0.0,1.0
1986-10-29,34.0,34.12,33.75,33.75,360400,2.30340396679305,2.31153362785232,2.28646717291957,2.28646717291957,5319778.97783178,0.0,1.0
1986-10-30,34.5,34.5,34.12,34.25,417600,2.33727755454001,2.33727755454001,2.31153362785232,2.32034076066653,6164094.62026234,0.0,1.0
1986-10-31,34.62,34.62,34.25,34.38,226400,2.34540721559928,2.34540721559928,2.32034076066653,2.32914789348074,3341836.73857135,0.0,1.0
1986-11-03,34.88,34.88,34.62,34.62,326000,2.36302148122769,2.36302148122769,2.34540721559928,2.34540721559928,4812008.73133508,0.0,1.0
1986-11-04,34.88,34.88,34.5,34.75,261400,2.36302148122769,2.36302148122769,2.33727755454001,2.35421434841349,3858463.4428558,0.0,1.0
1986-11-05,35.25,35.5,34.75,34.75,745700,2.38808793616044,2.40502473003392,2.35421434841349,2.35421434841349,11007100.9538545,0.0,1.0
1986-11-06,35.38,35.5,35.12,35.12,2540000,2.39689506897465,2.40502473003392,2.37928080334623,2.37928080334623,37492337.9680708,0.0,1.0
1986-11-07,34.5,34.62,34.25,34.5,720700,2.33727755454001,2.34540721559928,2.32034076066653,2.33727755454001,10638081.8793656,0.0,1.0
1986-11-10,34.62,35.5,34.38,34.5,715600,2.34540721559928,2.40502473003392,2.32914789348074,2.33727755454001,10562801.9881699,0.0,1.0
1986-11-11,34.88,35.12,34.62,34.75,368600,2.36302148122769,2.37928080334623,2.34540721559928,2.35421434841349,5440817.23426414,0.0,1.0
1986-11-12,35.0,35.12,34.75,34.88,568800,2.37115114228696,2.37928080334623,2.35421434841349,2.36302148122769,8395921.98277115,0.0,1.0
1986-11-13,34.75,35.38,34.62,35.12,932400,2.35421434841349,2.39689506897465,2.34540721559928,2.37928080334623,13762935.4021375,0.0,1.0
1986-11-14,35.0,35.12,34.12,34.75,851500,2.37115114228696,2.37928080334623,2.31153362785232,2.35421434841349,12568789.6770915,0.0,1.0
1986-11-17,35.12,35.38,34.62,35.0,208600,2.37928080334623,2.39689506897465,2.34540721559928,2.37115114228696,3079095.15753527,0.0,1.0
1986-11-18,34.25,35.25,34.12,35.12,254300,2.32034076066653,2.38808793616044,2.31153362785232,2.37928080334623,3753662.02570095,0.0,1.0
1986-11-19,34.0,34.25,33.62,34.0,175100,2.30340396679305,2.32034076066653,2.27766004010536,2.30340396679305,2584609.59772016,0.0,1.0
1986-11-20,35.0,35.0,34.0,34.25,189100,2.37115114228696,2.37115114228696,2.30340396679305,2.32034076066653,2791260.27943394,0.0,1.0
1986-11-21,35.5,35.88,34.12,34.75,719400,2.40502473003392,2.43076865672161,2.31153362785232,2.35421434841349,10618892.8874922,0.0,1.0
1986-11-24,35.62,35.62,35.12,35.25,396000,2.41315439109319,2.41315439109319,2.37928080334623,2.38808793616044,5845262.13990395,0.0,1.0
1986-11-25,35.62,35.62,35.25,35.62,122100,2.41315439109319,2.41315439109319,2.38808793616044,2.41315439109319,1802289.15980372,0.0,1.0
1986-11-26,35.38,35.62,35.25,35.62,163000,2.39689506897465,2.41315439109319,2.38808793616044,2.41315439109319,2406004.36566754,0.0,1.0
1986-11-28,35.88,35.88,35.25,35.38,188500,2.43076865672161,2.43076865672161,2.38808793616044,2.39689506897465,2782403.8216462,0.0,1.0
1986-12-01,35.75,35.75,35.12,35.75,383800,2.4219615239074,2.4219615239074,2.37928080334623,2.4219615239074,5665180.83155337,0.0,1.0
1986-12-02,36.38,36.5,35.75,35.75,425500,2.46464224446856,2.47277190552783,2.4219615239074,2.4219615239074,6280704.64780085,0.0,1.0
1986-12-03,36.0,36.38,35.75,36.38,296900,2.43889831778088,2.46464224446856,2.4219615239074,2.46464224446856,4382470.52863,0.0,1.0
1986-12-04,36.25,36.38,36.0,36.12,290000,2.45583511165436,2.46464224446856,2.43889831778088,2.44702797884015,4280621.26407107,0.0,1.0
1986-12-05,36.0,36.38,35.38,36.25,174100,2.43889831778088,2.46464224446856,2.39689506897465,2.45583511165436,2569848.8347406,0.0,1.0
1986-12-08,36.25,36.25,35.62,36.12,149800,2.45583511165436,2.45583511165436,2.41315439109319,2.44702797884015,2211162.2943374,0.0,1.0
1986-12-09,36.0,36.25,35.75,36.12,138300,2.43889831778088,2.45583511165436,2.4219615239074,2.44702797884015,2041413.52007251,0.0,1.0
1986-12-10,36.38,36.38,35.75,35.88,170700,2.46464224446856,2.46464224446856,2.4219615239074,2.43076865672161,2519662.24061012,0.0,1.0
1986-12-11,35.62,36.25,35.62,36.25,274100,2.41315439109319,2.45583511165436,2.41315439109319,2.45583511165436,4045925.13269614,0.0,1.0
1986-12-12,35.62,35.75,35.5,35.62,159100,2.41315439109319,2.4219615239074,2.40502473003392,2.41315439109319,2348437.39004727,0.0,1.0
1986-12-15,35.5,35.62,35.12,35.5,278400,2.40502473003392,2.41315439109319,2.37928080334623,2.40502473003392,4109396.41350823,0.0,1.0
1986-12-16,35.5,35.75,35.38,35.62,258200,2.40502473003392,2.4219615239074,2.39689506897465,2.41315439109319,3811229.00132121,0.0,1.0
1986-12-17,35.25,35.38,35.12,35.38,196600,2.38808793616044,2.39689506897465,2.37928080334623,2.39689506897465,2901966.0017806,0.0,1.0
1986-12-18,35.38,35.5,35.12,35.25,565700,2.39689506897465,2.40502473003392,2.37928080334623,2.38808793616044,8350163.61753451,0.0,1.0
1986-12-19,35.62,35.62,35.25,35.5,1340000,2.41315439109319,2.41315439109319,2.38808793616044,2.40502473003392,19779422.3926043,0.0,1.0
1986-12-22,35.88,35.88,35.5,35.75,260200,2.43076865672161,2.43076865672161,2.40502473003392,2.4219615239074,3840750.52728032,0.0,1.0
1986-12-23,35.75,35.88,35.5,35.88,445500,2.4219615239074,2.43076865672161,2.40502473003392,2.43076865672161,6575919.90739194,0.0,1.0
1986-12-24,35.75,35.88,35.5,35.62,126300,2.4219615239074,2.43076865672161,2.40502473003392,2.41315439109319,1864284.36431785,0.0,1.0
1986-12-26,35.75,35.75,35.5,35.62,27200,2.4219615239074,2.4219615239074,2.40502473003392,2.41315439109319,401492.753043908,0.0,1.0
1986-12-29,35.38,35.62,35.38,35.62,101000,2.39689506897465,2.41315439109319,2.39689506897465,2.41315439109319,1490837.0609351,0.0,1.0
1986-12-30,35.12,35.38,34.25,35.38,226600,2.37928080334623,2.39689506897465,2.32034076066653,2.39689506897465,3344788.89116727,0.0,1.0
1986-12-31,34.75,35.12,34.5,35.0,144400,2.35421434841349,2.37928080334623,2.33727755454001,2.37115114228696,2131454.1742478,0.0,1.0
1987-01-02,36.0,36.12,34.62,34.62,168100,2.43889831778088,2.44702797884015,2.34540721559928,2.34540721559928,2481284.25686327,0.0,1.0
1987-01-05,36.75,36.75,35.88,35.88,136300,2.48970869940131,2.48970869940131,2.43076865672161,2.43076865672161,2011891.99411341,0.0,1.0
1987-01-06,36.62,36.75,36.38,36.5,350500,2.4809015665871,2.48970869940131,2.46464224446856,2.47277190552783,5173647.42433419,0.0,1.0
1987-01-07,36.62,36.62,36.25,36.5,161300,2.4809015665871,2.4809015665871,2.45583511165436,2.47277190552783,2380911.06860229,0.0,1.0
1987-01-08,36.88,36.88,36.38,36.5,323900,2.49851583221552,2.49851583221552,2.46464224446856,2.47277190552783,4781011.12907801,0.0,1.0
1987-01-09,37.12,37.25,36.88,36.88,245500,2.51477515433406,2.52358228714827,2.49851583221552,2.49851583221552,3623767.31148086,0.0,1.0
1987-01-12,37.25,37.25,36.88,37.0,280900,2.52358228714827,2.52358228714827,2.49851583221552,2.50664549327479,4146298.32095712,0.0,1.0
1987-01-13,37.12,37.25,36.88,37.12,210100,2.51477515433406,2.52358228714827,2.49851583221552,2.51477515433406,3101236.3020046,0.0,1.0
1987-01-14,37.0,37.25,36.5,36.88,342900,2.50664549327479,2.52358228714827,2.47277190552783,2.49851583221552,5061465.62568956,0.0,1.0
1987-01-15,37.0,37.0,36.75,36.88,248100,2.50664549327479,2.50664549327479,2.48970869940131,2.49851583221552,3662145.2952277,0.0,1.0
1987-01-16,36.88,37.25,36.62,37.0,159800,2.49851583221552,2.52358228714827,2.4809015665871,2.50664549327479,2358769.92413296,0.0,1.0
1987-01-19,37.0,37.12,36.38,36.75,838900,2.50664549327479,2.51477515433406,2.46464224446856,2.48970869940131,12382804.0635491,0.0,1.0
1987-01-20,37.0,37.25,36.88,36.88,164500,2.50664549327479,2.52358228714827,2.49851583221552,2.49851583221552,2428145.51013687,0.0,1.0
1987-01-21,36.88,37.38,36.88,37.0,287600,2.49851583221552,2.53238941996248,2.49851583221552,2.50664549327479,4245195.43292014,0.0,1.0
1987-01-22,38.0,38.25,37.38,37.5,304100,2.5743926687687,2.59132946264218,2.53238941996248,2.54051908102175,4488748.02208281,0.0,1.0
1987-01-23,38.0,39.25,37.62,38.25,710100,2.5743926687687,2.65907663813609,2.54864874208102,2.59132946264218,10481617.7917823,0.0,1.0
1987-01-26,38.0,38.0,37.38,37.88,163500,2.5743926687687,2.5743926687687,2.53238941996248,2.56626300770943,2413384.74715732,0.0,1.0
1987-01-27,38.88,39.12,37.75,37.75,306400,2.63401018320335,2.65026950532189,2.55745587489523,2.55745587489523,4522697.77693578,0.0,1.0
1987-01-28,39.25,39.38,38.88,39.0,467700,2.65907663813609,2.6678837709503,2.63401018320335,2.64213984426262,6903608.84553809,0.0,1.0
1987-01-29,39.0,39.38,39.0,39.25,382600,2.64213984426262,2.6678837709503,2.64213984426262,2.65907663813609,5647467.9159779,0.0,1.0
1987-01-30,39.0,39.25,38.75,39.12,620900,2.64213984426262,2.65907663813609,2.62520305038914,2.65026950532189,9164957.73400596,0.0,1.0
1987-02-02,39.12,39.38,38.75,39.0,410600,2.65026950532189,2.6678837709503,2.62520305038914,2.64213984426262,6060769.27940545,0.0,1.0
1987-02-03,39.12,39.25,38.88,39.12,287500,2.65026950532189,2.65907663813609,2.63401018320335,2.65026950532189,4243719.35662218,0.0,1.0
1987-02-04,39.12,39.12,38.88,39.12,353800,2.65026950532189,2.65026950532189,2.63401018320335,2.65026950532189,5222357.94216671,0.0,1.0
1987-02-05,38.88,39.12,38.75,39.12,487300,2.63401018320335,2.65026950532189,2.62520305038914,2.65026950532189,7192919.79993736,0.0,1.0
1987-02-06,38.38,39.25,38.38,38.88,2490000,2.60013659545639,2.65907663813609,2.60013659545639,2.63401018320335,36754299.819093,0.0,1.0
1987-02-09,37.12,37.5,36.88,37.12,1170000,2.51477515433406,2.54051908102175,2.49851583221552,2.51477515433406,17270092.6860799,0.0,1.0
1987-02-10,36.88,37.38,36.5,37.12,2030000,2.49851583221552,2.53238941996248,2.47277190552783,2.51477515433406,29964348.8484975,0.0,1.0
1987-02-11,37.25,37.38,37.0,37.0,789800,2.52358228714827,2.53238941996248,2.50664549327479,2.50664549327479,11658050.6012529,0.0,1.0
1987-02-12,37.0,37.25,36.25,37.25,279900,2.50664549327479,2.52358228714827,2.45583511165436,2.52358228714827,4131537.55797757,0.0,1.0
1987-02-13,37.0,37.12,36.38,36.88,178700,2.50664549327479,2.51477515433406,2.46464224446856,2.49851583221552,2637748.34444656,0.0,1.0
1987-02-17,37.0,37.0,36.62,36.75,243900,2.50664549327479,2.50664549327479,2.4809015665871,2.48970869940131,3600150.09071357,0.0,1.0
1987-02-18,37.38,37.38,36.75,36.88,705100,2.53238941996248,2.53238941996248,2.48970869940131,2.49851583221552,10407813.9768845,0.0,1.0
1987-02-19,38.0,38.0,37.25,37.5,582000,2.5743926687687,2.5743926687687,2.52358228714827,2.54051908102175,8590764.05410128,0.0,1.0
1987-02-20,38.0,38.0,37.75,37.88,205400,2.5743926687687,2.5743926687687,2.55745587489523,2.56626300770943,3031860.71600069,0.0,1.0
1987-02-23,37.62,37.88,37.62,37.88,248600,2.54864874208102,2.56626300770943,2.54864874208102,2.56626300770943,3669525.67671748,0.0,1.0
1987-02-24,37.75,37.75,37.5,37.62,377800,2.55745587489523,2.55745587489523,2.54051908102175,2.54864874208102,5576616.25367603,0.0,1.0
1987-02-25,37.62,37.88,37.62,37.75,192600,2.54864874208102,2.56626300770943,2.54864874208102,2.55745587489523,2842922.94986237,0.0,1.0
1987-02-26,37.5,37.62,37.38,37.62,377800,2.54051908102175,2.54864874208102,2.53238941996248,2.54864874208102,5576616.25367604,0.0,1.0
1987-02-27,37.38,37.5,37.0,37.5,259200,2.53238941996248,2.54051908102175,2.50664549327479,2.54051908102175,3825989.76430077,0.0,1.0
1987-03-02,37.0,37.38,37.0,37.25,518700,2.50664549327479,2.53238941996248,2.50664549327479,2.52358228714827,7656407.75749541,0.0,1.0
1987-03-03,37.62,37.62,36.88,37.0,857400,2.54864874208102,2.54864874208102,2.49851583221552,2.50664549327479,12655878.1786708,0.0,1.0
1987-03-04,37.75,37.75,37.38,37.62,215000,2.55745587489523,2.55745587489523,2.53238941996248,2.54864874208102,3173564.04060441,0.0,1.0
1987-03-05,37.62,37.75,37.38,37.75,255000,2.54864874208102,2.55745587489523,2.53238941996248,2.55745587489523,3763994.55978663,0.0,1.0
1987-03-06,37.5,37.5,37.0,37.38,153900,2.54051908102175,2.54051908102175,2.50664549327479,2.53238941996248,2271681.42255358,0.0,1.0
1987-03-09,37.25,37.5,36.88,37.25,134000,2.52358228714827,2.54051908102175,2.49851583221552,2.52358228714827,1977942.23926043,0.0,1.0
1987-03-10,37.25,37.25,37.12,37.12,310900,2.52358228714827,2.52358228714827,2.51477515433406,2.51477515433406,4589121.21034378,0.0,1.0
1987-03-11,36.88,37.25,36.5,37.25,204900,2.49851583221552,2.52358228714827,2.47277190552783,2.52358228714827,3024480.33451091,0.0,1.0
1987-03-12,36.88,37.0,36.62,36.75,147800,2.49851583221552,2.50664549327479,2.4809015665871,2.48970869940131,2181640.76837829,0.0,1.0
1987-03-13,36.62,37.0,36.62,36.88,122600,2.4809015665871,2.50664549327479,2.4809015665871,2.49851583221552,1809669.5412935,0.0,1.0
1987-03-16,36.38,36.5,36.0,36.5,201500,2.46464224446856,2.47277190552783,2.43889831778088,2.47277190552783,2974293.74038043,0.0,1.0
1987-03-17,36.25,36.38,36.0,36.38,171300,2.45583511165436,2.46464224446856,2.43889831778088,2.46464224446856,2528518.69839784,0.0,1.0
1987-03-18,36.38,36.62,36.25,36.25,92600,2.46464224446856,2.4809015665871,2.45583511165436,2.45583511165436,1366846.65190684,0.0,1.0
1987-03-19,36.5,36.62,36.38,36.38,308200,2.47277190552783,2.4809015665871,2.46464224446856,2.46464224446856,4549267.15029899,0.0,1.0
1987-03-20,37.0,37.0,36.5,36.62,286000,2.50664549327479,2.50664549327479,2.47277190552783,2.4809015665871,4221578.21215286,0.0,1.0
1987-03-23,38.0,38.0,36.88,37.0,514000,2.5743926687687,2.5743926687687,2.49851583221552,2.50664549327479,7587032.1714915,0.0,1.0
1987-03-24,37.75,38.0,37.5,38.0,280300,2.55745587489523,2.5743926687687,2.54051908102175,2.5743926687687,4137441.86316938,0.0,1.0
1987-03-25,37.75,37.88,37.62,37.75,296300,2.55745587489523,2.56626300770943,2.54864874208102,2.55745587489523,4373614.07084227,0.0,1.0
1987-03-26,37.62,37.75,37.5,37.75,237200,2.54864874208102,2.55745587489523,2.54051908102175,2.55745587489523,3501252.97875054,0.0,1.0
1987-03-27,36.62,37.62,36.5,37.5,625200,2.4809015665871,2.54864874208102,2.47277190552783,2.54051908102175,9228429.01481807,0.0,1.0
1987-03-30,35.75,36.0,35.12,35.62,191700,2.4219615239074,2.43889831778088,2.37928080334623,2.41315439109319,2829638.26318078,0.0,1.0
1987-03-31,36.12,36.25,35.88,36.0,302300,2.44702797884015,2.45583511165436,2.43076865672161,2.43889831778088,4462178.6487196,0.0,1.0
1987-04-01,35.88,36.0,35.62,35.88,326100,2.43076865672161,2.43889831778088,2.41315439109319,2.43076865672161,4813484.80763302,0.0,1.0
1987-04-02,35.5,36.12,35.38,36.0,437300,2.40502473003392,2.44702797884015,2.39689506897465,2.43889831778088,6454881.65095959,0.0,1.0
1987-04-03,35.75,35.75,35.12,35.75,214600,2.4219615239074,2.4219615239074,2.37928080334623,2.4219615239074,3167659.73541259,0.0,1.0
1987-04-06,36.0,36.0,35.12,35.75,181200,2.43889831778088,2.43889831778088,2.37928080334623,2.4219615239074,2674650.25189544,0.0,1.0
1987-04-07,34.88,36.0,34.88,36.0,289900,2.36302148122769,2.43889831778088,2.36302148122769,2.43889831778088,4279145.18777313,0.0,1.0
1987-04-08,35.12,35.12,34.75,35.12,237800,2.37928080334623,2.37928080334623,2.35421434841349,2.37928080334623,3510109.43653829,0.0,1.0
1987-04-09,34.5,35.25,33.75,35.25,424000,2.33727755454001,2.38808793616044,2.28646717291957,2.38808793616044,6258563.5033315,0.0,1.0
1987-04-10,34.12,34.5,34.0,34.12,255600,2.31153362785232,2.33727755454001,2.30340396679305,2.31153362785232,3772851.01757437,0.0,1.0
1987-04-13,32.25,34.0,32.12,33.75,294000,2.1848464096787,2.30340396679305,2.17603927686449,2.28646717291957,4339664.3159893,0.0,1.0
1987-04-14,31.88,32.0,31.25,32.0,621500,2.15977995474595,2.16790961580522,2.11709923418479,2.16790961580522,9173814.19179372,0.0,1.0
1987-04-15,32.75,33.25,31.62,31.88,290100,2.21871999742566,2.25259358517262,2.14216568911754,2.15977995474595,4282097.34036903,0.0,1.0
1987-04-16,34.38,34.38,33.75,34.0,323100,2.32914789348074,2.32914789348074,2.28646717291957,2.30340396679305,4769202.51869436,0.0,1.0
1987-04-20,34.62,34.75,33.75,34.62,231300,2.34540721559928,2.35421434841349,2.28646717291957,2.34540721559928,3414164.47717117,0.0,1.0
1987-04-21,36.0,36.0,34.25,34.88,147200,2.43889831778088,2.43889831778088,2.32034076066653,2.36302148122769,2172784.31059056,0.0,1.0
1987-04-22,33.88,35.88,33.88,35.88,207500,2.29527430573378,2.43076865672161,2.29527430573378,2.43076865672161,3062858.31825775,0.0,1.0
1987-04-23,34.12,35.75,33.62,33.62,168300,2.31153362785232,2.4219615239074,2.27766004010536,2.27766004010536,2484236.40945918,0.0,1.0
1987-04-24,32.62,33.75,32.25,33.75,570800,2.20991286461145,2.28646717291957,2.1848464096787,2.28646717291957,8425443.50873024,0.0,1.0
1987-04-27,32.75,33.5,31.12,32.12,287100,2.21871999742566,2.26953037904609,2.10829210137058,2.17603927686449,4237815.05143036,0.0,1.0
1987-04-28,33.25,33.5,32.5,33.0,219300,2.25259358517262,2.26953037904609,2.20178320355218,2.23565679129914,3237035.3214165,0.0,1.0
1987-04-29,33.62,34.0,33.12,33.25,287300,2.27766004010536,2.30340396679305,2.24378645235841,2.25259358517262,4240767.20402628,0.0,1.0
1987-04-30,34.0,34.38,33.62,33.62,242000,2.30340396679305,2.32914789348074,2.27766004010536,2.27766004010536,3572104.64105242,0.0,1.0
1987-05-01,33.75,34.12,33.5,34.0,150000,2.28646717291957,2.31153362785232,2.26953037904609,2.30340396679305,2214114.44693332,0.0,1.0
1987-05-04,34.12,34.5,33.75,33.88,239700,2.31153362785232,2.33727755454001,2.28646717291957,2.29527430573378,3538154.88619944,0.0,1.0
1987-05-05,34.62,35.0,34.0,34.0,274700,2.34540721559928,2.37115114228696,2.30340396679305,2.30340396679305,4054781.59048387,0.0,1.0
1987-05-06,34.5,35.0,34.38,34.62,472900,2.33727755454001,2.37115114228696,2.32914789348074,2.34540721559928,6980364.81303176,0.0,1.0
1987-05-07,34.88,35.0,34.38,34.62,331500,2.36302148122769,2.37115114228696,2.32914789348074,2.34540721559928,4893192.92772264,0.0,1.0
1987-05-08,34.5,35.0,34.12,34.88,2191000,2.33727755454001,2.37115114228696,2.31153362785232,2.36302148122769,32340831.6882059,0.0,1.0
1987-05-11,32.5,34.25,32.5,32.5,969100,2.20178320355218,2.32034076066653,2.20178320355218,2.20178320355218,14304655.4034872,0.0,1.0
1987-05-12,33.38,33.38,32.5,32.62,706800,2.26140071798682,2.26140071798682,2.20178320355218,2.20991286461145,10432907.2739498,0.0,1.0
1987-05-13,33.62,33.62,32.75,33.25,309300,2.27766004010536,2.27766004010536,2.21871999742566,2.25259358517262,4565503.9895765,0.0,1.0
1987-05-14,33.75,33.75,33.5,33.62,253000,2.28646717291957,2.28646717291957,2.26953037904609,2.27766004010536,3734473.03382753,0.0,1.0
1987-05-15,33.0,33.62,32.62,33.25,168400,2.23565679129914,2.27766004010536,2.20991286461145,2.25259358517262,2485712.48575713,0.0,1.0
1987-05-18,33.0,33.0,31.88,32.75,634800,2.23565679129914,2.23565679129914,2.15977995474595,2.21871999742566,9370132.33942178,0.0,1.0
1987-05-19,32.12,33.0,31.75,33.0,360900,2.17603927686449,2.23565679129914,2.15097282193175,2.23565679129914,5327159.35932157,0.0,1.0
1987-05-20,31.62,32.0,31.5,32.0,361300,2.14216568911754,2.16790961580522,2.13403602805827,2.16790961580522,5333063.66451337,0.0,1.0
1987-05-21,32.0,32.12,31.88,31.88,262500,2.16790961580522,2.17603927686449,2.15977995474595,2.15977995474595,3874700.28213331,0.0,1.0
1987-05-22,32.25,32.25,31.75,32.12,191300,2.1848464096787,2.1848464096787,2.15097282193175,2.17603927686449,2823733.95798896,0.0,1.0
1987-05-26,32.62,32.88,32.25,32.5,186600,2.20991286461145,2.22752713023987,2.1848464096787,2.20178320355218,2754358.37198504,0.0,1.0
1987-05-27,32.25,32.5,32.0,32.38,401100,2.1848464096787,2.20178320355218,2.16790961580522,2.19365354249291,5920542.03109969,0.0,1.0
1987-05-28,32.5,32.5,31.75,32.0,359000,2.20178320355218,2.20178320355218,2.15097282193175,2.16790961580522,5299113.9096604,0.0,1.0
1987-05-29,32.38,32.62,32.0,32.62,124000,2.19365354249291,2.20991286461145,2.16790961580522,2.20991286461145,1830334.60946488,0.0,1.0
1987-06-01,32.5,32.88,32.25,32.62,159100,2.20178320355218,2.22752713023987,2.1848464096787,2.20991286461145,2348437.39004727,0.0,1.0
1987-06-02,32.0,32.62,32.0,32.25,118800,2.16790961580522,2.20991286461145,2.16790961580522,2.1848464096787,1753578.64197119,0.0,1.0
1987-06-03,32.12,32.5,32.12,32.25,367300,2.17603927686449,2.20178320355218,2.17603927686449,2.1848464096787,5421628.24239072,0.0,1.0
1987-06-04,32.25,32.5,32.12,32.12,252900,2.1848464096787,2.20178320355218,2.17603927686449,2.17603927686449,3732996.95752957,0.0,1.0
1987-06-05,32.38,32.62,32.25,32.38,511100,2.19365354249291,2.20991286461145,2.1848464096787,2.19365354249291,7544225.95885079,0.0,1.0
1987-06-08,33.38,33.38,32.0,32.5,225200,2.26140071798682,2.26140071798682,2.16790961580522,2.20178320355218,3324123.82299589,0.0,1.0
1987-06-09,33.5,33.5,32.88,33.38,200500,2.26953037904609,2.26953037904609,2.22752713023987,2.26140071798682,2959532.97740087,0.0,1.0
1987-06-10,33.5,33.75,33.0,33.5,328900,2.26953037904609,2.28646717291957,2.23565679129914,2.26953037904609,4854814.94397579,0.0,1.0
1987-06-11,33.12,33.38,33.0,33.38,94100,2.24378645235841,2.26140071798682,2.23565679129914,2.26140071798682,1388987.79637616,0.0,1.0
1987-06-12,33.62,33.62,33.38,33.38,331500,2.27766004010536,2.27766004010536,2.26140071798682,2.26140071798682,4893192.92772263,0.0,1.0
1987-06-15,33.38,33.62,33.25,33.5,85400,2.26140071798682,2.27766004010536,2.25259358517262,2.26953037904609,1260569.15845404,0.0,1.0
1987-06-16,33.25,33.25,33.0,33.25,77600,2.25259358517262,2.25259358517262,2.23565679129914,2.25259358517262,1145435.2072135,0.0,1.0
1987-06-17,33.38,33.38,33.0,33.25,401000,2.26140071798682,2.26140071798682,2.23565679129914,2.25259358517262,5919065.95480174,0.0,1.0
1987-06-18,33.5,33.62,32.5,33.38,147200,2.26953037904609,2.27766004010536,2.20178320355218,2.26140071798682,2172784.31059056,0.0,1.0
1987-06-19,33.62,33.62,33.38,33.62,226700,2.27766004010536,2.27766004010536,2.26140071798682,2.27766004010536,3346264.96746522,0.0,1.0
1987-06-22,33.38,33.5,33.25,33.38,551500,2.26140071798682,2.26953037904609,2.25259358517262,2.26140071798682,8140560.78322484,0.0,1.0
1987-06-23,33.75,33.88,33.38,33.5,326700,2.28646717291957,2.29527430573378,2.26140071798682,2.26953037904609,4822341.26542077,0.0,1.0
1987-06-24,33.25,33.75,33.25,33.62,105800,2.25259358517262,2.28646717291957,2.25259358517262,2.27766004010536,1561688.72323696,0.0,1.0
1987-06-25,33.5,33.62,33.38,33.38,223800,2.26953037904609,2.27766004010536,2.26140071798682,2.26140071798682,3303458.75482451,0.0,1.0
1987-06-26,33.5,33.62,33.25,33.38,180300,2.26953037904609,2.27766004010536,2.25259358517262,2.26140071798682,2661365.56521385,0.0,1.0
1987-06-29,33.62,33.75,33.38,33.5,237900,2.27766004010536,2.28646717291957,2.26140071798682,2.26953037904609,3511585.51283624,0.0,1.0
1987-06-30,33.25,33.62,33.0,33.62,176600,2.25259358517262,2.27766004010536,2.23565679129914,2.27766004010536,2606750.74218948,0.0,1.0
1987-07-01,33.25,33.38,33.12,33.25,170700,2.25259358517262,2.26140071798682,2.24378645235841,2.25259358517262,2519662.24061011,0.0,1.0
1987-07-02,33.38,33.5,33.38,33.38,110700,2.26140071798682,2.26953037904609,2.26140071798682,2.26140071798682,1634016.46183679,0.0,1.0
1987-07-06,33.25,33.5,32.88,33.5,133100,2.25259358517262,2.26953037904609,2.22752713023987,2.26953037904609,1964657.55257882,0.0,1.0
1987-07-07,32.88,33.12,32.88,33.12,230500,2.22752713023987,2.24378645235841,2.22752713023987,2.24378645235841,3402355.86678752,0.0,1.0
1987-07-08,32.75,33.0,32.12,33.0,595200,2.21871999742566,2.23565679129914,2.17603927686449,2.23565679129914,8785606.12543139,0.0,1.0
1987-07-09,32.75,33.0,32.5,32.88,125000,2.21871999742566,2.23565679129914,2.20178320355218,2.22752713023987,1845095.37244443,0.0,1.0
1987-07-10,33.12,33.12,32.88,32.88,120400,2.24378645235841,2.24378645235841,2.22752713023987,2.22752713023987,1777195.86273847,0.0,1.0
1987-07-13,32.88,33.12,32.62,33.12,211700,2.22752713023987,2.24378645235841,2.20991286461145,2.24378645235841,3124853.52277188,0.0,1.0
1987-07-14,33.0,33.0,32.62,32.75,180300,2.23565679129914,2.23565679129914,2.20991286461145,2.21871999742566,2661365.56521384,0.0,1.0
1987-07-15,33.0,33.0,32.62,32.75,170200,2.23565679129914,2.23565679129914,2.20991286461145,2.21871999742566,2512281.85912033,0.0,1.0
1987-07-16,33.25,33.25,32.88,33.12,86000,2.25259358517262,2.25259358517262,2.22752713023987,2.24378645235841,1269425.61624176,0.0,1.0
1987-07-17,33.5,33.62,32.88,33.38,168500,2.26953037904609,2.27766004010536,2.22752713023987,2.26140071798682,2487188.5620551,0.0,1.0
1987-07-20,33.0,33.75,33.0,33.75,203900,2.23565679129914,2.28646717291957,2.23565679129914,2.28646717291957,3009719.57153135,0.0,1.0
1987-07-21,32.75,33.12,32.62,33.0,190500,2.21871999742566,2.24378645235841,2.20991286461145,2.23565679129914,2811925.34760531,0.0,1.0
1987-07-22,33.0,33.0,32.62,33.0,74000,2.23565679129914,2.23565679129914,2.20991286461145,2.23565679129914,1092296.4604871,0.0,1.0
1987-07-23,33.12,33.12,32.75,33.0,394000,2.24378645235841,2.24378645235841,2.21871999742566,2.23565679129914,5815740.61394483,0.0,1.0
1987-07-24,32.88,33.0,32.62,33.0,206800,2.22752713023987,2.23565679129914,2.20991286461145,2.23565679129914,3052525.78417206,0.0,1.0
1987-07-27,32.75,32.88,32.0,32.75,203000,2.21871999742566,2.22752713023987,2.16790961580522,2.21871999742566,2996434.88484975,0.0,1.0
1987-07-28,32.38,32.75,32.25,32.75,88900,2.19365354249291,2.21871999742566,2.1848464096787,2.21871999742566,1312231.82888248,0.0,1.0
1987-07-29,32.62,32.62,32.0,32.62,290300,2.20991286461145,2.20991286461145,2.16790961580522,2.20991286461145,4285049.49296494,0.0,1.0
1987-07-30,32.88,33.0,32.75,32.75,222600,2.22752713023987,2.23565679129914,2.21871999742566,2.21871999742566,3285745.83924904,0.0,1.0
1987-07-31,33.0,33.25,32.75,32.88,772900,2.23565679129914,2.25259358517262,2.21871999742566,2.22752713023987,11408593.7068984,0.0,1.0
1987-08-03,33.12,33.38,32.38,32.75,131000,2.24378645235841,2.26140071798682,2.19365354249291,2.21871999742566,1933659.95032176,0.0,1.0
1987-08-04,32.88,33.12,32.75,33.12,245500,2.22752713023987,2.24378645235841,2.21871999742566,2.24378645235841,3623767.31148086,0.0,1.0
1987-08-05,32.88,33.0,32.75,32.88,123800,2.22752713023987,2.23565679129914,2.21871999742566,2.22752713023987,1827382.45686896,0.0,1.0
1987-08-06,33.0,33.0,32.5,32.88,667400,2.23565679129914,2.23565679129914,2.20178320355218,2.22752713023987,9851333.21255529,0.0,1.0
1987-08-07,32.88,33.0,32.5,33.0,24500000,2.22752713023987,2.23565679129914,2.20178320355218,2.23565679129914,361638692.999108,0.0,1.0
1987-08-10,32.88,32.88,32.12,32.88,1340000,2.22752713023987,2.22752713023987,2.17603927686449,2.22752713023987,19779422.3926043,0.0,1.0
1987-08-11,33.0,33.25,32.75,33.0,900800,2.23565679129914,2.25259358517262,2.21871999742566,2.23565679129914,13296495.2919835,0.0,1.0
1987-08-12,33.38,33.38,33.12,33.25,626600,2.26140071798682,2.26140071798682,2.24378645235841,2.25259358517262,9249094.08298945,0.0,1.0
1987-08-13,34.75,34.75,33.5,33.5,346600,2.35421434841349,2.35421434841349,2.26953037904609,2.26953037904609,5116080.44871391,0.0,1.0
1987-08-14,34.88,35.0,34.12,34.25,243100,2.36302148122769,2.37115114228696,2.31153362785232,2.32034076066653,3588341.48032993,0.0,1.0
1987-08-17,34.75,35.0,34.62,34.75,99900,2.35421434841349,2.37115114228696,2.34540721559928,2.35421434841349,1474600.22165759,0.0,1.0
1987-08-18,34.75,34.75,34.0,34.5,168500,2.35421434841349,2.35421434841349,2.30340396679305,2.33727755454001,2487188.56205509,0.0,1.0
1987-08-19,34.0,34.38,33.75,34.12,330600,2.30340396679305,2.32914789348074,2.28646717291957,2.31153362785232,4879908.24104103,0.0,1.0
1987-08-20,34.62,34.62,34.0,34.0,115600,2.34540721559928,2.34540721559928,2.30340396679305,2.30340396679305,1706344.20043661,0.0,1.0
1987-08-21,34.62,34.62,33.88,34.38,156300,2.34540721559928,2.34540721559928,2.29527430573378,2.32914789348074,2307107.25370451,0.0,1.0
1987-08-24,34.0,34.38,33.88,34.38,109900,2.30340396679305,2.32914789348074,2.29527430573378,2.32914789348074,1622207.85145314,0.0,1.0
1987-08-25,34.25,34.38,34.0,34.25,298100,2.32034076066653,2.32914789348074,2.30340396679305,2.32034076066653,4400183.44420547,0.0,1.0
1987-08-26,33.88,34.25,33.62,34.25,127500,2.29527430573378,2.32034076066653,2.27766004010536,2.32034076066653,1881997.27989332,0.0,1.0
1987-08-27,33.75,34.0,33.38,34.0,190000,2.28646717291957,2.30340396679305,2.26140071798682,2.30340396679305,2804544.96611554,0.0,1.0
1987-08-28,33.62,34.0,33.25,33.62,288000,2.27766004010536,2.30340396679305,2.25259358517262,2.27766004010536,4251099.73811197,0.0,1.0
1987-08-31,33.88,34.0,33.5,33.62,182900,2.29527430573378,2.30340396679305,2.26953037904609,2.27766004010536,2699743.54896069,0.0,1.0
1987-09-01,33.0,33.88,32.62,33.88,359900,2.23565679129914,2.29527430573378,2.20991286461145,2.29527430573378,5312398.59634199,0.0,1.0
1987-09-02,33.0,33.0,32.25,32.62,167500,2.23565679129914,2.23565679129914,2.1848464096787,2.20991286461145,2472427.79907553,0.0,1.0
1987-09-03,32.5,33.12,32.25,33.12,235700,2.20178320355218,2.24378645235841,2.1848464096787,2.24378645235841,3479111.83428122,0.0,1.0
1987-09-04,32.38,32.88,32.25,32.62,128700,2.19365354249291,2.22752713023987,2.1848464096787,2.20991286461145,1899710.19546879,0.0,1.0
1987-09-08,32.25,32.5,32.12,32.5,303300,2.1848464096787,2.20178320355218,2.17603927686449,2.20178320355218,4476939.41169917,0.0,1.0
1987-09-09,32.38,32.5,32.12,32.38,177800,2.19365354249291,2.20178320355218,2.17603927686449,2.19365354249291,2624463.65776496,0.0,1.0
1987-09-10,32.12,32.5,32.0,32.5,123300,2.17603927686449,2.20178320355218,2.16790961580522,2.20178320355218,1820002.07537919,0.0,1.0
1987-09-11,32.62,32.62,32.12,32.12,196900,2.20991286461145,2.20991286461145,2.17603927686449,2.17603927686449,2906394.23067447,0.0,1.0
1987-09-14,33.0,33.0,32.38,32.5,87600,2.23565679129914,2.23565679129914,2.19365354249291,2.20178320355218,1293042.83700905,0.0,1.0
1987-09-15,32.25,32.75,32.12,32.75,120300,2.1848464096787,2.21871999742566,2.17603927686449,2.21871999742566,1775719.78644052,0.0,1.0
1987-09-16,32.25,32.38,32.0,32.12,273700,2.1848464096787,2.19365354249291,2.16790961580522,2.17603927686449,4040020.82750433,0.0,1.0
1987-09-17,32.25,32.25,32.0,32.25,208800,2.1848464096787,2.1848464096787,2.16790961580522,2.1848464096787,3082047.31013118,0.0,1.0
1987-09-18,32.12,32.38,32.12,32.25,112500,2.17603927686449,2.19365354249291,2.17603927686449,2.1848464096787,1660585.83519999,0.0,1.0
1987-09-21,32.0,32.38,32.0,32.12,271000,2.16790961580522,2.19365354249291,2.16790961580522,2.17603927686449,4000166.76745953,0.0,1.0
1987-09-22,32.75,32.75,31.88,32.0,239400,2.21871999742566,2.21871999742566,2.15977995474595,2.16790961580522,3533726.65730557,0.0,1.0
1987-09-23,32.75,33.0,32.5,32.75,611700,2.21871999742566,2.23565679129914,2.20178320355218,2.21871999742566,9029158.71459406,0.0,1.0
1987-09-24,32.62,32.75,32.5,32.75,105300,2.20991286461145,2.21871999742566,2.20178320355218,2.21871999742566,1554308.34174719,0.0,1.0
1987-09-25,32.5,32.62,32.12,32.62,340300,2.20178320355218,2.20991286461145,2.17603927686449,2.20991286461145,5023087.64194272,0.0,1.0
1987-09-28,32.25,32.62,32.25,32.5,543500,2.1848464096787,2.20991286461145,2.1848464096787,2.20178320355218,8022474.67938839,0.0,1.0
1987-09-29,32.25,32.5,32.25,32.38,348000,2.1848464096787,2.20178320355218,2.1848464096787,2.19365354249291,5136745.5168853,0.0,1.0
1987-09-30,32.62,32.62,32.25,32.25,1030000,2.20991286461145,2.20991286461145,2.1848464096787,2.1848464096787,15203585.8689421,0.0,1.0
1987-10-01,32.75,32.75,32.5,32.62,546700,2.21871999742566,2.21871999742566,2.20178320355218,2.20991286461145,8069709.12092295,0.0,1.0
1987-10-02,33.12,33.12,32.62,32.75,1140000,2.24378645235841,2.24378645235841,2.20991286461145,2.21871999742566,16827269.7966932,0.0,1.0
1987-10-05,33.5,33.5,33.0,33.12,476200,2.26953037904609,2.26953037904609,2.23565679129914,2.24378645235841,7029075.33086431,0.0,1.0
1987-10-06,33.25,33.75,32.75,33.38,616200,2.25259358517262,2.28646717291957,2.21871999742566,2.26140071798682,9095582.14800204,0.0,1.0
1987-10-07,33.25,33.38,32.62,33.38,214200,2.25259358517262,2.26140071798682,2.20991286461145,2.26140071798682,3161755.43022077,0.0,1.0
1987-10-08,33.5,33.5,33.12,33.25,236000,2.26953037904609,2.26953037904609,2.24378645235841,2.25259358517262,3483540.06317509,0.0,1.0
1987-10-09,33.5,33.62,33.12,33.5,151500,2.26953037904609,2.27766004010536,2.24378645235841,2.26953037904609,2236255.59140265,0.0,1.0
1987-10-12,33.25,33.5,33.0,33.25,179800,2.25259358517262,2.26953037904609,2.23565679129914,2.25259358517262,2653985.18372406,0.0,1.0
1987-10-13,34.25,34.25,33.38,33.38,2130000,2.32034076066653,2.32034076066653,2.26140071798682,2.26140071798682,31440425.1464531,0.0,1.0
1987-10-14,33.75,34.25,33.5,33.88,142100,2.28646717291957,2.32034076066653,2.26953037904609,2.29527430573378,2097504.41939483,0.0,1.0
1987-10-15,33.62,33.88,32.75,33.25,248400,2.27766004010536,2.29527430573378,2.21871999742566,2.25259358517262,3666573.52412158,0.0,1.0
1987-10-16,32.25,33.5,32.25,33.5,189100,2.1848464096787,2.26953037904609,2.1848464096787,2.26953037904609,2791260.27943394,0.0,1.0
1987-10-19,29.25,32.0,27.0,32.0,724100,1.98160488319696,2.16790961580522,1.82917373833566,2.16790961580522,10688268.4734961,0.0,1.0
1987-10-20,29.5,30.0,26.5,28.0,687600,1.99854167707044,2.0324152648174,1.7953001505887,1.89692091382957,10149500.6247423,0.0,1.0
1987-10-21,31.5,31.5,30.0,30.75,338700,2.13403602805827,2.13403602805827,2.0324152648174,2.08322564643783,4999470.42117542,0.0,1.0
1987-10-22,31.12,31.75,29.5,30.75,257700,2.10829210137058,2.15097282193175,1.99854167707044,2.08322564643783,3803848.61983144,0.0,1.0
1987-10-23,30.75,31.5,30.25,30.25,417600,2.08322564643783,2.13403602805827,2.04935205869088,2.04935205869088,6164094.62026236,0.0,1.0
1987-10-26,29.62,30.75,29.25,30.5,323000,2.00667133812971,2.08322564643783,1.98160488319696,2.06628885256435,4767726.44239641,0.0,1.0
1987-10-27,30.25,30.75,30.12,30.62,271000,2.04935205869088,2.08322564643783,2.04054492587667,2.07441851362362,4000166.76745952,0.0,1.0
1987-10-28,30.38,30.75,30.0,30.25,208200,2.05815919150508,2.08322564643783,2.0324152648174,2.04935205869088,3073190.85234345,0.0,1.0
1987-10-29,31.88,32.0,30.62,30.62,169600,2.15977995474595,2.16790961580522,2.07441851362362,2.07441851362362,2503425.40133261,0.0,1.0
1987-10-30,31.88,32.75,31.75,32.5,301200,2.15977995474595,2.21871999742566,2.15097282193175,2.20178320355218,4445941.80944211,0.0,1.0
1987-11-02,32.0,32.25,31.75,31.88,386600,2.16790961580522,2.1848464096787,2.15097282193175,2.15977995474595,5706510.96789614,0.0,1.0
1987-11-03,32.12,32.12,31.5,31.75,181200,2.17603927686449,2.17603927686449,2.13403602805827,2.15097282193175,2674650.25189545,0.0,1.0
1987-11-04,32.0,32.25,31.75,31.88,1220000,2.16790961580522,2.1848464096787,2.15097282193175,2.15977995474595,18008130.8350577,0.0,1.0
1987-11-05,32.0,32.25,31.75,31.88,739800,2.16790961580522,2.1848464096787,2.15097282193175,2.15977995474595,10920012.4522751,0.0,1.0
1987-11-06,32.0,32.5,31.5,32.0,44310000,2.16790961580522,2.20178320355218,2.13403602805827,2.16790961580522,654049407.624103,0.0,1.0
1987-11-09,30.75,31.0,30.5,30.88,243000,2.13200361279345,2.14933697549909,2.11467025008781,2.14101696140038,3504801.75322476,0.72,1.0
1987-11-10,30.5,30.75,29.88,30.12,336600,2.11467025008781,2.13200361279345,2.07168351057783,2.08832353877524,4854799.465578,0.0,1.0
1987-11-11,30.75,31.0,30.5,30.75,424800,2.13200361279345,2.14933697549909,2.11467025008781,2.13200361279345,6126912.69452624,0.0,1.0
1987-11-12,31.0,31.12,30.75,31.0,7650000,2.14933697549909,2.15765698959779,2.13200361279345,2.14933697549909,110336351.490409,0.0,1.0
1987-11-13,30.88,31.25,30.88,31.0,704600,2.14101696140038,2.16667033820473,2.14101696140038,2.14933697549909,10162482.7791036,0.0,1.0
1987-11-16,30.75,31.12,30.62,31.0,101900,2.13200361279345,2.15765698959779,2.12299026418652,2.14933697549909,1469709.04795721,0.0,1.0
1987-11-17,30.38,30.75,30.25,30.75,216400,2.10635023598911,2.13200361279345,2.09733688738217,2.13200361279345,3121148.55719274,0.0,1.0
1987-11-18,30.38,30.62,30.25,30.38,332500,2.10635023598911,2.12299026418652,2.09733688738217,2.10635023598911,4795664.95040012,0.0,1.0
1987-11-19,30.25,30.75,30.25,30.5,148100,2.09733688738217,2.13200361279345,2.09733688738217,2.11467025008781,2136054.07264439,0.0,1.0
1987-11-20,30.5,30.5,30.12,30.25,136700,2.11467025008781,2.11467025008781,2.08832353877524,2.09733688738217,1971631.27434496,0.0,1.0
1987-11-23,30.75,30.75,30.38,30.5,125800,2.13200361279345,2.13200361279345,2.10635023598911,2.11467025008781,1814420.00228673,0.0,1.0
1987-11-24,30.62,31.0,30.38,30.62,233500,2.12299026418652,2.14933697549909,2.10635023598911,2.12299026418652,3367782.75464189,0.0,1.0
1987-11-25,30.38,30.62,30.0,30.62,129300,2.10635023598911,2.12299026418652,2.08000352467654,2.12299026418652,1864900.68597515,0.0,1.0
1987-11-27,30.38,30.5,30.25,30.5,105500,2.10635023598911,2.11467025008781,2.09733688738217,2.11467025008781,1521632.03689387,0.0,1.0
1987-11-30,30.0,30.12,29.38,30.12,145300,2.08000352467654,2.08832353877524,2.03701678516655,2.08832353877524,2095669.52569365,0.0,1.0
1987-12-01,30.0,30.12,29.5,30.12,152000,2.08000352467654,2.08832353877524,2.04533679926526,2.08832353877524,2192303.97732577,0.0,1.0
1987-12-02,30.12,30.25,29.75,30.0,147700,2.08832353877524,2.09733688738217,2.0626701619709,2.08000352467654,2130284.85165143,0.0,1.0
1987-12-03,29.75,30.12,29.5,30.12,236100,2.0626701619709,2.08832353877524,2.04533679926526,2.08832353877524,3405282.69109615,0.0,1.0
1987-12-04,29.5,29.62,28.88,29.38,297900,2.04533679926526,2.05365681336397,2.00235005975528,2.03701678516655,4296627.33450887,0.0,1.0
1987-12-07,29.5,29.5,29.0,29.5,138000,2.04533679926526,2.04533679926526,2.01067007385399,2.04533679926526,1990381.24257209,0.0,1.0
1987-12-08,29.62,29.75,29.25,29.62,136900,2.05365681336397,2.0626701619709,2.02800343655962,2.05365681336397,1974515.88484143,0.0,1.0
1987-12-09,29.5,29.88,29.38,29.38,231400,2.04533679926526,2.07168351057783,2.03701678516655,2.03701678516655,3337494.34442884,0.0,1.0
1987-12-10,29.5,29.5,29.0,29.25,173900,2.04533679926526,2.04533679926526,2.01067007385399,2.02800343655962,2508168.82669048,0.0,1.0
1987-12-11,29.25,29.38,29.0,29.25,154900,2.02800343655962,2.03701678516655,2.01067007385399,2.02800343655962,2234130.82952476,0.0,1.0
1987-12-14,30.12,30.12,29.12,29.38,259200,2.08832353877524,2.08832353877524,2.01899008795269,2.03701678516655,3738455.20343975,0.0,1.0
1987-12-15,29.88,30.25,29.75,30.12,225500,2.07168351057783,2.09733688738217,2.0626701619709,2.08832353877524,3252398.33478265,0.0,1.0
1987-12-16,30.0,30.12,29.75,30.12,279500,2.08000352467654,2.08832353877524,2.0626701619709,2.08832353877524,4031243.16883258,0.0,1.0
1987-12-17,29.0,30.12,28.75,30.0,455500,2.01067007385399,2.08832353877524,1.99333671114835,2.08000352467654,6569700.4057361,0.0,1.0
1987-12-18,29.25,29.38,29.0,29.38,377000,2.02800343655962,2.03701678516655,2.01067007385399,2.03701678516655,5437490.78586722,0.0,1.0
1987-12-21,29.25,29.5,29.12,29.25,552200,2.02800343655962,2.04533679926526,2.01899008795269,2.02800343655962,7964409.58078483,0.0,1.0
1987-12-22,29.25,29.38,29.0,29.38,117000,2.02800343655962,2.03701678516655,2.01067007385399,2.03701678516655,1687497.14044155,0.0,1.0
1987-12-23,29.62,29.62,29.12,29.25,289100,2.05365681336397,2.05365681336397,2.01899008795269,2.02800343655962,4169704.47266369,0.0,1.0
1987-12-24,29.12,29.38,29.12,29.25,32900,2.01899008795269,2.03701678516655,2.01899008795269,2.02800343655962,474518.426671171,0.0,1.0
1987-12-28,29.62,29.62,29.12,29.38,72500,2.05365681336397,2.05365681336397,2.01899008795269,2.03701678516655,1045671.30497446,0.0,1.0
1987-12-29,29.62,30.0,29.5,29.5,83200,2.05365681336397,2.08000352467654,2.04533679926526,2.04533679926526,1199997.96653621,0.0,1.0
1987-12-30,29.5,29.62,29.38,29.62,182800,2.04533679926526,2.05365681336397,2.03701678516655,2.05365681336397,2636533.99378389,0.0,1.0
1987-12-31,30.0,30.0,29.25,29.5,128500,2.08000352467654,2.08000352467654,2.02800343655962,2.04533679926526,1853362.24398922,0.0,1.0
1988-01-04,30.75,30.75,30.0,30.0,148000,2.13200361279345,2.13200361279345,2.08000352467654,2.08000352467654,2134611.76739615,0.0,1.0
1988-01-05,31.62,31.62,30.75,31.0,241600,2.19232371500907,2.19232371500907,2.13200361279345,2.14933697549909,3484609.47974939,0.0,1.0
1988-01-06,32.12,32.25,31.25,31.62,413000,2.22699044042034,2.23600378902728,2.16667033820473,2.19232371500907,5956720.67523386,0.0,1.0
1988-01-07,31.75,32.0,31.75,32.0,337500,2.201337063616,2.21867042632164,2.201337063616,2.21867042632164,4867780.21281216,0.0,1.0
1988-01-08,31.0,31.88,30.88,31.88,326500,2.14933697549909,2.21035041222293,2.14101696140038,2.21035041222293,4709126.63550569,0.0,1.0
1988-01-11,30.88,31.38,30.62,31.0,165600,2.14101696140038,2.17568368681166,2.12299026418652,2.14933697549909,2388457.4910865,0.0,1.0
1988-01-12,30.88,30.88,30.5,30.88,96300,2.14101696140038,2.14101696140038,2.11467025008781,2.14101696140038,1388939.95405574,0.0,1.0
1988-01-13,30.75,30.88,30.5,30.5,104200,2.13200361279345,2.14101696140038,2.11467025008781,2.11467025008781,1502882.06866675,0.0,1.0
1988-01-14,30.75,30.88,30.5,30.88,135300,2.13200361279345,2.14101696140038,2.11467025008781,2.14101696140038,1951439.00086959,0.0,1.0
1988-01-15,31.38,31.5,31.0,31.5,272000,2.17568368681166,2.18400370091036,2.14933697549909,2.18400370091036,3923070.27521454,0.0,1.0
1988-01-18,31.5,31.62,31.12,31.5,113500,2.18400370091036,2.19232371500907,2.15765698959779,2.18400370091036,1637016.45675313,0.0,1.0
1988-01-19,31.5,32.0,31.25,31.5,5165300,2.18400370091036,2.21867042632164,2.16667033820473,2.18400370091036,74499392.9873739,0.0,1.0
1988-01-20,31.0,31.62,30.75,31.62,4506300,2.14933697549909,2.19232371500907,2.13200361279345,2.19232371500907,64994601.4014679,0.0,1.0
1988-01-21,31.12,31.25,30.62,31.12,132100,2.15765698959779,2.16667033820473,2.12299026418652,2.15765698959779,1905285.23292589,0.0,1.0
1988-01-22,32.0,32.0,31.0,31.12,1434100,2.21867042632164,2.21867042632164,2.14933697549909,2.15765698959779,20684099.565019,0.0,1.0
1988-01-25,32.25,32.25,31.62,31.75,457700,2.23600378902728,2.23600378902728,2.19232371500907,2.201337063616,6601431.1211974,0.0,1.0
1988-01-26,32.38,32.75,32.0,32.12,365200,2.24501713763421,2.27067051443855,2.21867042632164,2.22699044042034,5267298.76657482,0.0,1.0
1988-01-27,32.0,32.62,32.0,32.38,147500,2.21867042632164,2.26165716583162,2.21867042632164,2.24501713763421,2127400.24115494,0.0,1.0
1988-01-28,32.75,32.88,32.12,32.12,199900,2.27067051443855,2.27968386304548,2.22699044042034,2.22699044042034,2883168.19123304,0.0,1.0
1988-01-29,33.62,33.62,32.12,33.0,238100,2.33099061665417,2.33099061665417,2.22699044042034,2.28800387714419,3434128.79606097,0.0,1.0
1988-02-01,33.25,33.62,33.12,33.62,6333000,2.30533723984983,2.33099061665417,2.2963238912429,2.33099061665417,91341191.3710797,0.0,1.0
1988-02-02,33.62,33.62,32.88,33.12,1221300,2.33099061665417,2.33099061665417,2.27968386304548,2.2963238912429,17614873.996763,0.0,1.0
1988-02-03,33.5,33.88,33.0,33.62,444100,2.32267060255547,2.34901731386804,2.28800387714419,2.33099061665417,6405277.60743667,0.0,1.0
1988-02-04,33.5,33.62,33.12,33.62,566900,2.32267060255547,2.33099061665417,2.2963238912429,2.33099061665417,8176428.45227618,0.0,1.0
1988-02-05,33.38,33.5,33.25,33.5,172800,2.31435058845676,2.32267060255547,2.30533723984983,2.32267060255547,2492303.46895983,0.0,1.0
1988-02-08,33.12,33.5,33.12,33.38,29025000,2.2963238912429,2.32267060255547,2.2963238912429,2.31435058845676,418629098.301845,0.0,1.0
1988-02-09,32.62,32.62,32.12,32.38,2058400,2.31157725042386,2.31157725042386,2.27614534897653,2.29456993772914,29047269.7755128,0.72,1.0
1988-02-10,33.0,33.0,32.38,32.62,1791700,2.33850549552383,2.33850549552383,2.29456993772914,2.31157725042386,25283712.2312409,0.0,1.0
1988-02-11,32.5,33.0,32.5,33.0,221200,2.3030735940765,2.33850549552383,2.3030735940765,2.33850549552383,3121480.7978738,0.0,1.0
1988-02-12,32.5,32.75,32.38,32.5,187500,2.3030735940765,2.32078954480016,2.29456993772914,2.3030735940765,2645920.6582339,0.0,1.0
1988-02-16,32.62,32.75,32.25,32.5,177700,2.31157725042386,2.32078954480016,2.28535764335283,2.3030735940765,2507627.20516354,0.0,1.0
1988-02-17,32.5,32.62,32.38,32.62,190500,2.3030735940765,2.31157725042386,2.29456993772914,2.31157725042386,2688255.38876564,0.0,1.0
1988-02-18,32.25,32.5,32.12,32.5,586300,2.28535764335283,2.3030735940765,2.27614534897653,2.3030735940765,8273617.50358686,0.0,1.0
1988-02-19,32.25,32.25,31.88,32.0,158000,2.28535764335283,2.28535764335283,2.25913803628181,2.26764169262917,2229629.14133844,0.0,1.0
1988-02-22,32.12,32.25,31.88,32.0,424100,2.27614534897653,2.28535764335283,2.25913803628181,2.26764169262917,5984719.73950397,0.0,1.0
1988-02-23,32.12,32.12,31.25,32.12,149000,2.27614534897653,2.27614534897653,2.21449384045817,2.27614534897653,2102624.9497432,0.0,1.0
1988-02-24,32.0,32.12,31.75,32.0,762200,2.26764169262917,2.27614534897653,2.2499257419055,2.26764169262917,10755843.8704313,0.0,1.0
1988-02-25,31.62,32.0,31.38,31.88,235200,2.2407134475292,2.26764169262917,2.22370613483448,2.25913803628181,3319042.8736886,0.0,1.0
1988-02-26,31.75,31.75,31.38,31.62,67900,2.2499257419055,2.2499257419055,2.22370613483448,2.2407134475292,958176.06770177,0.0,1.0
1988-02-29,31.5,31.75,31.25,31.75,121000,2.23220979118184,2.2499257419055,2.21449384045817,2.2499257419055,1707500.79811361,0.0,1.0
1988-03-01,31.12,31.12,30.62,31.0,595800,2.20528154608187,2.20528154608187,2.16984964463453,2.19677788973451,8407677.48360402,0.0,1.0
1988-03-02,31.62,31.75,31.0,31.12,418600,2.2407134475292,2.2499257419055,2.19677788973451,2.20528154608187,5907106.06686244,0.0,1.0
1988-03-03,31.75,31.88,31.5,31.62,137500,2.2499257419055,2.25913803628181,2.23220979118184,2.2407134475292,1940341.81603819,0.0,1.0
1988-03-04,31.62,31.62,31.25,31.38,91200,2.2407134475292,2.2407134475292,2.21449384045817,2.22370613483448,1286975.80816497,0.0,1.0
1988-03-07,31.0,31.38,31.0,31.38,49800,2.19677788973451,2.22370613483448,2.19677788973451,2.22370613483448,702756.526826922,0.0,1.0
1988-03-08,30.38,31.0,30.12,30.88,326900,2.15284233193982,2.19677788973451,2.1344177431872,2.18827423338715,4613074.47027552,0.0,1.0
1988-03-09,30.38,30.5,30.12,30.25,184400,2.15284233193982,2.16134598828718,2.1344177431872,2.14363003756351,2602174.77001776,0.0,1.0
1988-03-10,30.25,30.62,30.25,30.5,116100,2.14363003756351,2.16984964463453,2.14363003756351,2.16134598828718,1638354.07157843,0.0,1.0
1988-03-11,30.5,30.75,30.38,30.5,232200,2.16134598828718,2.17906193901084,2.15284233193982,2.16134598828718,3276708.14315685,0.0,1.0
1988-03-14,30.5,30.62,30.38,30.5,125200,2.16134598828718,2.16984964463453,2.15284233193982,2.16134598828718,1766769.42085805,0.0,1.0
1988-03-15,30.75,30.75,30.38,30.38,354000,2.17906193901084,2.17906193901084,2.15284233193982,2.15284233193982,4995498.2027456,0.0,1.0
1988-03-16,31.38,31.38,30.5,30.75,438600,2.22370613483448,2.22370613483448,2.16134598828718,2.17906193901084,6189337.60374073,0.0,1.0
1988-03-17,31.5,32.0,31.25,31.62,204200,2.23220979118184,2.26764169262917,2.21449384045817,2.2407134475292,2881583.99152726,0.0,1.0
1988-03-18,31.88,31.88,31.5,31.88,272200,2.25913803628181,2.25913803628181,2.23220979118184,2.25913803628181,3841171.21691342,0.0,1.0
1988-03-21,31.38,31.62,30.88,31.62,436500,2.22370613483448,2.2407134475292,2.18827423338715,2.2407134475292,6159703.29236851,0.0,1.0
1988-03-22,31.38,31.62,31.12,31.62,188000,2.22370613483448,2.2407134475292,2.20528154608187,2.2407134475292,2652976.44665585,0.0,1.0
1988-03-23,30.88,31.25,30.88,31.12,185700,2.18827423338715,2.21449384045817,2.18827423338715,2.20528154608187,2620519.81991485,0.0,1.0
1988-03-24,30.25,30.88,30.12,30.5,193700,2.14363003756351,2.18827423338715,2.1344177431872,2.16134598828718,2733412.43466617,0.0,1.0
1988-03-25,30.38,30.62,30.12,30.12,337400,2.15284233193982,2.16984964463453,2.1344177431872,2.1344177431872,4761246.02713662,0.0,1.0
1988-03-28,30.38,30.5,30.12,30.38,146500,2.15284233193982,2.16134598828718,2.1344177431872,2.15284233193982,2067346.00763342,0.0,1.0
1988-03-29,30.5,30.62,30.38,30.38,118600,2.16134598828718,2.16984964463453,2.15284233193982,2.15284233193982,1673633.01368821,0.0,1.0
1988-03-30,30.5,30.62,30.38,30.5,157000,2.16134598828718,2.16984964463453,2.15284233193982,2.16134598828718,2215517.56449451,0.0,1.0
1988-03-31,30.5,30.5,29.88,30.25,224300,2.16134598828718,2.16134598828718,2.11741043049248,2.14363003756351,3165226.68608993,0.0,1.0
1988-04-04,30.12,30.38,30.0,30.25,137500,2.1344177431872,2.15284233193982,2.12591408683984,2.14363003756351,1940341.8160382,0.0,1.0
1988-04-05,30.5,30.5,30.0,30.25,198200,2.16134598828718,2.16134598828718,2.12591408683984,2.14363003756351,2796914.53046377,0.0,1.0
1988-04-06,31.12,31.25,30.38,30.62,253000,2.20528154608187,2.21449384045817,2.15284233193982,2.16984964463453,3570228.94151027,0.0,1.0
1988-04-07,30.88,31.0,30.62,30.75,160300,2.18827423338715,2.19677788973451,2.16984964463453,2.17906193901084,2262085.76807943,0.0,1.0
1988-04-08,31.38,31.5,30.75,31.0,328200,2.22370613483448,2.23220979118184,2.17906193901084,2.19677788973451,4631419.52017261,0.0,1.0
1988-04-11,31.0,31.38,31.0,31.38,147300,2.19677788973451,2.22370613483448,2.19677788973451,2.22370613483448,2078635.26910855,0.0,1.0
1988-04-12,31.62,31.62,30.88,31.0,187900,2.2407134475292,2.2407134475292,2.18827423338715,2.19677788973451,2651565.28897146,0.0,1.0
1988-04-13,31.62,31.75,31.25,31.62,123900,2.2407134475292,2.2499257419055,2.21449384045817,2.2407134475292,1748424.37096096,0.0,1.0
1988-04-14,30.75,31.38,30.5,31.38,112900,2.17906193901084,2.22370613483448,2.16134598828718,2.22370613483448,1593197.02567791,0.0,1.0
1988-04-15,30.25,30.62,30.0,30.62,153800,2.14363003756351,2.16984964463453,2.12591408683984,2.16984964463453,2170360.51859399,0.0,1.0
1988-04-18,30.12,30.62,30.0,30.25,146200,2.1344177431872,2.16984964463453,2.12591408683984,2.14363003756351,2063112.53458025,0.0,1.0
1988-04-19,29.88,30.25,29.62,30.0,189500,2.11741043049248,2.14363003756351,2.09898584173987,2.12591408683984,2674143.81192173,0.0,1.0
1988-04-20,29.88,30.0,29.38,29.88,117000,2.11741043049248,2.12591408683984,2.08197852904515,2.11741043049248,1651054.49073796,0.0,1.0
1988-04-21,30.25,30.38,29.75,29.88,135000,2.14363003756351,2.15284233193982,2.10819813611618,2.11741043049248,1905062.87392841,0.0,1.0
1988-04-22,30.5,30.62,30.12,30.38,160700,2.16134598828718,2.16984964463453,2.1344177431872,2.15284233193982,2267730.398817,0.0,1.0
1988-04-25,30.38,30.62,30.12,30.5,103800,2.15284233193982,2.16984964463453,2.1344177431872,2.16134598828718,1464781.67639828,0.0,1.0
1988-04-26,30.75,30.88,30.38,30.5,116700,2.17906193901084,2.18827423338715,2.15284233193982,2.16134598828718,1646821.01768478,0.0,1.0
1988-04-27,30.75,30.75,30.38,30.62,73200,2.17906193901084,2.17906193901084,2.15284233193982,2.16984964463453,1032967.42497451,0.0,1.0
1988-04-28,30.5,30.5,30.25,30.5,60200,2.16134598828718,2.16134598828718,2.14363003756351,2.16134598828718,849516.926003629,0.0,1.0
1988-04-29,30.75,30.88,30.38,30.5,246700,2.17906193901084,2.18827423338715,2.15284233193982,2.16134598828718,3481326.00739362,0.0,1.0
1988-05-02,31.0,31.0,30.75,30.88,225500,2.19677788973451,2.19677788973451,2.17906193901084,2.18827423338715,3182160.57830263,0.0,1.0
1988-05-03,31.25,31.38,30.88,31.0,139800,2.21449384045817,2.22370613483448,2.18827423338715,2.19677788973451,1972798.4427792,0.0,1.0
1988-05-04,30.75,31.25,30.62,31.25,95900,2.17906193901084,2.21449384045817,2.16984964463453,2.21449384045817,1353300.21933137,0.0,1.0
1988-05-05,30.75,30.75,30.5,30.75,129400,2.17906193901084,2.17906193901084,2.16134598828718,2.17906193901084,1826038.04360249,0.0,1.0
1988-05-06,30.75,31.0,30.5,30.75,311800,2.17906193901084,2.19677788973451,2.16134598828718,2.17906193901084,4399989.65993243,0.0,1.0
1988-05-09,30.75,30.88,30.62,30.62,48508100,2.17906193901084,2.18827423338715,2.16984964463453,2.16984964463453,684525780.702271,0.0,1.0
1988-05-10,30.0,30.0,29.88,30.0,1389300,2.17835330098189,2.17835330098189,2.16963988777797,2.17835330098189,19133259.963484,0.74,1.0
1988-05-11,29.75,30.0,29.62,30.0,1346000,2.16020035680704,2.17835330098189,2.15076082583612,2.17835330098189,18536937.9621748,0.0,1.0
1988-05-12,29.62,29.88,29.62,29.75,97000,2.15076082583612,2.16963988777797,2.15076082583612,2.16020035680704,1335871.45789818,0.0,1.0
1988-05-13,30.0,30.25,29.75,29.88,191200,2.17835330098189,2.19650624515674,2.16020035680704,2.16963988777797,2633181.67783642,0.0,1.0
1988-05-16,30.12,30.12,29.62,30.12,69600,2.18706671418582,2.18706671418582,2.15076082583612,2.18706671418582,958522.200718696,0.0,1.0
1988-05-17,30.0,30.25,29.88,30.25,84700,2.17835330098189,2.19650624515674,2.16963988777797,2.19650624515674,1166477.44828841,0.0,1.0
1988-05-18,29.75,30.25,29.38,30.0,118900,2.16020035680704,2.19650624515674,2.13333399942827,2.17835330098189,1637475.42622778,0.0,1.0
1988-05-19,30.0,30.12,29.5,29.88,359600,2.17835330098189,2.18706671418582,2.1420474126322,2.16963988777797,4952364.70371327,0.0,1.0
1988-05-20,30.25,30.62,30.0,30.0,135800,2.19650624515674,2.22337260253552,2.17835330098189,2.17835330098189,1870220.04105746,0.0,1.0
1988-05-23,30.12,30.25,30.0,30.12,82900,2.18706671418582,2.19650624515674,2.17835330098189,2.18706671418582,1141688.08102845,0.0,1.0
1988-05-24,30.12,30.25,30.0,30.0,74600,2.18706671418582,2.19650624515674,2.17835330098189,2.17835330098189,1027381.5542186,0.0,1.0
1988-05-25,30.12,30.25,30.0,30.25,183600,2.18706671418582,2.19650624515674,2.17835330098189,2.19650624515674,2528515.46051656,0.0,1.0
1988-05-26,30.25,30.25,29.88,30.0,168600,2.19650624515674,2.19650624515674,2.16963988777797,2.17835330098189,2321937.40001684,0.0,1.0
1988-05-27,30.38,30.38,30.0,30.25,176100,2.20594577612766,2.20594577612766,2.17835330098189,2.19650624515674,2425226.4302667,0.0,1.0
1988-05-31,31.25,31.25,30.25,30.38,190000,2.26911802185614,2.26911802185614,2.19650624515674,2.20594577612766,2616655.43299644,0.0,1.0
1988-06-01,31.75,31.88,30.88,31.12,321300,2.30542391020584,2.31486344117676,2.24225166447736,2.25967849088522,4424902.05590397,0.0,1.0
1988-06-02,31.38,31.62,31.12,31.5,207800,2.27855755282706,2.29598437923492,2.25967849088522,2.28727096603099,2861794.73145611,0.0,1.0
1988-06-03,31.5,31.5,31.12,31.5,141800,2.28727096603099,2.28727096603099,2.25967849088522,2.28727096603099,1952851.26525734,0.0,1.0
1988-06-06,31.62,31.62,31.0,31.5,158400,2.29598437923492,2.29598437923492,2.25096507768129,2.28727096603099,2181464.31887703,0.0,1.0
1988-06-07,30.88,31.5,30.75,31.5,103600,2.24225166447736,2.28727096603099,2.23281213350644,2.28727096603099,1426765.80451806,0.0,1.0
1988-06-08,31.75,31.88,30.88,31.0,208700,2.30542391020584,2.31486344117676,2.24225166447736,2.25096507768129,2874189.41508609,0.0,1.0
1988-06-09,31.75,32.0,31.5,31.5,244000,2.30542391020584,2.32357685438069,2.28727096603099,2.28727096603099,3360336.45079542,0.0,1.0
1988-06-10,31.75,32.0,31.62,31.88,254000,2.30542391020584,2.32357685438069,2.29598437923492,2.31486344117676,3498055.15779524,0.0,1.0
1988-06-13,31.75,31.88,31.5,31.88,301600,2.30542391020584,2.31486344117676,2.28727096603099,2.31486344117676,4153596.20311434,0.0,1.0
1988-06-14,32.12,32.5,31.88,32.0,169400,2.33229026758461,2.35988274273039,2.31486344117676,2.32357685438069,2332954.89657683,0.0,1.0
1988-06-15,32.38,32.38,31.12,32.25,265300,2.35116932952646,2.35116932952646,2.25967849088522,2.34172979855554,3653677.29670502,0.0,1.0
1988-06-16,31.88,32.25,31.88,32.12,197200,2.31486344117676,2.34172979855554,2.31486344117676,2.33229026758461,2715812.9020363,0.0,1.0
1988-06-17,31.62,32.5,31.38,32.5,869300,2.29598437923492,2.35988274273039,2.27855755282706,2.35988274273039,11971887.1994937,0.0,1.0
1988-06-20,31.5,31.62,31.38,31.38,121900,2.28727096603099,2.29598437923492,2.27855755282706,2.27855755282706,1678791.03832771,0.0,1.0
1988-06-21,31.5,31.88,31.25,31.62,277600,2.28727096603099,2.31486344117676,2.26911802185614,2.29598437923492,3823071.3063148,0.0,1.0
1988-06-22,31.75,32.0,31.62,31.75,674700,2.30542391020584,2.32357685438069,2.29598437923492,2.30542391020584,9291881.16127735,0.0,1.0
1988-06-23,31.5,31.75,31.25,31.75,316300,2.28727096603099,2.30542391020584,2.26911802185614,2.30542391020584,4356042.70240407,0.0,1.0
1988-06-24,31.38,31.5,31.12,31.5,281700,2.27855755282706,2.28727096603099,2.25967849088522,2.28727096603099,3879535.97618472,0.0,1.0
1988-06-27,30.88,31.38,30.62,31.38,216300,2.24225166447736,2.27855755282706,2.22337260253552,2.27855755282706,2978855.63240595,0.0,1.0
1988-06-28,30.75,31.0,30.62,30.88,147900,2.23281213350644,2.25096507768129,2.22337260253552,2.24225166447736,2036859.67652723,0.0,1.0
1988-06-29,30.62,31.0,30.38,30.88,271900,2.22337260253552,2.25096507768129,2.20594577612766,2.24225166447736,3744571.6433249,0.0,1.0
1988-06-30,31.0,31.0,30.5,30.75,184000,2.25096507768129,2.25096507768129,2.21465918933159,2.23281213350644,2534024.20879655,0.0,1.0
1988-07-01,31.0,31.12,30.88,31.0,115700,2.25096507768129,2.25967849088522,2.24225166447736,2.25096507768129,1593405.43998783,0.0,1.0
1988-07-05,31.0,31.25,30.75,30.75,159300,2.25096507768129,2.26911802185614,2.23281213350644,2.23281213350644,2193859.00250701,0.0,1.0
1988-07-06,31.0,31.38,30.75,31.25,204400,2.25096507768129,2.27855755282706,2.23281213350644,2.26911802185614,2814970.37107617,0.0,1.0
1988-07-07,31.0,31.0,30.5,30.88,86200,2.25096507768129,2.25096507768129,2.21465918933159,2.24225166447736,1187135.25433838,0.0,1.0
1988-07-08,30.75,31.0,30.62,30.75,116100,2.23281213350644,2.25096507768129,2.22337260253552,2.23281213350644,1598914.18826782,0.0,1.0
1988-07-11,30.88,31.12,30.75,30.75,116600,2.24225166447736,2.25967849088522,2.23281213350644,2.23281213350644,1605800.12361782,0.0,1.0
1988-07-12,30.62,31.0,30.62,31.0,98900,2.22337260253552,2.25096507768129,2.22337260253552,2.25096507768129,1362038.01222815,0.0,1.0
1988-07-13,31.0,31.12,30.62,30.62,127500,2.25096507768129,2.25967849088522,2.22337260253552,2.22337260253552,1755913.51424761,0.0,1.0
1988-07-14,31.38,31.38,30.88,30.88,122500,2.27855755282706,2.27855755282706,2.24225166447736,2.24225166447736,1687054.16074771,0.0,1.0
1988-07-15,31.62,31.75,31.25,31.38,155700,2.29598437923492,2.30542391020584,2.26911802185614,2.27855755282706,2144280.26798708,0.0,1.0
1988-07-18,31.62,31.62,31.25,31.5,213500,2.29598437923492,2.29598437923492,2.26911802185614,2.28727096603099,2940294.39444599,0.0,1.0
1988-07-19,31.62,31.75,31.38,31.62,240700,2.29598437923492,2.30542391020584,2.27855755282706,2.29598437923492,3314889.27748548,0.0,1.0
1988-07-20,31.75,31.75,31.5,31.62,163800,2.30542391020584,2.30542391020584,2.28727096603099,2.29598437923492,2255832.42065693,0.0,1.0
1988-07-21,31.75,31.75,31.38,31.75,472200,2.30542391020584,2.30542391020584,2.27855755282706,2.30542391020584,6503077.34453114,0.0,1.0
1988-07-22,31.38,31.75,31.25,31.75,158300,2.27855755282706,2.30542391020584,2.26911802185614,2.30542391020584,2180087.13180703,0.0,1.0
1988-07-25,31.62,31.75,31.25,31.5,144100,2.29598437923492,2.30542391020584,2.26911802185614,2.28727096603099,1984526.5678673,0.0,1.0
1988-07-26,31.62,31.75,31.25,31.62,251700,2.29598437923492,2.30542391020584,2.26911802185614,2.29598437923492,3466379.85518528,0.0,1.0
1988-07-27,31.5,31.75,31.38,31.5,303200,2.28727096603099,2.30542391020584,2.27855755282706,2.28727096603099,4175631.19623432,0.0,1.0
1988-07-28,31.75,31.75,31.5,31.62,141100,2.30542391020584,2.30542391020584,2.28727096603099,2.29598437923492,1943210.95576735,0.0,1.0
1988-07-29,31.88,31.88,31.75,31.75,226500,2.31486344117676,2.31486344117676,2.30542391020584,2.30542391020584,3119328.71354575,0.0,1.0
1988-08-01,31.75,31.88,31.75,31.75,364800,2.30542391020584,2.31486344117676,2.30542391020584,2.30542391020584,5023978.43135316,0.0,1.0
1988-08-02,32.0,32.12,31.75,31.88,387700,2.32357685438069,2.33229026758461,2.30542391020584,2.31486344117676,5339354.27038273,0.0,1.0
1988-08-03,32.0,32.0,31.75,31.75,410600,2.32357685438069,2.32357685438069,2.30542391020584,2.30542391020584,5654730.1094123,0.0,1.0
1988-08-04,32.0,32.0,31.75,32.0,103000,2.32357685438069,2.32357685438069,2.30542391020584,2.32357685438069,1418502.68209807,0.0,1.0
1988-08-05,31.88,32.0,31.75,31.88,74600,2.31486344117676,2.32357685438069,2.30542391020584,2.31486344117676,1027381.5542186,0.0,1.0
1988-08-08,32.0,32.0,31.75,31.88,10358600,2.32357685438069,2.32357685438069,2.30542391020584,2.31486344117676,142657299.832826,0.0,1.0
1988-08-09,31.75,31.88,31.25,31.88,51725200,2.30542391020584,2.31486344117676,2.26911802185614,2.31486344117676,712352766.33067,0.0,1.0
1988-08-10,30.25,30.75,30.0,30.75,2004600,2.2502389599143,2.28743299230957,2.23164194371666,2.28743299230957,26947871.350654,0.74,1.0
1988-08-11,30.0,30.5,29.75,30.25,2499000,2.23164194371666,2.26883597611193,2.21304492751902,2.2502389599143,33594098.8253439,0.0,1.0
1988-08-12,29.5,29.88,29.5,29.88,5153200,2.19444791132138,2.22271537594179,2.19444791132138,2.22271537594179,69274553.8482442,0.0,1.0
1988-08-15,28.75,29.5,28.75,29.5,254900,2.13865686272846,2.19444791132138,2.13865686272846,2.19444791132138,3426624.96621856,0.0,1.0
1988-08-16,29.25,29.5,28.62,28.75,347600,2.17585089512374,2.19444791132138,2.12898641430569,2.13865686272846,4672792.61772291,0.0,1.0
1988-08-17,29.38,29.38,29.0,29.12,106500,2.18552134354651,2.18552134354651,2.1572538789261,2.16618044670097,1431681.28247264,0.0,1.0
1988-08-18,29.62,29.62,29.25,29.25,275100,2.20337447909625,2.20337447909625,2.17585089512374,2.17585089512374,3698173.90430256,0.0,1.0
1988-08-19,29.62,29.62,29.38,29.5,386900,2.20337447909625,2.20337447909625,2.18552134354651,2.19444791132138,5201103.17548041,0.0,1.0
1988-08-22,29.5,29.75,29.5,29.62,113200,2.19444791132138,2.21304492751902,2.19444791132138,2.20337447909625,1521749.49460942,0.0,1.0
1988-08-23,29.75,29.75,29.5,29.5,192600,2.21304492751902,2.21304492751902,2.19444791132138,2.19444791132138,2589125.0235139,0.0,1.0
1988-08-24,29.62,29.75,29.62,29.62,115800,2.20337447909625,2.21304492751902,2.20337447909625,2.20337447909625,1556701.33812518,0.0,1.0
1988-08-25,29.62,29.75,29.5,29.62,175400,2.20337447909625,2.21304492751902,2.19444791132138,2.20337447909625,2357905.13564038,0.0,1.0
1988-08-26,29.62,29.62,29.25,29.62,204100,2.20337447909625,2.20337447909625,2.17585089512374,2.20337447909625,2743719.71598747,0.0,1.0
1988-08-29,29.62,29.75,29.38,29.38,397300,2.20337447909625,2.21304492751902,2.18552134354651,2.18552134354651,5340910.54954347,0.0,1.0
1988-08-30,29.5,29.62,29.38,29.5,441200,2.19444791132138,2.20337447909625,2.18552134354651,2.19444791132138,5931058.98429041,0.0,1.0
1988-08-31,29.38,29.5,29.25,29.38,440500,2.18552134354651,2.19444791132138,2.17585089512374,2.18552134354651,5921648.87257464,0.0,1.0
1988-09-01,29.12,29.25,28.75,29.25,297600,2.16618044670097,2.17585089512374,2.13865686272846,2.17585089512374,4000641.78088129,0.0,1.0
1988-09-02,29.38,29.38,29.0,29.25,237500,2.18552134354651,2.18552134354651,2.1572538789261,2.17585089512374,3192716.47499768,0.0,1.0
1988-09-06,29.0,29.38,28.88,29.38,122000,2.1572538789261,2.18552134354651,2.14832731115124,2.18552134354651,1640048.04189354,0.0,1.0
1988-09-07,29.12,29.25,29.0,29.0,313500,2.16618044670097,2.17585089512374,2.1572538789261,2.1572538789261,4214385.74699692,0.0,1.0
1988-09-08,29.0,29.88,28.75,29.0,571500,2.1572538789261,2.22271537594179,2.13865686272846,2.1572538789261,7682684.06509967,0.0,1.0
1988-09-09,29.0,29.0,28.75,28.75,131900,2.1572538789261,2.1572538789261,2.13865686272846,2.13865686272846,1773133.90758818,0.0,1.0
1988-09-12,29.0,29.12,28.88,29.0,190100,2.1572538789261,2.16618044670097,2.14832731115124,2.1572538789261,2555517.48167182,0.0,1.0
1988-09-13,28.75,29.0,28.75,29.0,101300,2.13865686272846,2.1572538789261,2.13865686272846,2.1572538789261,1361777.59544111,0.0,1.0
1988-09-14,29.0,29.0,28.75,29.0,163600,2.1572538789261,2.1572538789261,2.13865686272846,2.1572538789261,2199277.53814577,0.0,1.0
1988-09-15,28.62,29.0,28.5,28.88,421600,2.12898641430569,2.1572538789261,2.12005984653082,2.14832731115124,5667575.8562485,0.0,1.0
1988-09-16,29.0,29.0,28.5,28.5,369900,2.1572538789261,2.1572538789261,2.12005984653082,2.12005984653082,4972571.89095427,0.0,1.0
1988-09-19,28.88,29.0,28.75,29.0,111900,2.14832731115124,2.1572538789261,2.13865686272846,2.1572538789261,1504273.57285153,0.0,1.0
1988-09-20,29.0,29.12,28.75,28.88,245000,2.1572538789261,2.16618044670097,2.13865686272846,2.14832731115124,3293539.10052392,0.0,1.0
1988-09-21,29.12,29.12,28.88,29.0,192400,2.16618044670097,2.16618044670097,2.14832731115124,2.1572538789261,2586436.42016653,0.0,1.0
1988-09-22,29.0,29.12,28.88,29.0,352900,2.1572538789261,2.16618044670097,2.14832731115124,2.1572538789261,4744040.60642812,0.0,1.0
1988-09-23,29.12,29.25,29.0,29.12,263800,2.16618044670097,2.17585089512374,2.1572538789261,2.16618044670097,3546267.81517636,0.0,1.0
1988-09-26,29.25,29.25,29.0,29.12,37400,2.17585089512374,2.17585089512374,2.1572538789261,2.16618044670097,502768.825957528,0.0,1.0
1988-09-27,29.12,29.25,29.12,29.25,71500,2.16618044670097,2.17585089512374,2.16618044670097,2.17585089512374,961175.696683509,0.0,1.0
1988-09-28,29.25,29.25,29.0,29.0,210300,2.17585089512374,2.17585089512374,2.1572538789261,2.1572538789261,2827066.41975583,0.0,1.0
1988-09-29,29.5,29.5,29.12,29.12,405700,2.19444791132138,2.19444791132138,2.16618044670097,2.16618044670097,5453831.89013287,0.0,1.0
1988-09-30,29.5,29.62,29.25,29.5,321200,2.19444791132138,2.20337447909625,2.17585089512374,2.19444791132138,4317896.97587054,0.0,1.0
1988-10-03,29.38,29.5,29.12,29.38,156000,2.18552134354651,2.19444791132138,2.16618044670097,2.18552134354651,2097110.61094584,0.0,1.0
1988-10-04,29.38,29.38,29.12,29.38,135900,2.18552134354651,2.18552134354651,2.16618044670097,2.18552134354651,1826905.97453551,0.0,1.0
1988-10-05,29.5,29.5,29.12,29.25,131100,2.19444791132138,2.19444791132138,2.16618044670097,2.17585089512374,1762379.49419872,0.0,1.0
1988-10-06,29.5,29.5,29.38,29.38,79600,2.19444791132138,2.19444791132138,2.18552134354651,2.18552134354651,1070064.13225185,0.0,1.0
1988-10-07,30.0,30.0,29.5,29.62,645600,2.23164194371666,2.23164194371666,2.19444791132138,2.20337447909625,8678811.60529893,0.0,1.0
1988-10-10,29.75,30.0,29.38,30.0,309100,2.21304492751902,2.23164194371666,2.18552134354651,2.23164194371666,4155236.47335486,0.0,1.0
1988-10-11,29.75,29.88,29.62,29.88,219200,2.21304492751902,2.22271537594179,2.20337447909625,2.22271537594179,2946709.26871364,0.0,1.0
1988-10-12,29.62,29.75,29.38,29.62,217900,2.20337447909625,2.21304492751902,2.18552134354651,2.20337447909625,2929233.34695575,0.0,1.0
1988-10-13,29.75,29.75,29.5,29.5,269400,2.21304492751902,2.21304492751902,2.19444791132138,2.19444791132138,3621548.70890262,0.0,1.0
1988-10-14,29.75,29.88,29.5,29.75,133200,2.21304492751902,2.22271537594179,2.19444791132138,2.21304492751902,1790609.82934606,0.0,1.0
1988-10-17,29.88,29.88,29.62,29.75,448700,2.22271537594179,2.22271537594179,2.20337447909625,2.21304492751902,6031881.60981666,0.0,1.0
1988-10-18,29.88,30.0,29.75,29.88,443700,2.22271537594179,2.23164194371666,2.21304492751902,2.22271537594179,5964666.5261325,0.0,1.0
1988-10-19,29.5,29.88,29.25,29.75,259400,2.19444791132138,2.22271537594179,2.17585089512374,2.21304492751902,3487118.5415343,0.0,1.0
1988-10-20,29.38,29.5,29.25,29.38,329000,2.18552134354651,2.19444791132138,2.17585089512374,2.18552134354651,4422752.50641783,0.0,1.0
1988-10-21,29.38,29.75,29.25,29.38,573400,2.18552134354651,2.21304492751902,2.17585089512374,2.18552134354651,7708225.79689965,0.0,1.0
1988-10-24,29.12,29.38,29.0,29.38,788400,2.16618044670097,2.18552134354651,2.1572538789261,2.18552134354651,10598474.3953186,0.0,1.0
1988-10-25,29.0,29.38,28.88,29.25,197900,2.1572538789261,2.18552134354651,2.14832731115124,2.17585089512374,2660373.01221912,0.0,1.0
1988-10-26,29.0,29.0,28.62,29.0,254800,2.1572538789261,2.1572538789261,2.12898641430569,2.1572538789261,3425280.66454487,0.0,1.0
1988-10-27,29.0,29.12,28.62,29.0,422100,2.1572538789261,2.16618044670097,2.12898641430569,2.1572538789261,5674297.36461692,0.0,1.0
1988-10-28,29.12,29.12,28.75,29.0,483400,2.16618044670097,2.16618044670097,2.13865686272846,2.1572538789261,6498354.29058473,0.0,1.0
1988-10-31,29.5,29.5,29.0,29.12,345400,2.19444791132138,2.19444791132138,2.1572538789261,2.16618044670097,4643217.98090188,0.0,1.0
1988-11-01,29.5,29.62,29.38,29.38,195600,2.19444791132138,2.20337447909625,2.18552134354651,2.18552134354651,2629454.0737244,0.0,1.0
1988-11-02,29.62,29.75,29.5,29.62,106200,2.20337447909625,2.21304492751902,2.19444791132138,2.20337447909625,1427648.37745159,0.0,1.0
1988-11-03,30.0,30.0,29.62,29.62,525800,2.23164194371666,2.23164194371666,2.20337447909625,2.20337447909625,7068338.20022642,0.0,1.0
1988-11-04,29.62,29.88,29.62,29.75,222000,2.20337447909625,2.22271537594179,2.20337447909625,2.21304492751902,2984349.71557677,0.0,1.0
1988-11-07,29.62,29.75,29.5,29.75,105400,2.20337447909625,2.21304492751902,2.19444791132138,2.21304492751902,1416893.96406212,0.0,1.0
1988-11-08,29.62,29.75,29.5,29.5,9522900,2.20337447909625,2.21304492751902,2.19444791132138,2.19444791132138,128016504.08318,0.0,1.0
1988-11-09,28.62,28.75,28.5,28.75,2815300,2.1840335822507,2.19395407022039,2.17487620874022,2.19395407022039,36892237.6719898,0.74,1.0
1988-11-10,28.62,28.62,28.25,28.38,2765100,2.1840335822507,2.1840335822507,2.15579834726004,2.16571883522973,36234407.1277728,0.0,1.0
1988-11-11,28.12,28.75,28.12,28.62,301800,2.14587785929035,2.19395407022039,2.14587785929035,2.1840335822507,3954845.78176624,0.0,1.0
1988-11-14,28.38,28.38,28.12,28.25,265300,2.16571883522973,2.16571883522973,2.14587785929035,2.15579834726004,3476542.69682765,0.0,1.0
1988-11-15,28.25,28.62,28.25,28.38,244800,2.15579834726004,2.1840335822507,2.15579834726004,2.16571883522973,3207906.71761556,0.0,1.0
1988-11-16,28.0,28.38,27.62,28.25,310400,2.13672048577986,2.16571883522973,2.10772213632999,2.15579834726004,4067541.85109424,0.0,1.0
1988-11-17,27.62,28.12,27.5,28.0,275900,2.10772213632999,2.14587785929035,2.09856476281951,2.13672048577986,3615447.15437146,0.0,1.0
1988-11-18,27.75,27.75,27.5,27.75,135900,2.11764262429968,2.11764262429968,2.09856476281951,2.11764262429968,1780859.97926452,0.0,1.0
1988-11-21,27.5,27.62,27.25,27.62,177700,2.09856476281951,2.10772213632999,2.07948690133933,2.10772213632999,2328615.29297502,0.0,1.0
1988-11-22,27.62,27.62,27.38,27.5,230700,2.10772213632999,2.10772213632999,2.08940738930902,2.09856476281951,3023137.58069408,0.0,1.0
1988-11-23,27.75,27.88,27.62,27.62,155700,2.11764262429968,2.12756311226938,2.10772213632999,2.10772213632999,2040323.02260108,0.0,1.0
1988-11-25,27.75,27.75,27.38,27.5,59600,2.11764262429968,2.11764262429968,2.08940738930902,2.09856476281951,781009.968831241,0.0,1.0
1988-11-28,27.62,27.75,27.25,27.62,509500,2.10772213632999,2.11764262429968,2.07948690133933,2.10772213632999,6676586.89797847,0.0,1.0
1988-11-29,27.62,27.62,27.38,27.5,116700,2.10772213632999,2.10772213632999,2.08940738930902,2.09856476281951,1529259.45239271,0.0,1.0
1988-11-30,27.88,27.88,27.5,27.62,370000,2.12756311226938,2.12756311226938,2.09856476281951,2.10772213632999,4848551.81992547,0.0,1.0
1988-12-01,27.75,28.0,27.62,27.88,271700,2.11764262429968,2.13672048577986,2.10772213632999,2.12756311226938,3560409.53911826,0.0,1.0
1988-12-02,27.75,27.75,27.5,27.5,80100,2.11764262429968,2.11764262429968,2.09856476281951,2.09856476281951,1049645.94804333,0.0,1.0
1988-12-05,27.88,28.0,27.62,27.62,231700,2.12756311226938,2.13672048577986,2.10772213632999,2.10772213632999,3036241.77480198,0.0,1.0
1988-12-06,27.62,27.88,27.5,27.88,338700,2.10772213632999,2.12756311226938,2.09856476281951,2.12756311226938,4438390.544348,0.0,1.0
1988-12-07,27.62,27.62,27.5,27.62,496300,2.10772213632999,2.10772213632999,2.09856476281951,2.10772213632999,6503611.5357541,0.0,1.0
1988-12-08,27.62,27.62,27.5,27.5,117700,2.10772213632999,2.10772213632999,2.09856476281951,2.09856476281951,1542363.64650062,0.0,1.0
1988-12-09,27.5,27.62,27.5,27.5,105000,2.09856476281951,2.10772213632999,2.09856476281951,2.09856476281951,1375940.3813302,0.0,1.0
1988-12-12,27.5,27.62,27.38,27.62,726600,2.09856476281951,2.10772213632999,2.08940738930902,2.10772213632999,9521507.43880499,0.0,1.0
1988-12-13,27.38,27.62,27.38,27.5,357800,2.08940738930902,2.10772213632999,2.08940738930902,2.09856476281951,4688680.65180902,0.0,1.0
1988-12-14,27.0,27.38,26.88,27.25,222200,2.06040903985915,2.08940738930902,2.05125166634867,2.07948690133933,2911751.93077687,0.0,1.0
1988-12-15,26.88,27.12,26.62,27.0,269900,2.05125166634867,2.06956641336964,2.03141069040928,2.06040903985915,3536821.98972401,0.0,1.0
1988-12-16,26.88,27.0,26.62,26.88,756600,2.05125166634867,2.06040903985915,2.03141069040928,2.05125166634867,9914633.26204219,0.0,1.0
1988-12-19,27.0,27.0,26.75,26.88,649300,2.06040903985915,2.06040903985915,2.04133117837898,2.05125166634867,8508553.23426383,0.0,1.0
1988-12-20,26.75,27.12,26.75,26.88,971200,2.04133117837898,2.06956641336964,2.04133117837898,2.05125166634867,12726793.317599,0.0,1.0
1988-12-21,27.0,27.12,26.88,26.88,284700,2.06040903985915,2.06956641336964,2.05125166634867,2.05125166634867,3730764.06252104,0.0,1.0
1988-12-22,27.12,27.25,26.88,27.0,421700,2.06956641336964,2.07948690133933,2.05125166634867,2.06040903985915,5526038.65530425,0.0,1.0
1988-12-23,27.38,27.38,27.12,27.12,161800,2.08940738930902,2.08940738930902,2.06956641336964,2.06956641336964,2120258.60665931,0.0,1.0
1988-12-27,27.5,27.62,27.38,27.5,474900,2.09856476281951,2.10772213632999,2.08940738930902,2.09856476281951,6223181.78184488,0.0,1.0
1988-12-28,27.5,27.5,27.38,27.5,238300,2.09856476281951,2.09856476281951,2.08940738930902,2.09856476281951,3122729.45591416,0.0,1.0
1988-12-29,27.88,28.0,27.38,27.5,395400,2.12756311226938,2.13672048577986,2.08940738930902,2.09856476281951,5181398.3502663,0.0,1.0
1988-12-30,28.0,28.12,27.88,27.88,196100,2.13672048577986,2.14587785929035,2.12756311226938,2.12756311226938,2569732.46456051,0.0,1.0
1989-01-03,27.62,28.0,27.62,28.0,170300,2.10772213632999,2.13672048577986,2.10772213632999,2.13672048577986,2231644.25657651,0.0,1.0
1989-01-04,27.88,27.88,27.5,27.62,245900,2.12756311226938,2.12756311226938,2.09856476281951,2.10772213632999,3222321.33113425,0.0,1.0
1989-01-05,27.88,28.0,27.75,27.88,132500,2.12756311226938,2.13672048577986,2.11764262429968,2.12756311226938,1736305.71929763,0.0,1.0
1989-01-06,27.75,27.88,27.75,27.88,173400,2.11764262429968,2.12756311226938,2.11764262429968,2.12756311226938,2272267.25831103,0.0,1.0
1989-01-09,27.75,27.88,27.75,27.75,140200,2.11764262429968,2.12756311226938,2.11764262429968,2.11764262429968,1837208.01392852,0.0,1.0
1989-01-10,27.75,27.88,27.62,27.88,211500,2.11764262429968,2.12756311226938,2.10772213632999,2.12756311226938,2771537.05382227,0.0,1.0
1989-01-11,28.0,28.0,27.62,27.75,120300,2.13672048577986,2.13672048577986,2.10772213632999,2.11764262429968,1576434.55118118,0.0,1.0
1989-01-12,27.75,28.12,27.75,27.88,435000,2.11764262429968,2.14587785929035,2.11764262429968,2.12756311226938,5700324.43693943,0.0,1.0
1989-01-13,27.75,27.88,27.5,27.75,520700,2.11764262429968,2.12756311226938,2.09856476281951,2.11764262429968,6823353.87198703,0.0,1.0
1989-01-16,27.75,27.88,27.62,27.62,85400,2.11764262429968,2.12756311226938,2.10772213632999,2.10772213632999,1119098.17681523,0.0,1.0
1989-01-17,27.88,28.0,27.75,27.88,159700,2.12756311226938,2.13672048577986,2.11764262429968,2.12756311226938,2092739.7990327,0.0,1.0
1989-01-18,28.25,28.38,27.75,27.75,342200,2.15579834726004,2.16571883522973,2.11764262429968,2.11764262429968,4484255.22372567,0.0,1.0
1989-01-19,28.12,28.38,28.0,28.25,145000,2.14587785929035,2.16571883522973,2.13672048577986,2.15579834726004,1900108.14564647,0.0,1.0
1989-01-20,27.88,28.12,27.88,28.0,300100,2.12756311226938,2.14587785929035,2.12756311226938,2.13672048577986,3932568.65178279,0.0,1.0
1989-01-23,28.12,28.25,28.0,28.0,162700,2.14587785929035,2.15579834726004,2.13672048577986,2.13672048577986,2132052.38135642,0.0,1.0
1989-01-24,28.25,28.38,28.0,28.0,195800,2.15579834726004,2.16571883522973,2.13672048577986,2.13672048577986,2565801.20632813,0.0,1.0
1989-01-25,28.5,28.5,28.25,28.25,137500,2.17487620874022,2.17487620874022,2.15579834726004,2.15579834726004,1801826.68983717,0.0,1.0
1989-01-26,29.12,29.12,28.38,28.5,558100,2.22218930521106,2.22218930521106,2.16571883522973,2.17487620874022,7313450.73162271,0.0,1.0
1989-01-27,28.88,29.25,28.75,29.12,225600,2.20387455819009,2.23210979318075,2.19395407022039,2.22218930521106,2956306.19074375,0.0,1.0
1989-01-30,29.0,29.0,28.88,28.88,214600,2.21303193170057,2.21303193170057,2.20387455819009,2.20387455819009,2812160.05555678,0.0,1.0
1989-01-31,29.0,29.12,28.88,29.12,298300,2.21303193170057,2.22218930521106,2.20387455819009,2.22218930521106,3908981.10238857,0.0,1.0
1989-02-01,29.0,29.0,28.75,29.0,329100,2.21303193170057,2.21303193170057,2.19395407022039,2.21303193170057,4312590.2809121,0.0,1.0
1989-02-02,28.88,29.0,28.88,29.0,147300,2.20387455819009,2.21303193170057,2.20387455819009,2.21303193170057,1930247.79209465,0.0,1.0
1989-02-03,28.75,29.0,28.75,28.88,345400,2.19395407022039,2.21303193170057,2.19395407022039,2.20387455819009,4526188.64487098,0.0,1.0
1989-02-06,28.75,29.0,28.62,28.75,372800,2.19395407022039,2.21303193170057,2.1840335822507,2.19395407022039,4885243.56342763,0.0,1.0
1989-02-07,28.88,29.25,28.75,28.88,256400,2.20387455819009,2.23210979318075,2.19395407022039,2.20387455819009,3359915.36926727,0.0,1.0
1989-02-08,28.25,28.88,28.25,28.88,991000,2.15579834726004,2.20387455819009,2.15579834726004,2.20387455819009,12986256.3609355,0.0,1.0
1989-02-09,28.0,28.38,27.88,28.25,11285100,2.13672048577986,2.16571883522973,2.12756311226938,2.15579834726004,147882140.927138,0.0,1.0
1989-02-10,26.88,27.25,26.75,27.25,1614300,2.10772213632999,2.13673468061727,2.09752853968852,2.13673468061727,20587336.0876476,0.74,1.0
1989-02-13,27.38,27.5,27.0,27.0,427700,2.14692827725875,2.15633775108165,2.11713161015289,2.11713161015289,5454502.66040194,0.0,1.0
1989-02-14,27.38,27.38,27.25,27.38,202400,2.14692827725875,2.14692827725875,2.13673468061727,2.14692827725875,2581228.28726994,0.0,1.0
1989-02-15,27.62,27.62,27.25,27.25,2187000,2.16574722490455,2.16574722490455,2.13673468061727,2.13673468061727,27891038.8550364,0.0,1.0
1989-02-16,27.75,27.88,27.62,27.62,2063700,2.17594082154603,2.18613441818751,2.16574722490455,2.16574722490455,26318581.1088882,0.0,1.0
1989-02-17,28.25,28.25,27.88,28.0,352900,2.21514696247479,2.21514696247479,2.18613441818751,2.19554389201041,4500570.46728043,0.0,1.0
1989-02-21,28.38,28.5,28.25,28.25,405000,2.22534055911626,2.23475003293917,2.21514696247479,2.21514696247479,5165007.19537711,0.0,1.0
1989-02-22,27.88,28.38,27.88,28.25,230600,2.18613441818751,2.22534055911626,2.18613441818751,2.21514696247479,2940865.82531841,0.0,1.0
1989-02-23,27.62,28.0,27.62,27.75,284200,2.16574722490455,2.19554389201041,2.16574722490455,2.17594082154603,3624432.20969426,0.0,1.0
1989-02-24,27.5,27.62,27.25,27.62,473900,2.15633775108165,2.16574722490455,2.13673468061727,2.16574722490455,6043696.07380052,0.0,1.0
1989-02-27,27.5,27.62,27.38,27.5,148300,2.15633775108165,2.16574722490455,2.14692827725875,2.15633775108165,1891285.35080105,0.0,1.0
1989-02-28,27.62,27.75,27.5,27.5,208500,2.16574722490455,2.17594082154603,2.15633775108165,2.15633775108165,2659022.22280525,0.0,1.0
1989-03-01,27.38,27.88,27.38,27.62,195500,2.14692827725875,2.18613441818751,2.14692827725875,2.16574722490455,2493231.86838573,0.0,1.0
1989-03-02,27.75,27.75,27.5,27.5,105100,2.17594082154603,2.17594082154603,2.15633775108165,2.15633775108165,1340351.24996082,0.0,1.0
1989-03-03,27.5,27.88,27.5,27.88,115700,2.15633775108165,2.18613441818751,2.15633775108165,2.18613441818751,1475534.15433366,0.0,1.0
1989-03-06,27.75,27.75,27.38,27.62,144000,2.17594082154603,2.17594082154603,2.14692827725875,2.16574722490455,1836447.00280075,0.0,1.0
1989-03-07,27.5,27.75,27.5,27.62,99700,2.15633775108165,2.17594082154603,2.15633775108165,2.16574722490455,1271484.4873558,0.0,1.0
1989-03-08,27.12,27.5,27.12,27.38,283900,2.1265410839758,2.15633775108165,2.1265410839758,2.14692827725875,3620606.27843841,0.0,1.0
1989-03-09,27.12,27.12,27.0,27.0,283000,2.1265410839758,2.1265410839758,2.11713161015289,2.11713161015289,3609128.4846709,0.0,1.0
1989-03-10,27.12,27.25,27.0,27.12,326500,2.1265410839758,2.13673468061727,2.11713161015289,2.1265410839758,4163888.51676696,0.0,1.0
1989-03-13,27.5,27.5,27.12,27.38,400300,2.15633775108165,2.15633775108165,2.1265410839758,2.14692827725875,5105067.60570236,0.0,1.0
1989-03-14,27.5,27.62,27.38,27.5,396900,2.15633775108165,2.16574722490455,2.14692827725875,2.15633775108165,5061707.05146956,0.0,1.0
1989-03-15,27.38,27.5,27.25,27.5,57000,2.14692827725875,2.15633775108165,2.13673468061727,2.15633775108165,726926.938608628,0.0,1.0
1989-03-16,27.5,27.5,27.38,27.38,224500,2.15633775108165,2.15633775108165,2.14692827725875,2.14692827725875,2863071.88978311,0.0,1.0
1989-03-17,27.12,27.38,27.12,27.25,308600,2.1265410839758,2.14692827725875,2.1265410839758,2.13673468061727,3935607.95183548,0.0,1.0
1989-03-20,27.12,27.25,27.0,27.12,212500,2.1265410839758,2.13673468061727,2.11713161015289,2.1265410839758,2710034.63954971,0.0,1.0
1989-03-21,27.25,27.25,27.12,27.25,108400,2.13673468061727,2.13673468061727,2.1265410839758,2.13673468061727,1382436.49377501,0.0,1.0
1989-03-22,27.25,27.38,27.12,27.25,404200,2.13673468061727,2.14692827725875,2.1265410839758,2.13673468061727,5154804.71202821,0.0,1.0
1989-03-23,27.12,27.25,27.12,27.25,106100,2.1265410839758,2.13673468061727,2.1265410839758,2.13673468061727,1353104.35414694,0.0,1.0
1989-03-27,27.0,27.25,26.88,27.25,169300,2.11713161015289,2.13673468061727,2.10772213632999,2.13673468061727,2159100.53870949,0.0,1.0
1989-03-28,27.12,27.38,27.0,27.0,215400,2.1265410839758,2.14692827725875,2.11713161015289,2.11713161015289,2747018.64168944,0.0,1.0
1989-03-29,27.25,27.25,27.0,27.12,240800,2.13673468061727,2.13673468061727,2.11713161015289,2.1265410839758,3070947.48801681,0.0,1.0
1989-03-30,27.38,27.38,27.12,27.25,365300,2.14692827725875,2.14692827725875,2.1265410839758,2.13673468061727,4658708.95918828,0.0,1.0
1989-03-31,27.75,27.75,27.25,27.25,536700,2.17594082154603,2.17594082154603,2.13673468061727,2.13673468061727,6844591.01668861,0.0,1.0
1989-04-03,27.75,27.75,27.25,27.5,313300,2.17594082154603,2.17594082154603,2.13673468061727,2.15633775108165,3995547.54151023,0.0,1.0
1989-04-04,27.75,27.88,27.5,27.75,272400,2.17594082154603,2.18613441818751,2.15633775108165,2.17594082154603,3473945.58029808,0.0,1.0
1989-04-05,27.88,28.0,27.62,27.75,489500,2.18613441818751,2.19554389201041,2.16574722490455,2.17594082154603,6242644.49910392,0.0,1.0
1989-04-06,27.88,27.88,27.62,27.88,127800,2.18613441818751,2.18613441818751,2.16574722490455,2.18613441818751,1629846.71498566,0.0,1.0
1989-04-07,27.88,27.88,27.62,27.75,110400,2.18613441818751,2.18613441818751,2.16574722490455,2.17594082154603,1407942.70214724,0.0,1.0
1989-04-10,27.75,27.88,27.62,27.75,77700,2.17594082154603,2.18613441818751,2.16574722490455,2.17594082154603,990916.195261236,0.0,1.0
1989-04-11,27.75,27.88,27.75,27.75,107300,2.17594082154603,2.18613441818751,2.17594082154603,2.17594082154603,1368408.07917028,0.0,1.0
1989-04-12,27.75,27.88,27.62,27.75,136700,2.17594082154603,2.18613441818751,2.16574722490455,2.17594082154603,1743349.3422421,0.0,1.0
1989-04-13,27.62,27.88,27.62,27.75,89800,2.16574722490455,2.18613441818751,2.16574722490455,2.17594082154603,1145228.75591324,0.0,1.0
1989-04-14,27.88,27.88,27.62,27.75,137400,2.18613441818751,2.18613441818751,2.16574722490455,2.17594082154603,1752276.51517238,0.0,1.0
1989-04-17,28.12,28.12,27.75,27.88,127900,2.20495336583331,2.20495336583331,2.17594082154603,2.18613441818751,1631122.02540427,0.0,1.0
1989-04-18,28.38,28.5,28.0,28.12,210900,2.22534055911626,2.23475003293917,2.19554389201041,2.20495336583331,2689629.67285193,0.0,1.0
1989-04-19,28.88,28.88,28.38,28.38,360800,2.26454670004502,2.26454670004502,2.22534055911626,2.22534055911626,4601319.99035076,0.0,1.0
1989-04-20,29.0,29.0,28.62,28.88,541300,2.27395617386792,2.27395617386792,2.24415950676207,2.26454670004502,6903255.29594476,0.0,1.0
1989-04-21,29.25,29.25,29.0,29.0,291700,2.2935592443323,2.2935592443323,2.27395617386792,2.27395617386792,3720080.49109013,0.0,1.0
1989-04-24,29.25,29.38,29.12,29.25,222800,2.2935592443323,2.30375284097378,2.28336564769083,2.2935592443323,2841391.61266671,0.0,1.0
1989-04-25,29.12,29.25,28.88,29.12,158100,2.28336564769083,2.2935592443323,2.26454670004502,2.28336564769083,2016265.77182498,0.0,1.0
1989-04-26,29.25,29.25,29.0,29.0,128300,2.2935592443323,2.2935592443323,2.27395617386792,2.27395617386792,1636223.26707872,0.0,1.0
1989-04-27,29.25,29.25,29.0,29.25,166100,2.2935592443323,2.2935592443323,2.27395617386792,2.2935592443323,2118290.60531392,0.0,1.0
1989-04-28,29.12,29.25,29.0,29.25,99200,2.28336564769083,2.2935592443323,2.27395617386792,2.2935592443323,1265107.93526273,0.0,1.0
1989-05-01,29.12,29.25,29.0,29.0,370200,2.28336564769083,2.2935592443323,2.27395617386792,2.27395617386792,4721199.16970024,0.0,1.0
1989-05-02,29.12,29.25,29.12,29.12,156800,2.28336564769083,2.2935592443323,2.28336564769083,2.28336564769083,1999686.73638303,0.0,1.0
1989-05-03,29.12,29.12,28.88,29.0,258000,2.28336564769083,2.28336564769083,2.26454670004502,2.27395617386792,3290300.880018,0.0,1.0
1989-05-04,28.88,29.12,28.75,29.0,305400,2.26454670004502,2.28336564769083,2.25435310340355,2.27395617386792,3894798.01843992,0.0,1.0
1989-05-05,28.75,29.12,28.75,29.0,359300,2.25435310340355,2.28336564769083,2.25435310340355,2.27395617386792,4582190.33407157,0.0,1.0
1989-05-08,28.88,28.88,28.62,28.88,263200,2.26454670004502,2.26454670004502,2.24415950676207,2.26454670004502,3356617.02178581,0.0,1.0
1989-05-09,28.88,29.0,28.75,28.88,972900,2.26454670004502,2.27395617386792,2.25435310340355,2.26454670004502,12407495.0626725,0.0,1.0
1989-05-10,28.25,28.38,28.0,28.12,2528100,2.27317205104935,2.28363266579754,2.2530554842259,2.26271143630116,31418134.3937567,0.74,1.0
1989-05-11,28.25,28.38,28.25,28.25,2384600,2.27317205104935,2.28363266579754,2.27317205104935,2.27317205104935,29634778.4009146,0.0,1.0
1989-05-12,29.25,29.38,28.38,28.5,540500,2.35363831834313,2.36409893309132,2.28363266579754,2.29328861787279,6717100.44690697,0.0,1.0
1989-05-15,29.5,29.75,29.38,29.5,434900,2.37375488516658,2.39387145199002,2.36409893309132,2.37375488516658,5404749.27726149,0.0,1.0
1989-05-16,29.5,29.62,29.38,29.5,214400,2.37375488516658,2.38341083724183,2.36409893309132,2.37375488516658,2664470.55655292,0.0,1.0
1989-05-17,29.5,29.75,29.5,29.5,222300,2.37375488516658,2.39387145199002,2.37375488516658,2.37375488516658,2762648.34291844,0.0,1.0
1989-05-18,29.5,29.75,29.5,29.62,357000,2.37375488516658,2.39387145199002,2.37375488516658,2.38341083724183,4436641.73829007,0.0,1.0
1989-05-19,29.5,29.75,29.5,29.62,509100,2.37375488516658,2.39387145199002,2.37375488516658,2.38341083724183,6326874.81502374,0.0,1.0
1989-05-22,29.62,30.0,29.62,29.62,313000,2.38341083724183,2.41398801881347,2.38341083724183,2.38341083724183,3889828.7509378,0.0,1.0
1989-05-23,29.5,29.75,29.5,29.62,215200,2.37375488516658,2.39387145199002,2.37375488516658,2.38341083724183,2674412.61086841,0.0,1.0
1989-05-24,29.62,29.62,29.38,29.5,237000,2.38341083724183,2.38341083724183,2.36409893309132,2.37375488516658,2945333.59096568,0.0,1.0
1989-05-25,29.62,29.62,29.38,29.5,180400,2.38341083724183,2.38341083724183,2.36409893309132,2.37375488516658,2241933.24814434,0.0,1.0
1989-05-26,29.38,29.62,29.38,29.5,325400,2.36409893309132,2.38341083724183,2.36409893309132,2.37375488516658,4043930.59282799,0.0,1.0
1989-05-30,29.5,29.62,29.38,29.5,153900,2.37375488516658,2.38341083724183,2.36409893309132,2.37375488516658,1912602.69894353,0.0,1.0
1989-05-31,29.25,29.5,29.0,29.38,934200,2.35363831834313,2.37375488516658,2.33352175151968,2.36409893309132,11609833.9269204,0.0,1.0
1989-06-01,29.12,29.25,29.12,29.25,318000,2.34317770359494,2.35363831834313,2.34317770359494,2.35363831834313,3951966.59040965,0.0,1.0
1989-06-02,29.38,29.5,29.12,29.25,385800,2.36409893309132,2.37375488516658,2.34317770359494,2.35363831834313,4794555.69364794,0.0,1.0
1989-06-05,29.38,29.62,29.38,29.5,195100,2.36409893309132,2.38341083724183,2.36409893309132,2.37375488516658,2424618.49619158,0.0,1.0
1989-06-06,29.75,29.88,29.5,29.5,554200,2.39387145199002,2.40433206673821,2.37375488516658,2.37375488516658,6887358.12705984,0.0,1.0
1989-06-07,30.0,30.0,29.62,29.75,773300,2.41398801881347,2.41398801881347,2.38341083724183,2.39387145199002,9610238.25271628,0.0,1.0
1989-06-08,30.12,30.25,29.88,30.0,577400,2.42364397088872,2.43410458563691,2.40433206673821,2.41398801881347,7175677.70220922,0.0,1.0
1989-06-09,30.62,30.75,29.88,30.12,497200,2.46387710453561,2.4743377192838,2.40433206673821,2.42364397088872,6178986.75708075,0.0,1.0
1989-06-12,30.88,30.88,30.62,30.75,483000,2.484798334032,2.484798334032,2.46387710453561,2.4743377192838,6002515.29298068,0.0,1.0
1989-06-13,31.38,31.62,30.88,31.0,869300,2.52503146767889,2.54434337182939,2.484798334032,2.49445428610725,10803284.7705758,0.0,1.0
1989-06-14,31.25,31.38,31.12,31.25,332800,2.51457085293069,2.52503146767889,2.5041102381825,2.51457085293069,4135894.59524633,0.0,1.0
1989-06-15,31.88,31.88,31.25,31.25,694700,2.56526460132578,2.56526460132578,2.51457085293069,2.51457085293069,8633431.41621881,0.0,1.0
1989-06-16,32.38,33.38,31.88,32.12,1249000,2.60549773497267,2.68596400226645,2.56526460132578,2.58457650547629,15522032.3000681,0.0,1.0
1989-06-19,32.25,32.38,32.12,32.25,277500,2.59503712022448,2.60549773497267,2.58457650547629,2.59503712022448,3448650.09068766,0.0,1.0
1989-06-20,32.5,32.62,32.25,32.25,452100,2.61515368704792,2.62480963912318,2.59503712022448,2.59503712022448,5618503.44504467,0.0,1.0
1989-06-21,32.38,32.5,32.25,32.38,408500,2.60549773497267,2.61515368704792,2.59503712022448,2.60549773497267,5076661.48485013,0.0,1.0
1989-06-22,32.0,32.38,32.0,32.38,944000,2.57492055340103,2.60549773497267,2.57492055340103,2.60549773497267,11731624.0922853,0.0,1.0
1989-06-23,32.12,32.25,32.0,32.0,311400,2.58457650547629,2.59503712022448,2.57492055340103,2.57492055340103,3869944.6423068,0.0,1.0
1989-06-26,32.0,32.25,32.0,32.12,217800,2.57492055340103,2.59503712022448,2.57492055340103,2.58457650547629,2706724.28739378,0.0,1.0
1989-06-27,32.38,32.5,32.0,32.12,343900,2.60549773497267,2.61515368704792,2.57492055340103,2.58457650547629,4273840.59887383,0.0,1.0
1989-06-28,32.38,32.38,32.12,32.25,320000,2.60549773497267,2.60549773497267,2.58457650547629,2.59503712022448,3976821.72619839,0.0,1.0
1989-06-29,31.88,32.25,31.88,32.25,322900,2.56526460132578,2.59503712022448,2.56526460132578,2.59503712022448,4012861.67309206,0.0,1.0
1989-06-30,31.88,31.88,31.38,31.88,291300,2.56526460132578,2.56526460132578,2.52503146767889,2.56526460132578,3620150.52762997,0.0,1.0
1989-07-03,31.75,32.0,31.75,31.88,101400,2.55480398657759,2.57492055340103,2.55480398657759,2.56526460132578,1260155.38448911,0.0,1.0
1989-07-05,31.62,31.75,31.38,31.75,821100,2.54434337182939,2.55480398657759,2.52503146767889,2.55480398657759,10204275.9980672,0.0,1.0
1989-07-06,31.75,32.0,31.62,31.88,474900,2.55480398657759,2.57492055340103,2.54434337182939,2.56526460132578,5901851.99303629,0.0,1.0
1989-07-07,32.12,32.12,31.75,31.88,354600,2.58457650547629,2.58457650547629,2.55480398657759,2.56526460132578,4406815.57534358,0.0,1.0
1989-07-10,32.38,32.38,32.0,32.12,235800,2.60549773497267,2.60549773497267,2.57492055340103,2.58457650547629,2930420.50949244,0.0,1.0
1989-07-11,32.62,32.75,32.25,32.25,430200,2.62480963912318,2.63527025387137,2.59503712022448,2.59503712022448,5346339.70815795,0.0,1.0
1989-07-12,32.75,32.75,32.5,32.75,316200,2.63527025387137,2.63527025387137,2.61515368704792,2.63527025387137,3929596.96819978,0.0,1.0
1989-07-13,32.75,32.88,32.62,32.62,207000,2.63527025387137,2.64573086861956,2.62480963912318,2.62480963912318,2572506.55413458,0.0,1.0
1989-07-14,32.88,32.88,32.62,32.75,209700,2.64573086861956,2.64573086861956,2.62480963912318,2.63527025387137,2606060.98744938,0.0,1.0
1989-07-17,33.0,33.12,32.62,32.75,161400,2.65538682069481,2.66504277277007,2.62480963912318,2.63527025387137,2005809.45815132,0.0,1.0
1989-07-18,32.62,32.88,32.62,32.88,131000,2.62480963912318,2.64573086861956,2.62480963912318,2.64573086861956,1628011.39416246,0.0,1.0
1989-07-19,33.12,33.12,32.62,32.75,280900,2.66504277277007,2.66504277277007,2.62480963912318,2.63527025387137,3490903.82152852,0.0,1.0
1989-07-20,33.25,33.38,33.0,33.12,316300,2.67550338751826,2.68596400226645,2.65538682069481,2.66504277277007,3930839.72498922,0.0,1.0
1989-07-21,33.5,33.5,33.0,33.12,404800,2.6956199543417,2.6956199543417,2.65538682069481,2.66504277277007,5030679.48364097,0.0,1.0
1989-07-24,33.5,33.5,33.38,33.5,241400,2.6956199543417,2.6956199543417,2.68596400226645,2.6956199543417,3000014.88970091,0.0,1.0
1989-07-25,33.75,33.88,33.5,33.5,256300,2.71573652116515,2.72619713591334,2.6956199543417,2.6956199543417,3185185.65132702,0.0,1.0
1989-07-26,34.0,34.0,33.62,33.75,254200,2.7358530879886,2.7358530879886,2.70527590641696,2.71573652116515,3159087.75874884,0.0,1.0
1989-07-27,34.62,34.62,34.12,34.12,287000,2.78574217371074,2.78574217371074,2.74550904006385,2.74550904006385,3566711.98568418,0.0,1.0
1989-07-28,34.75,34.88,34.5,34.62,275400,2.79620278845893,2.80666340320712,2.77608622163549,2.78574217371074,3422552.19810949,0.0,1.0
1989-07-31,34.75,34.88,34.62,34.62,362500,2.79620278845893,2.80666340320712,2.78574217371074,2.78574217371074,4504993.36170912,0.0,1.0
1989-08-01,34.62,34.88,34.5,34.75,229700,2.78574217371074,2.80666340320712,2.77608622163549,2.79620278845893,2854612.34533678,0.0,1.0
1989-08-02,34.5,34.62,34.38,34.5,78300,2.77608622163549,2.78574217371074,2.76643026956023,2.77608622163549,973078.566129167,0.0,1.0
1989-08-03,34.25,34.5,34.12,34.38,100900,2.75596965481204,2.77608622163549,2.74550904006385,2.76643026956023,1253941.60054193,0.0,1.0
1989-08-04,34.12,34.38,34.0,34.38,164000,2.74550904006385,2.76643026956023,2.7358530879886,2.76643026956023,2038121.13467667,0.0,1.0
1989-08-07,34.62,34.75,34.0,34.12,239300,2.78574217371074,2.79620278845893,2.7358530879886,2.74550904006385,2973916.99712273,0.0,1.0
1989-08-08,34.62,34.62,34.38,34.5,206600,2.78574217371074,2.78574217371074,2.76643026956023,2.77608622163549,2567535.52697684,0.0,1.0
1989-08-09,34.0,34.5,33.75,34.5,570500,2.7358530879886,2.77608622163549,2.71573652116515,2.77608622163549,7089927.48373805,0.0,1.0
1989-08-10,32.88,33.12,32.5,33.0,1453900,2.70527590641696,2.72502244587986,2.67401055226737,2.71514917614841,17670741.7851937,0.74,1.0
1989-08-11,32.88,33.25,32.75,33.12,1325300,2.70527590641696,2.73571848808893,2.69457986420789,2.72502244587986,16107733.7422912,0.0,1.0
1989-08-14,32.62,33.0,32.62,32.88,819700,2.68388382199882,2.71514917614841,2.68388382199882,2.70527590641696,9962657.01996238,0.0,1.0
1989-08-15,33.25,33.25,32.62,32.62,295300,2.73571848808893,2.73571848808893,2.68388382199882,2.68388382199882,3589084.56507855,0.0,1.0
1989-08-16,33.12,33.38,32.88,33.12,176400,2.72502244587986,2.746414530298,2.70527590641696,2.72502244587986,2143970.59695176,0.0,1.0
1989-08-17,32.88,33.12,32.62,33.0,290800,2.70527590641696,2.72502244587986,2.68388382199882,2.71514917614841,3534391.43760529,0.0,1.0
1989-08-18,33.25,33.25,32.75,32.75,350200,2.73571848808893,2.73571848808893,2.69457986420789,2.69457986420789,4256340.72025231,0.0,1.0
1989-08-21,33.0,33.38,33.0,33.25,308200,2.71514917614841,2.746414530298,2.71514917614841,2.73571848808893,3745871.53050189,0.0,1.0
1989-08-22,33.12,33.25,33.0,33.0,389200,2.72502244587986,2.73571848808893,2.71514917614841,2.71514917614841,4730347.82502056,0.0,1.0
1989-08-23,33.5,33.5,33.12,33.12,365000,2.75628780002944,2.75628780002944,2.72502244587986,2.72502244587986,4436220.33949771,0.0,1.0
1989-08-24,33.75,34.12,33.38,33.5,362100,2.77685711196996,2.80729969364193,2.746414530298,2.75628780002944,4400973.65734827,0.0,1.0
1989-08-25,33.75,33.88,33.5,33.75,343900,2.77685711196996,2.78755315417903,2.75628780002944,2.77685711196996,4179770.34178976,0.0,1.0
1989-08-28,33.75,33.75,33.5,33.62,193200,2.77685711196996,2.77685711196996,2.75628780002944,2.76616106976089,2348158.27285194,0.0,1.0
1989-08-29,33.88,34.0,33.75,33.88,130700,2.78755315417903,2.79742642391048,2.77685711196996,2.78755315417903,1588531.50239,0.0,1.0
1989-08-30,33.88,33.88,33.75,33.75,176200,2.78755315417903,2.78755315417903,2.77685711196996,2.77685711196996,2141539.79128629,0.0,1.0
1989-08-31,34.0,34.0,33.75,33.88,69900,2.79742642391048,2.79742642391048,2.77685711196996,2.78755315417903,849566.580084629,0.0,1.0
1989-09-01,34.0,34.12,33.75,33.88,93200,2.79742642391048,2.80729969364193,2.77685711196996,2.78755315417903,1132755.44011284,0.0,1.0
1989-09-05,33.88,34.0,33.75,34.0,220200,2.78755315417903,2.79742642391048,2.77685711196996,2.79742642391048,2676317.03769149,0.0,1.0
1989-09-06,33.75,33.88,33.62,33.88,162600,2.77685711196996,2.78755315417903,2.76616106976089,2.78755315417903,1976245.00603377,0.0,1.0
1989-09-07,33.62,33.88,33.38,33.75,246200,2.76616106976089,2.78755315417903,2.746414530298,2.77685711196996,2992321.77420366,0.0,1.0
1989-09-08,33.75,33.88,33.5,33.62,204900,2.77685711196996,2.78755315417903,2.75628780002944,2.76616106976089,2490360.40428241,0.0,1.0
1989-09-11,33.75,33.88,33.75,33.88,84800,2.77685711196996,2.78755315417903,2.77685711196996,2.78755315417903,1030661.60216275,0.0,1.0
1989-09-12,33.75,33.88,33.62,33.62,99200,2.77685711196996,2.78755315417903,2.76616106976089,2.76616106976089,1205679.61007719,0.0,1.0
1989-09-13,33.5,34.0,33.38,33.88,117100,2.75628780002944,2.79742642391048,2.746414530298,2.78755315417903,1423236.71713748,0.0,1.0
1989-09-14,33.75,33.88,33.38,33.5,106900,2.77685711196996,2.78755315417903,2.746414530298,2.75628780002944,1299265.6281981,0.0,1.0
1989-09-15,34.0,34.0,33.75,34.0,296000,2.79742642391048,2.79742642391048,2.77685711196996,2.79742642391048,3597592.38490773,0.0,1.0
1989-09-18,33.88,34.0,33.75,33.88,125100,2.78755315417903,2.79742642391048,2.77685711196996,2.78755315417903,1520468.94375661,0.0,1.0
1989-09-19,33.75,33.88,33.75,33.75,602800,2.77685711196996,2.78755315417903,2.77685711196996,2.77685711196996,7326448.27575128,0.0,1.0
1989-09-20,33.88,33.88,33.75,33.75,67700,2.78755315417903,2.78755315417903,2.77685711196996,2.77685711196996,822827.717764369,0.0,1.0
1989-09-21,33.88,34.0,33.75,33.88,104300,2.78755315417903,2.79742642391048,2.77685711196996,2.78755315417903,1267665.15454688,0.0,1.0
1989-09-22,33.88,34.0,33.75,33.88,53200,2.78755315417903,2.79742642391048,2.77685711196996,2.78755315417903,646594.3070172,0.0,1.0
1989-09-25,33.75,33.88,33.62,33.88,235500,2.77685711196996,2.78755315417903,2.76616106976089,2.78755315417903,2862273.67110058,0.0,1.0
1989-09-26,33.75,34.0,33.75,33.75,96500,2.77685711196996,2.79742642391048,2.77685711196996,2.77685711196996,1172863.73359323,0.0,1.0
1989-09-27,33.62,33.88,33.62,33.75,193200,2.76616106976089,2.78755315417903,2.76616106976089,2.77685711196996,2348158.27285194,0.0,1.0
1989-09-28,33.75,33.88,33.62,33.62,93200,2.77685711196996,2.78755315417903,2.76616106976089,2.76616106976089,1132755.44011284,0.0,1.0
1989-09-29,33.88,34.0,33.75,33.88,115200,2.78755315417903,2.79742642391048,2.77685711196996,2.78755315417903,1400144.06331544,0.0,1.0
1989-10-02,33.75,33.88,33.62,33.75,92700,2.77685711196996,2.78755315417903,2.76616106976089,2.77685711196996,1126678.42594914,0.0,1.0
1989-10-03,33.88,33.88,33.75,33.88,172000,2.78755315417903,2.78755315417903,2.77685711196996,2.78755315417903,2090492.87231125,0.0,1.0
1989-10-04,34.0,34.0,33.62,33.88,631800,2.79742642391048,2.79742642391048,2.76616106976089,2.78755315417903,7678915.09724562,0.0,1.0
1989-10-05,34.25,34.25,33.88,33.88,148500,2.817995735851,2.817995735851,2.78755315417903,2.78755315417903,1804873.20661756,0.0,1.0
1989-10-06,34.38,34.5,34.12,34.25,81400,2.82869177806007,2.83856504779152,2.80729969364193,2.817995735851,989337.905849624,0.0,1.0
1989-10-09,34.62,34.62,34.25,34.25,63300,2.84843831752297,2.84843831752297,2.817995735851,2.817995735851,769349.993123847,0.0,1.0
1989-10-10,34.62,34.75,34.38,34.5,105400,2.84843831752297,2.85913435973204,2.82869177806007,2.83856504779152,1281034.58570701,0.0,1.0
1989-10-11,34.62,34.75,34.62,34.75,166000,2.84843831752297,2.85913435973204,2.84843831752297,2.85913435973204,2017568.7023469,0.0,1.0
1989-10-12,34.88,34.88,34.5,34.75,248000,2.86983040194111,2.86983040194111,2.83856504779152,2.85913435973204,3014199.02519296,0.0,1.0
1989-10-13,32.25,34.88,32.25,34.75,194400,2.65344124032685,2.86983040194111,2.65344124032685,2.85913435973204,2362743.10684481,0.0,1.0
1989-10-16,34.0,34.75,32.25,32.25,502900,2.79742642391048,2.85913435973204,2.65344124032685,2.65344124032685,6112260.84584492,0.0,1.0
1989-10-17,33.88,34.25,33.62,34.0,281000,2.78755315417903,2.817995735851,2.76616106976089,2.79742642391048,3415281.95999687,0.0,1.0
1989-10-18,33.88,34.25,33.75,33.88,105300,2.78755315417903,2.817995735851,2.77685711196996,2.78755315417903,1279819.18287427,0.0,1.0
1989-10-19,34.25,34.5,34.0,34.12,170100,2.817995735851,2.83856504779152,2.79742642391048,2.80729969364193,2067400.2184892,0.0,1.0
1989-10-20,34.38,34.5,34.25,34.25,113300,2.82869177806007,2.83856504779152,2.817995735851,2.817995735851,1377051.4094934,0.0,1.0
1989-10-23,34.12,34.5,34.0,34.38,125200,2.80729969364193,2.83856504779152,2.79742642391048,2.82869177806007,1521684.34658935,0.0,1.0
1989-10-24,34.62,34.62,33.75,34.0,179100,2.84843831752297,2.84843831752297,2.77685711196996,2.79742642391048,2176786.47343572,0.0,1.0
1989-10-25,34.62,34.88,34.5,34.75,97600,2.84843831752297,2.86983040194111,2.83856504779152,2.85913435973204,1186233.16475336,0.0,1.0
1989-10-26,34.75,34.88,34.5,34.5,234000,2.85913435973204,2.86983040194111,2.83856504779152,2.83856504779152,2844042.62860948,0.0,1.0
1989-10-27,35.12,35.12,34.75,34.75,165200,2.889576941404,2.889576941404,2.85913435973204,2.85913435973204,2007845.47968499,0.0,1.0
1989-10-30,35.0,35.25,34.88,34.88,93600,2.87970367167255,2.90027298361307,2.86983040194111,2.86983040194111,1137617.0514438,0.0,1.0
1989-10-31,35.25,35.62,35.0,35.0,236600,2.90027298361307,2.93071556528504,2.87970367167255,2.87970367167255,2875643.10226071,0.0,1.0
1989-11-01,35.25,35.38,35.12,35.25,130600,2.90027298361307,2.91096902582214,2.889576941404,2.90027298361307,1587316.09955726,0.0,1.0
1989-11-02,35.5,35.62,35.12,35.12,340500,2.92084229555359,2.93071556528504,2.889576941404,2.889576941404,4138446.64547663,0.0,1.0
1989-11-03,35.38,35.62,35.38,35.38,126200,2.91096902582214,2.93071556528504,2.91096902582214,2.91096902582214,1533838.37491674,0.0,1.0
1989-11-06,35.25,35.5,35.25,35.25,230000,2.90027298361307,2.92084229555359,2.90027298361307,2.90027298361307,2795426.51529993,0.0,1.0
1989-11-07,35.5,35.5,35.12,35.25,616100,2.92084229555359,2.92084229555359,2.889576941404,2.90027298361307,7488096.85250558,0.0,1.0
1989-11-08,35.88,35.88,35.38,35.5,304400,2.95210764970318,2.95210764970318,2.91096902582214,2.92084229555359,3699686.22285781,0.0,1.0
1989-11-09,35.38,35.88,35.38,35.88,1574500,2.91096902582214,2.95210764970318,2.91096902582214,2.95210764970318,19136517.6014771,0.0,1.0
1989-11-10,34.75,34.88,34.62,34.62,364000,2.92001952307597,2.93094333711913,2.90909570903281,2.90909570903281,4331820.35258293,0.74,1.0
1989-11-13,34.62,34.75,34.25,34.62,332300,2.90909570903281,2.92001952307597,2.87800485367919,2.90909570903281,3954571.16253656,0.0,1.0
1989-11-14,34.62,34.75,34.5,34.75,175100,2.90909570903281,2.92001952307597,2.89901218837758,2.92001952307597,2083795.99927822,0.0,1.0
1989-11-15,34.75,34.75,34.5,34.62,179800,2.92001952307597,2.92001952307597,2.89901218837758,2.90909570903281,2139728.84449014,0.0,1.0
1989-11-16,34.75,34.75,34.62,34.62,126000,2.92001952307597,2.92001952307597,2.90909570903281,2.90909570903281,1499476.27589409,0.0,1.0
1989-11-17,34.38,34.75,34.12,34.75,1198500,2.88892866772236,2.92001952307597,2.86708103963603,2.92001952307597,14262875.5290402,0.0,1.0
1989-11-20,34.0,34.25,33.75,34.25,221500,2.8569975189808,2.87800485367919,2.83599018428242,2.87800485367919,2635984.08817891,0.0,1.0
1989-11-21,33.62,34.0,33.5,34.0,85700,2.82506637023925,2.8569975189808,2.81498284958403,2.8569975189808,1019881.87971527,0.0,1.0
1989-11-22,34.0,34.0,33.5,33.5,335800,2.8569975189808,2.8569975189808,2.81498284958403,2.81498284958403,3996223.28131141,0.0,1.0
1989-11-24,33.75,34.0,33.75,33.88,54900,2.83599018428242,2.8569975189808,2.83599018428242,2.84691399832558,653343.234496711,0.0,1.0
1989-11-27,34.0,34.12,33.75,33.88,362000,2.8569975189808,2.86708103963603,2.83599018428242,2.84691399832558,4308019.14185447,0.0,1.0
1989-11-28,34.25,34.25,33.88,34.0,193300,2.87800485367919,2.87800485367919,2.84691399832558,2.8569975189808,2300387.01690737,0.0,1.0
1989-11-29,34.38,34.38,34.0,34.0,454700,2.88892866772236,2.88892866772236,2.8569975189808,2.8569975189808,5411205.25911939,0.0,1.0
1989-11-30,34.62,34.75,34.25,34.38,216100,2.90909570903281,2.92001952307597,2.87800485367919,2.88892866772236,2571720.81921201,0.0,1.0
1989-12-01,35.0,35.12,34.75,34.75,355800,2.94102685777436,2.95111037842958,2.92001952307597,2.92001952307597,4234235.38859617,0.0,1.0
1989-12-04,35.25,35.25,35.0,35.0,219400,2.96203419247275,2.96203419247275,2.94102685777436,2.94102685777436,2610992.816914,0.0,1.0
1989-12-05,35.38,35.38,35.12,35.12,132100,2.97295800651591,2.97295800651591,2.95111037842958,2.95111037842958,1572069.96861595,0.0,1.0
1989-12-06,35.0,35.38,35.0,35.25,92800,2.94102685777436,2.97295800651591,2.94102685777436,2.96203419247275,1104376.17780136,0.0,1.0
1989-12-07,35.0,35.12,34.88,35.0,354800,2.94102685777436,2.95111037842958,2.93094333711913,2.94102685777436,4222334.78323193,0.0,1.0
1989-12-08,34.88,35.0,34.75,34.88,750000,2.93094333711913,2.94102685777436,2.92001952307597,2.93094333711913,8925454.02317913,0.0,1.0
1989-12-11,34.88,35.0,34.75,34.88,170200,2.93094333711913,2.94102685777436,2.92001952307597,2.93094333711913,2025483.03299345,0.0,1.0
1989-12-12,35.12,35.25,34.88,34.88,185800,2.95111037842958,2.96203419247275,2.93094333711913,2.93094333711913,2211132.47667558,0.0,1.0
1989-12-13,35.12,35.25,35.0,35.12,341700,2.95111037842958,2.96203419247275,2.94102685777436,2.95111037842958,4066436.85296041,0.0,1.0
1989-12-14,35.5,35.5,35.12,35.12,432400,2.98304152717113,2.98304152717113,2.95111037842958,2.95111037842958,5145821.75949688,0.0,1.0
1989-12-15,35.5,35.5,35.25,35.5,416000,2.98304152717113,2.98304152717113,2.96203419247275,2.98304152717113,4950651.83152336,0.0,1.0
1989-12-18,35.25,35.62,35.25,35.5,310700,2.96203419247275,2.99312504782636,2.96203419247275,2.98304152717113,3697518.086669,0.0,1.0
1989-12-19,35.62,35.62,35.25,35.25,411300,2.99312504782636,2.99312504782636,2.96203419247275,2.96203419247275,4894718.98631143,0.0,1.0
1989-12-20,35.62,35.75,35.5,35.62,273800,2.99312504782636,3.00404886186952,2.98304152717113,2.99312504782636,3258385.74872859,0.0,1.0
1989-12-21,35.38,35.62,35.38,35.5,212100,2.97295800651591,2.99312504782636,2.97295800651591,2.98304152717113,2524118.39775506,0.0,1.0
1989-12-22,35.5,35.62,35.38,35.5,63000,2.98304152717113,2.99312504782636,2.97295800651591,2.98304152717113,749738.137947047,0.0,1.0
1989-12-26,35.25,35.62,35.25,35.5,428100,2.96203419247275,2.99312504782636,2.96203419247275,2.98304152717113,5094649.15643064,0.0,1.0
1989-12-27,35.12,35.38,35.12,35.25,178500,2.95111037842958,2.97295800651591,2.95111037842958,2.96203419247275,2124258.05751663,0.0,1.0
1989-12-28,35.0,35.12,34.88,35.12,127700,2.94102685777436,2.95111037842958,2.93094333711913,2.95111037842958,1519707.3050133,0.0,1.0
1989-12-29,35.0,35.0,34.88,35.0,141800,2.94102685777436,2.94102685777436,2.93094333711913,2.94102685777436,1687505.84064907,0.0,1.0
1990-01-02,35.25,35.25,34.88,35.0,355400,2.96203419247275,2.96203419247275,2.93094333711913,2.94102685777436,4229475.14645048,0.0,1.0
1990-01-03,35.25,35.25,35.12,35.25,230800,2.96203419247275,2.96203419247275,2.95111037842958,2.96203419247275,2746659.71806632,0.0,1.0
1990-01-04,34.88,35.25,34.5,35.25,279000,2.93094333711913,2.96203419247275,2.89901218837758,2.96203419247275,3320268.89662264,0.0,1.0
1990-01-05,34.38,34.88,34.38,34.88,180000,2.88892866772236,2.93094333711913,2.88892866772236,2.93094333711913,2142108.96556299,0.0,1.0
1990-01-08,34.62,34.75,34.38,34.5,132000,2.90909570903281,2.92001952307597,2.88892866772236,2.89901218837758,1570879.90807952,0.0,1.0
1990-01-09,34.5,34.75,34.38,34.75,235300,2.89901218837758,2.92001952307597,2.88892866772236,2.92001952307597,2800212.4422054,0.0,1.0
1990-01-10,34.62,34.62,34.12,34.38,212300,2.90909570903281,2.90909570903281,2.86708103963603,2.88892866772236,2526498.5188279,0.0,1.0
1990-01-11,34.75,34.88,34.62,34.75,134200,2.92001952307597,2.93094333711913,2.90909570903281,2.92001952307597,1597061.23988085,0.0,1.0
1990-01-12,34.38,34.62,34.25,34.62,202300,2.88892866772236,2.90909570903281,2.87800485367919,2.90909570903281,2407492.46518551,0.0,1.0
1990-01-15,34.62,34.62,34.25,34.38,182700,2.90909570903281,2.90909570903281,2.87800485367919,2.88892866772236,2174240.60004643,0.0,1.0
1990-01-16,34.75,34.75,34.38,34.38,175100,2.92001952307597,2.92001952307597,2.88892866772236,2.88892866772236,2083795.99927822,0.0,1.0
1990-01-17,34.5,34.88,34.38,34.88,122600,2.89901218837758,2.93094333711913,2.88892866772236,2.93094333711913,1459014.21765568,0.0,1.0
1990-01-18,34.5,34.5,34.12,34.12,247600,2.89901218837758,2.89901218837758,2.86708103963603,2.86708103963603,2946589.88818554,0.0,1.0
1990-01-19,34.38,34.5,34.25,34.38,196500,2.88892866772236,2.89901218837758,2.87800485367919,2.88892866772236,2338468.95407293,0.0,1.0
1990-01-22,33.75,34.5,33.75,34.38,253300,2.83599018428242,2.89901218837758,2.83599018428242,2.88892866772236,3014423.33876169,0.0,1.0
1990-01-23,33.75,34.0,33.62,33.88,161800,2.83599018428242,2.8569975189808,2.82506637023925,2.84691399832558,1925517.94793384,0.0,1.0
1990-01-24,33.75,34.0,32.88,33.5,170700,2.83599018428242,2.8569975189808,2.76288465953203,2.81498284958403,2031433.33567557,0.0,1.0
1990-01-25,33.12,33.88,33.12,33.88,111500,2.78305170084248,2.84691399832558,2.78305170084248,2.84691399832558,1326917.49811263,0.0,1.0
1990-01-26,33.12,33.38,32.88,33.12,168600,2.78305170084248,2.8048993289288,2.76288465953203,2.78305170084248,2006442.06441067,0.0,1.0
1990-01-29,33.5,33.62,33.0,33.0,155000,2.81498284958403,2.82506637023925,2.77296818018725,2.77296818018725,1844593.83145702,0.0,1.0
1990-01-30,33.5,33.62,33.0,33.5,124100,2.81498284958403,2.82506637023925,2.77296818018725,2.81498284958403,1476865.12570204,0.0,1.0
1990-01-31,33.88,33.88,33.25,33.38,205200,2.84691399832558,2.84691399832558,2.79397551488564,2.8048993289288,2442004.22074181,0.0,1.0
1990-02-01,33.88,34.0,33.62,34.0,98100,2.84691399832558,2.8569975189808,2.82506637023925,2.8569975189808,1167449.38623183,0.0,1.0
1990-02-02,33.88,33.88,33.62,33.75,100300,2.84691399832558,2.84691399832558,2.82506637023925,2.83599018428242,1193630.71803315,0.0,1.0
1990-02-05,34.0,34.12,33.75,33.88,231900,2.8569975189808,2.86708103963603,2.83599018428242,2.84691399832558,2759750.38396699,0.0,1.0
1990-02-06,34.0,34.12,33.88,34.0,267100,2.8569975189808,2.86708103963603,2.84691399832558,2.8569975189808,3178651.6927882,0.0,1.0
1990-02-07,34.12,34.12,33.75,33.75,145400,2.86708103963603,2.86708103963603,2.83599018428242,2.83599018428242,1730348.01996033,0.0,1.0
1990-02-08,34.0,34.12,33.88,34.0,283300,2.8569975189808,2.86708103963603,2.84691399832558,2.8569975189808,3371441.49968887,0.0,1.0
1990-02-09,34.38,34.38,34.0,34.12,278700,2.88892866772236,2.88892866772236,2.8569975189808,2.86708103963603,3316698.71501336,0.0,1.0
1990-02-12,33.12,33.62,33.12,33.5,597500,2.84523341154971,2.88818681450185,2.84523341154971,2.87787799779333,6955211.44932058,0.74,1.0
1990-02-13,33.38,33.38,33.0,33.12,621300,2.86756918108482,2.86756918108482,2.83492459484119,2.84523341154971,7232255.855168,0.0,1.0
1990-02-14,33.62,33.88,33.5,33.62,99300,2.92040186671595,2.94298677109865,2.90997806469317,2.92040186671595,1143152.94687651,0.375,1.0
1990-02-15,34.25,34.5,33.75,33.75,397200,2.97512682733555,2.99684308154968,2.9316943189073,2.9316943189073,4572611.78750605,0.0,1.0
1990-02-16,34.0,34.38,33.88,34.25,192400,2.95341057312143,2.9864192795269,2.94298677109865,2.97512682733555,2214930.78528741,0.0,1.0
1990-02-20,33.62,33.75,33.38,33.75,126000,2.92040186671595,2.9316943189073,2.89955426267039,2.9316943189073,1450526.39784935,0.0,1.0
1990-02-21,33.25,33.38,33.12,33.25,255300,2.88826181047904,2.89955426267039,2.87696935828769,2.88826181047904,2939042.77278523,0.0,1.0
1990-02-22,33.0,33.38,33.0,33.38,167800,2.86654555626491,2.89955426267039,2.86654555626491,2.89955426267039,1931732.77427874,0.0,1.0
1990-02-23,32.62,33.12,32.5,33.12,92900,2.83353684985944,2.87696935828769,2.82311304783666,2.87696935828769,1069475.41555718,0.0,1.0
1990-02-26,33.0,33.12,32.5,32.5,170900,2.86654555626491,2.87696935828769,2.82311304783666,2.82311304783666,1967420.32851154,0.0,1.0
1990-02-27,33.12,33.25,32.88,33.0,175000,2.87696935828769,2.88826181047904,2.85612175424213,2.86654555626491,2014619.99701299,0.0,1.0
1990-02-28,33.12,33.38,33.0,33.12,224900,2.87696935828769,2.89955426267039,2.86654555626491,2.87696935828769,2589074.4990184,0.0,1.0
1990-03-01,33.25,33.38,33.0,33.0,179800,2.88826181047904,2.89955426267039,2.86654555626491,2.86654555626491,2069878.14550248,0.0,1.0
1990-03-02,33.62,33.62,33.38,33.5,108000,2.92040186671595,2.92040186671595,2.89955426267039,2.90997806469317,1243308.34101373,0.0,1.0
1990-03-05,33.38,33.75,33.0,33.5,182700,2.89955426267039,2.9316943189073,2.86654555626491,2.90997806469317,2103263.27688155,0.0,1.0
1990-03-06,34.12,34.12,33.25,33.38,202400,2.96383437514421,2.96383437514421,2.88826181047904,2.89955426267039,2330051.92797387,0.0,1.0
1990-03-07,33.75,34.0,33.75,33.88,274700,2.9316943189073,2.95341057312143,2.9316943189073,2.94298677109865,3162377.78959695,0.0,1.0
1990-03-08,33.88,34.0,33.62,33.88,972500,2.94298677109865,2.95341057312143,2.92040186671595,2.94298677109865,11195531.1262578,0.0,1.0
1990-03-09,33.88,33.88,33.75,33.88,162100,2.94298677109865,2.94298677109865,2.9316943189073,2.94298677109865,1866113.72294745,0.0,1.0
1990-03-12,33.75,33.88,33.62,33.75,248300,2.9316943189073,2.94298677109865,2.92040186671595,2.9316943189073,2858457.9729047,0.0,1.0
1990-03-13,33.5,33.88,33.5,33.88,253400,2.90997806469317,2.94298677109865,2.90997806469317,2.94298677109865,2917169.7556748,0.0,1.0
1990-03-14,33.62,33.62,33.38,33.62,91900,2.92040186671595,2.92040186671595,2.89955426267039,2.92040186671595,1057963.30128853,0.0,1.0
1990-03-15,33.62,33.88,33.5,33.62,247300,2.92040186671595,2.94298677109865,2.90997806469317,2.92040186671595,2846945.85863606,0.0,1.0
1990-03-16,33.75,33.75,33.25,33.62,245400,2.9316943189073,2.9316943189073,2.88826181047904,2.92040186671595,2825072.84152563,0.0,1.0
1990-03-19,33.38,33.62,33.25,33.5,137800,2.89955426267039,2.92040186671595,2.88826181047904,2.90997806469317,1586369.34621937,0.0,1.0
1990-03-20,33.25,33.62,33.25,33.38,91800,2.88826181047904,2.92040186671595,2.88826181047904,2.89955426267039,1056812.08986167,0.0,1.0
1990-03-21,33.25,33.5,33.12,33.38,93800,2.88826181047904,2.90997806469317,2.87696935828769,2.89955426267039,1079836.31839896,0.0,1.0
1990-03-22,32.75,33.25,32.62,33.12,107900,2.84482930205079,2.88826181047904,2.83353684985944,2.87696935828769,1242157.12958686,0.0,1.0
1990-03-23,32.75,32.88,32.62,32.88,121300,2.84482930205079,2.85612175424213,2.83353684985944,2.85612175424213,1396419.46078671,0.0,1.0
1990-03-26,33.0,33.12,32.75,32.88,108400,2.86654555626491,2.87696935828769,2.84482930205079,2.85612175424213,1247913.18672119,0.0,1.0
1990-03-27,33.25,33.25,32.88,33.0,129200,2.88826181047904,2.88826181047904,2.85612175424213,2.86654555626491,1487365.16350901,0.0,1.0
1990-03-28,33.25,33.62,33.0,33.5,314000,2.88826181047904,2.92040186671595,2.86654555626491,2.90997806469317,3614803.88035473,0.0,1.0
1990-03-29,33.0,33.25,33.0,33.0,48000,2.86654555626491,2.88826181047904,2.86654555626491,2.86654555626491,552581.48489499,0.0,1.0
1990-03-30,33.38,33.38,32.88,33.12,94100,2.89955426267039,2.89955426267039,2.85612175424213,2.87696935828769,1083289.95267955,0.0,1.0
1990-04-02,33.0,33.38,33.0,33.25,128800,2.86654555626491,2.89955426267039,2.86654555626491,2.88826181047904,1482760.31780156,0.0,1.0
1990-04-03,33.25,33.25,33.0,33.25,129900,2.88826181047904,2.88826181047904,2.86654555626491,2.88826181047904,1495423.64349707,0.0,1.0
1990-04-04,33.38,33.38,33.12,33.25,133600,2.89955426267039,2.89955426267039,2.87696935828769,2.88826181047904,1538018.46629105,0.0,1.0
1990-04-05,32.25,33.38,32.25,33.38,803600,2.80139679362253,2.89955426267039,2.80139679362253,2.89955426267039,9251135.02628362,0.0,1.0
1990-04-06,32.12,32.5,31.5,32.25,681000,2.79010434143118,2.82311304783666,2.73624803098014,2.80139679362253,7839749.81694767,0.0,1.0
1990-04-09,32.12,32.38,32.0,32.12,85200,2.79010434143118,2.81268924581388,2.7796805394084,2.79010434143118,980832.135688607,0.0,1.0
1990-04-10,32.38,32.38,32.0,32.12,158300,2.81268924581388,2.81268924581388,2.7796805394084,2.79010434143118,1822367.6887266,0.0,1.0
1990-04-11,32.62,32.75,32.38,32.5,130900,2.83353684985944,2.84482930205079,2.81268924581388,2.82311304783666,1506935.75776571,0.0,1.0
1990-04-12,32.5,32.62,32.25,32.62,231000,2.82311304783666,2.83353684985944,2.80139679362253,2.83353684985944,2659298.39605713,0.0,1.0
1990-04-16,32.62,32.62,32.25,32.5,190200,2.83353684985944,2.83353684985944,2.80139679362253,2.82311304783666,2189604.1338964,0.0,1.0
1990-04-17,32.12,32.38,31.88,32.38,247500,2.79010434143118,2.81268924581388,2.76925673738562,2.81268924581388,2849248.28148979,0.0,1.0
1990-04-18,31.5,32.12,31.38,32.12,363400,2.73624803098014,2.79010434143118,2.72582422895736,2.79010434143118,4183502.32522582,0.0,1.0
1990-04-19,31.88,31.88,31.62,31.62,181200,2.76925673738562,2.76925673738562,2.74667183300293,2.74667183300293,2085995.10547859,0.0,1.0
1990-04-20,31.62,31.88,31.25,31.75,736900,2.74667183300293,2.76925673738562,2.71453177676602,2.75796428519427,8483277.00456494,0.0,1.0
1990-04-23,32.25,32.25,31.62,31.62,317800,2.80139679362253,2.80139679362253,2.74667183300293,2.74667183300293,3658549.91457558,0.0,1.0
1990-04-24,32.38,32.5,32.12,32.38,337400,2.81268924581388,2.82311304783666,2.79010434143118,2.81268924581388,3884187.35424103,0.0,1.0
1990-04-25,32.25,32.38,32.12,32.38,174900,2.80139679362253,2.81268924581388,2.79010434143118,2.81268924581388,2013468.78558612,0.0,1.0
1990-04-26,32.38,32.5,32.0,32.38,206300,2.81268924581388,2.82311304783666,2.7796805394084,2.81268924581388,2374949.17362159,0.0,1.0
1990-04-27,32.25,32.38,32.0,32.38,111700,2.80139679362253,2.81268924581388,2.7796805394084,2.81268924581388,1285903.16380772,0.0,1.0
1990-04-30,32.25,32.25,32.0,32.12,146400,2.80139679362253,2.80139679362253,2.7796805394084,2.79010434143118,1685373.52892972,0.0,1.0
1990-05-01,32.5,32.5,32.12,32.12,287100,2.82311304783666,2.82311304783666,2.79010434143118,2.79010434143118,3305128.00652815,0.0,1.0
1990-05-02,32.5,32.75,32.38,32.5,269300,2.82311304783666,2.84482930205079,2.81268924581388,2.82311304783666,3100212.37254626,0.0,1.0
1990-05-03,32.62,32.62,32.38,32.5,278100,2.83353684985944,2.83353684985944,2.81268924581388,2.82311304783666,3201518.97811034,0.0,1.0
1990-05-04,33.5,33.5,32.75,32.75,542800,2.90997806469317,2.90997806469317,2.84482930205079,2.84482930205079,6248775.62502084,0.0,1.0
1990-05-07,33.88,34.25,33.38,33.38,391400,2.94298677109865,2.97512682733555,2.89955426267039,2.89955426267039,4505841.52474789,0.0,1.0
1990-05-08,32.88,33.5,32.75,33.5,528100,2.85612175424213,2.90997806469317,2.84482930205079,2.90997806469317,6079547.54527176,0.0,1.0
1990-05-09,33.38,33.38,32.88,32.88,986600,2.89955426267039,2.89955426267039,2.85612175424213,2.85612175424213,11357851.9374458,0.0,1.0
1990-05-10,32.62,33.0,32.5,32.75,1135600,2.89781696233326,2.93157448672586,2.88715669147244,2.90936558909915,12783164.8725576,0.74,1.0
1990-05-11,33.38,33.5,32.88,33.0,1264100,2.96533201111846,2.97599228197928,2.92091421586504,2.93157448672586,14229657.1991899,0.0,1.0
1990-05-14,33.5,33.62,33.0,33.38,372700,2.97599228197928,2.9866525528401,2.93157448672586,2.96533201111846,4195390.58471487,0.0,1.0
1990-05-15,33.75,33.75,33.38,33.38,117800,2.99820117960599,2.99820117960599,2.96533201111846,2.96533201111846,1326045.10565981,0.0,1.0
1990-05-16,33.75,33.75,33.5,33.62,107000,2.99820117960599,2.99820117960599,2.97599228197928,2.9866525528401,1204472.20972496,0.0,1.0
1990-05-17,33.62,33.75,33.38,33.62,175000,2.9866525528401,2.99820117960599,2.96533201111846,2.9866525528401,1969931.1841296,0.0,1.0
1990-05-18,32.88,33.25,32.75,33.25,157800,2.92091421586504,2.95378338435257,2.90936558909915,2.95378338435257,1776315.09060372,0.0,1.0
1990-05-21,32.0,32.75,31.75,32.5,349700,2.84273889621902,2.90936558909915,2.8205299985923,2.88715669147244,3936485.34337212,0.0,1.0
1990-05-22,32.0,32.62,32.0,32.62,320800,2.84273889621902,2.89781696233326,2.84273889621902,2.89781696233326,3611165.27925014,0.0,1.0
1990-05-23,32.38,32.38,32.0,32.0,198900,2.87649642061162,2.87649642061162,2.84273889621902,2.84273889621902,2238967.50013358,0.0,1.0
1990-05-24,32.38,32.5,32.25,32.5,105900,2.87649642061162,2.88715669147244,2.86494779384573,2.88715669147244,1192089.785139,0.0,1.0
1990-05-25,32.12,32.5,32.12,32.38,96000,2.85339916707984,2.88715669147244,2.85339916707984,2.87649642061162,1080647.96386538,0.0,1.0
1990-05-29,32.12,32.25,32.0,32.25,139200,2.85339916707984,2.86494779384573,2.84273889621902,2.86494779384573,1566939.5476048,0.0,1.0
1990-05-30,32.0,32.38,31.75,32.25,140300,2.84273889621902,2.87649642061162,2.8205299985923,2.86494779384573,1579321.97219076,0.0,1.0
1990-05-31,31.88,32.12,31.88,31.88,141900,2.83207862535819,2.85339916707984,2.83207862535819,2.83207862535819,1597332.77158852,0.0,1.0
1990-06-01,32.25,32.5,31.88,31.88,276800,2.86494779384573,2.88715669147244,2.83207862535819,2.83207862535819,3115868.29581184,0.0,1.0
1990-06-04,33.25,33.25,32.12,32.62,205400,2.95378338435257,2.95378338435257,2.85339916707984,2.89781696233326,2312136.37268697,0.0,1.0
1990-06-05,33.12,33.38,33.0,33.12,145600,2.94223475758668,2.96533201111846,2.93157448672586,2.94223475758668,1638982.74519583,0.0,1.0
1990-06-06,33.62,33.62,33.12,33.12,382200,2.9866525528401,2.9866525528401,2.94223475758668,2.94223475758668,4302329.70613905,0.0,1.0
1990-06-07,33.5,33.62,33.12,33.5,243400,2.97599228197928,2.9866525528401,2.94223475758668,2.97599228197928,2739892.85838369,0.0,1.0
1990-06-08,33.12,33.38,33.0,33.25,138900,2.94223475758668,2.96533201111846,2.93157448672586,2.95378338435257,1563562.52271772,0.0,1.0
1990-06-11,33.12,33.12,33.0,33.12,103800,2.94223475758668,2.94223475758668,2.93157448672586,2.94223475758668,1168450.61092944,0.0,1.0
1990-06-12,33.25,33.25,33.0,33.12,96900,2.95378338435257,2.95378338435257,2.93157448672586,2.94223475758668,1090779.03852662,0.0,1.0
1990-06-13,33.38,33.5,33.25,33.25,209800,2.96533201111846,2.97599228197928,2.95378338435257,2.95378338435257,2361666.0710308,0.0,1.0
1990-06-14,33.25,33.38,33.0,33.25,76300,2.95378338435257,2.96533201111846,2.93157448672586,2.95378338435257,858889.996280506,0.0,1.0
1990-06-15,33.25,33.25,33.0,33.0,247100,2.95378338435257,2.95378338435257,2.93157448672586,2.93157448672586,2781542.831991,0.0,1.0
1990-06-18,32.5,33.12,32.38,33.12,306000,2.88715669147244,2.94223475758668,2.87649642061162,2.94223475758668,3444565.3848209,0.0,1.0
1990-06-19,33.0,33.0,32.5,32.62,198500,2.93157448672586,2.93157448672586,2.88715669147244,2.89781696233326,2234464.80028415,0.0,1.0
1990-06-20,32.88,33.0,32.62,32.88,144000,2.92091421586504,2.93157448672586,2.89781696233326,2.92091421586504,1620971.94579807,0.0,1.0
1990-06-21,32.5,32.75,32.38,32.5,173900,2.88715669147244,2.90936558909915,2.87649642061162,2.88715669147244,1957548.75954364,0.0,1.0
1990-06-22,32.38,32.62,32.25,32.38,363600,2.87649642061162,2.89781696233326,2.86494779384573,2.87649642061162,4092954.16314013,0.0,1.0
1990-06-25,32.12,32.38,31.88,32.25,200200,2.85339916707984,2.87649642061162,2.83207862535819,2.86494779384573,2253601.27464426,0.0,1.0
1990-06-26,32.25,32.38,32.12,32.12,279200,2.86494779384573,2.87649642061162,2.85339916707984,2.85339916707984,3142884.49490848,0.0,1.0
1990-06-27,32.88,33.0,32.25,32.38,330100,2.92091421586504,2.93157448672586,2.86494779384573,2.87649642061162,3715853.05074961,0.0,1.0
1990-06-28,33.12,33.12,32.62,32.75,279800,2.94223475758668,2.94223475758668,2.89781696233326,2.90936558909915,3149638.54468264,0.0,1.0
1990-06-29,33.62,33.62,33.0,33.0,515800,2.9866525528401,2.9866525528401,2.93157448672586,2.93157448672586,5806231.45585171,0.0,1.0
1990-07-02,33.38,33.5,33.25,33.38,147900,2.96533201111846,2.97599228197928,2.95378338435257,2.96533201111846,1664873.2693301,0.0,1.0
1990-07-03,33.5,33.62,33.38,33.38,222600,2.97599228197928,2.9866525528401,2.96533201111846,2.96533201111846,2505752.46621285,0.0,1.0
1990-07-05,33.25,33.62,33.12,33.5,168800,2.95378338435257,2.9866525528401,2.94223475758668,2.97599228197928,1900139.3364633,0.0,1.0
1990-07-06,33.5,33.62,33.12,33.5,168500,2.97599228197928,2.9866525528401,2.94223475758668,2.97599228197928,1896762.31157622,0.0,1.0
1990-07-09,33.25,33.5,33.0,33.5,174200,2.95378338435257,2.97599228197928,2.93157448672586,2.97599228197928,1960925.78443072,0.0,1.0
1990-07-10,33.0,33.25,33.0,33.25,176400,2.93157448672586,2.95378338435257,2.93157448672586,2.95378338435257,1985690.63360264,0.0,1.0
1990-07-11,33.0,33.12,32.88,33.12,255700,2.93157448672586,2.94223475758668,2.92091421586504,2.94223475758668,2878350.87875394,0.0,1.0
1990-07-12,33.0,33.12,32.75,32.88,372100,2.93157448672586,2.94223475758668,2.90936558909915,2.92091421586504,4188636.53494071,0.0,1.0
1990-07-13,33.12,33.25,33.0,33.12,109300,2.94223475758668,2.95378338435257,2.93157448672586,2.94223475758668,1230362.73385923,0.0,1.0
1990-07-16,33.25,33.25,33.0,33.25,136200,2.95378338435257,2.95378338435257,2.93157448672586,2.95378338435257,1533169.29873401,0.0,1.0
1990-07-17,33.25,33.25,33.0,33.12,79000,2.95378338435257,2.95378338435257,2.93157448672586,2.94223475758668,889283.22026422,0.0,1.0
1990-07-18,32.75,33.12,32.75,33.0,112600,2.90936558909915,2.94223475758668,2.90936558909915,2.93157448672586,1267510.0076171,0.0,1.0
1990-07-19,32.5,32.88,32.38,32.62,107200,2.88715669147244,2.92091421586504,2.87649642061162,2.89781696233326,1206723.55964967,0.0,1.0
1990-07-20,32.62,32.75,32.5,32.75,136700,2.89781696233326,2.90936558909915,2.88715669147244,2.90936558909915,1538797.67354581,0.0,1.0
1990-07-23,32.38,32.62,32.0,32.5,297100,2.87649642061162,2.89781696233326,2.84273889621902,2.88715669147244,3344380.31317088,0.0,1.0
1990-07-24,32.5,32.5,31.75,32.25,148100,2.88715669147244,2.88715669147244,2.8205299985923,2.86494779384573,1667124.61925482,0.0,1.0
1990-07-25,32.88,32.88,32.38,32.5,354500,2.92091421586504,2.92091421586504,2.87649642061162,2.88715669147244,3990517.74156539,0.0,1.0
1990-07-26,33.12,33.12,32.62,32.75,181600,2.94223475758668,2.94223475758668,2.89781696233326,2.90936558909915,2044225.73164535,0.0,1.0
1990-07-27,32.62,33.12,32.25,33.0,206300,2.89781696233326,2.94223475758668,2.86494779384573,2.93157448672586,2322267.44734821,0.0,1.0
1990-07-30,33.25,33.25,32.38,32.62,284500,2.95378338435257,2.95378338435257,2.87649642061162,2.89781696233326,3202545.26791355,0.0,1.0
1990-07-31,33.75,34.0,33.12,33.12,237700,2.99820117960599,3.0204100772327,2.94223475758668,2.94223475758668,2675729.38552918,0.0,1.0
1990-08-01,34.5,34.5,33.5,33.5,321300,3.06482787248613,3.06482787248613,2.97599228197928,2.97599228197928,3616793.65406194,0.0,1.0
1990-08-02,33.88,34.38,33.75,34.12,304900,3.00974980637188,3.0541676016253,2.99820117960599,3.03107034809352,3432182.96023495,0.0,1.0
1990-08-03,33.12,33.75,32.88,33.75,393200,2.94223475758668,2.99820117960599,2.92091421586504,2.99820117960599,4426153.95199862,0.0,1.0
1990-08-06,32.25,32.75,32.0,32.75,218300,2.86494779384573,2.90936558909915,2.84273889621902,2.90936558909915,2457348.44283138,0.0,1.0
1990-08-07,33.25,33.25,32.12,32.12,809600,2.95378338435257,2.95378338435257,2.85339916707984,2.85339916707984,9113464.49526472,0.0,1.0
1990-08-08,33.88,34.0,33.12,33.12,394700,3.00974980637188,3.0204100772327,2.94223475758668,2.94223475758668,4443039.07643402,0.0,1.0
1990-08-09,33.88,34.0,33.75,33.88,499100,3.00974980637188,3.0204100772327,2.99820117960599,3.00974980637188,5618243.73713763,0.0,1.0
1990-08-10,32.88,33.62,32.62,33.0,1693300,2.9866525528401,3.05387040226534,2.96303547060962,2.99755274463879,18641506.8425205,0.74,1.0
1990-08-13,33.0,33.0,32.62,32.75,1380400,2.99755274463879,2.99755274463879,2.96303547060962,2.97484401172486,15196796.8141589,0.0,1.0
1990-08-14,33.12,33.25,32.88,33.0,248000,3.00845293643748,3.02026147755272,2.9866525528401,2.99755274463879,2730227.18770748,0.0,1.0
1990-08-15,33.38,33.5,33.0,33.25,190400,3.03207001866796,3.04297021046665,2.99755274463879,3.02026147755272,2096109.90540123,0.0,1.0
1990-08-16,33.0,33.25,33.0,33.25,135200,2.99755274463879,3.02026147755272,2.99755274463879,3.02026147755272,1488414.1765244,0.0,1.0
1990-08-17,32.75,33.0,32.62,32.88,150600,2.97484401172486,2.99755274463879,2.96303547060962,2.9866525528401,1657952.47769656,0.0,1.0
1990-08-20,33.0,33.0,32.62,32.62,145100,2.99755274463879,2.99755274463879,2.96303547060962,2.96303547060962,1597403.08442079,0.0,1.0
1990-08-21,32.5,32.88,32.5,32.75,378800,2.95213527881093,2.9866525528401,2.95213527881093,2.97484401172486,4170201.84961126,0.0,1.0
1990-08-22,32.5,32.62,32.12,32.5,248800,2.95213527881093,2.96303547060962,2.91761800478176,2.95213527881093,2739034.37218395,0.0,1.0
1990-08-23,31.88,32.38,31.88,32.25,437300,2.89581762118438,2.94123508701224,2.89581762118438,2.929426545897,4814227.21445356,0.0,1.0
1990-08-24,31.5,32.12,30.88,32.12,538200,2.86130034715521,2.91761800478176,2.80498268952866,2.91761800478176,5925033.35654905,0.0,1.0
1990-08-27,31.38,31.62,31.38,31.5,273900,2.85040015535652,2.8722005389539,2.85040015535652,2.86130034715521,3015359.78513338,0.0,1.0
1990-08-28,31.25,31.5,31.25,31.38,60400,2.83859161424128,2.86130034715521,2.83859161424128,2.85040015535652,664942.427973918,0.0,1.0
1990-08-29,31.38,31.5,31.12,31.25,120000,2.85040015535652,2.86130034715521,2.82678307312603,2.83859161424128,1321077.67147136,0.0,1.0
1990-08-30,31.12,31.38,30.88,31.38,214600,2.82678307312603,2.85040015535652,2.80498268952866,2.85040015535652,2362527.23581462,0.0,1.0
1990-08-31,31.75,31.75,30.75,31.12,159400,2.88400908006914,2.88400908006914,2.79317414841342,2.82678307312603,1754831.50693779,0.0,1.0
1990-09-04,31.75,31.75,31.38,31.75,126200,2.88400908006914,2.88400908006914,2.85040015535652,2.88400908006914,1389333.35116405,0.0,1.0
1990-09-05,31.75,31.88,31.5,31.62,99300,2.88400908006914,2.89581762118438,2.86130034715521,2.8722005389539,1093191.77314255,0.0,1.0
1990-09-06,31.5,31.75,31.25,31.75,72900,2.86130034715521,2.88400908006914,2.83859161424128,2.88400908006914,802554.685418851,0.0,1.0
1990-09-07,31.75,31.88,31.38,31.38,181000,2.88400908006914,2.89581762118438,2.85040015535652,2.85040015535652,1992625.48780264,0.0,1.0
1990-09-10,31.88,32.12,31.88,32.0,118800,2.89581762118438,2.91761800478176,2.89581762118438,2.90671781298307,1307866.89475665,0.0,1.0
1990-09-11,31.75,32.12,31.62,32.12,110900,2.88400908006914,2.91761800478176,2.8722005389539,2.91761800478176,1220895.94805145,0.0,1.0
1990-09-12,32.12,32.12,31.88,32.0,185300,2.91761800478176,2.91761800478176,2.89581762118438,2.90671781298307,2039964.10436369,0.0,1.0
1990-09-13,31.75,32.12,31.62,32.0,263300,2.88400908006914,2.91761800478176,2.8722005389539,2.90671781298307,2898664.59082008,0.0,1.0
1990-09-14,31.62,31.75,31.25,31.38,230800,2.8722005389539,2.88400908006914,2.83859161424128,2.85040015535652,2540872.72146325,0.0,1.0
1990-09-17,32.0,32.0,31.5,31.62,189500,2.90671781298307,2.90671781298307,2.86130034715521,2.8722005389539,2086201.82286519,0.0,1.0
1990-09-18,31.88,31.88,31.75,31.75,197200,2.89581762118438,2.89581762118438,2.88400908006914,2.88400908006914,2170970.97345127,0.0,1.0
1990-09-19,32.0,32.12,31.88,32.0,115800,2.90671781298307,2.91761800478176,2.89581762118438,2.90671781298307,1274839.95296986,0.0,1.0
1990-09-20,31.75,32.0,31.62,31.88,124600,2.88400908006914,2.90671781298307,2.8722005389539,2.89581762118438,1371718.9822111,0.0,1.0
1990-09-21,31.75,31.75,31.0,31.75,330200,2.88400908006914,2.88400908006914,2.81588288132735,2.88400908006914,3635165.39266536,0.0,1.0
1990-09-24,31.38,31.62,31.38,31.62,85400,2.85040015535652,2.8722005389539,2.85040015535652,2.8722005389539,940166.942863786,0.0,1.0
1990-09-25,31.38,31.88,31.25,31.5,503200,2.85040015535652,2.89581762118438,2.83859161424128,2.86130034715521,5539719.03570324,0.0,1.0
1990-09-26,30.88,31.38,30.88,31.38,330100,2.80498268952866,2.85040015535652,2.80498268952866,2.85040015535652,3634064.4946058,0.0,1.0
1990-09-27,31.38,31.38,30.75,31.0,312800,2.85040015535652,2.85040015535652,2.79317414841342,2.81588288132735,3443609.13030202,0.0,1.0
1990-09-28,30.62,31.5,30.62,31.12,250700,2.78136560729817,2.86130034715521,2.78136560729817,2.82678307312603,2759951.43531559,0.0,1.0
1990-10-01,32.38,32.5,31.62,31.88,507300,2.94123508701224,2.95213527881093,2.8722005389539,2.89581762118438,5584855.85614519,0.0,1.0
1990-10-02,32.38,32.88,32.38,32.88,150800,2.94123508701224,2.9866525528401,2.94123508701224,2.9866525528401,1660154.27381568,0.0,1.0
1990-10-03,32.38,32.62,32.12,32.25,147400,2.94123508701224,2.96303547060962,2.91761800478176,2.929426545897,1622723.73979066,0.0,1.0
1990-10-04,32.88,33.0,32.38,32.38,204800,2.9866525528401,2.99755274463879,2.94123508701224,2.94123508701224,2254639.22597779,0.0,1.0
1990-10-05,33.25,33.38,32.5,32.62,269400,3.02026147755272,3.03207001866796,2.95213527881093,2.96303547060962,2965819.37245321,0.0,1.0
1990-10-08,33.38,33.5,33.12,33.25,132700,3.03207001866796,3.04297021046665,3.00845293643748,3.02026147755272,1460891.72503542,0.0,1.0
1990-10-09,33.12,33.38,32.88,33.38,93600,3.00845293643748,3.03207001866796,2.9866525528401,3.03207001866796,1030440.58374766,0.0,1.0
1990-10-10,33.25,33.38,32.75,33.0,379000,3.02026147755272,3.03207001866796,2.97484401172486,2.99755274463879,4172403.64573038,0.0,1.0
1990-10-11,33.38,33.38,32.75,33.38,135000,3.03207001866796,3.03207001866796,2.97484401172486,3.03207001866796,1486212.38040528,0.0,1.0
1990-10-12,34.12,34.38,33.75,33.75,514400,3.0992878680932,3.12290495032369,3.06567894338058,3.06567894338058,5663019.6183739,0.0,1.0
1990-10-15,34.25,34.38,33.5,34.0,474500,3.11109640920844,3.12290495032369,3.04297021046665,3.08838767629451,5223761.29260968,0.0,1.0
1990-10-16,34.5,34.75,34.38,34.38,211900,3.13380514212237,3.1565138750363,3.12290495032369,3.12290495032369,2332802.98820651,0.0,1.0
1990-10-17,34.75,34.88,34.38,34.38,327000,3.1565138750363,3.16832241615155,3.12290495032369,3.12290495032369,3599936.65475946,0.0,1.0
1990-10-18,34.75,35.25,34.5,34.75,470800,3.1565138750363,3.20193134086416,3.13380514212237,3.1565138750363,5183028.06440598,0.0,1.0
1990-10-19,35.38,35.5,34.75,34.88,322500,3.21373988197941,3.22464007377809,3.1565138750363,3.16832241615155,3550396.24207928,0.0,1.0
1990-10-22,35.5,35.5,35.25,35.38,195200,3.22464007377809,3.22464007377809,3.20193134086416,3.21373988197941,2148953.01226008,0.0,1.0
1990-10-23,35.5,35.62,35.0,35.38,203200,3.22464007377809,3.23554026557678,3.17922260795023,3.21373988197941,2237024.85702484,0.0,1.0
1990-10-24,35.75,35.75,35.38,35.38,161100,3.24734880669202,3.24734880669202,3.21373988197941,3.21373988197941,1773546.7739503,0.0,1.0
1990-10-25,35.62,35.88,35.62,35.62,208000,3.23554026557678,3.25915734780727,3.23554026557678,3.23554026557678,2289867.96388369,0.0,1.0
1990-10-26,35.62,35.75,35.5,35.5,108100,3.23554026557678,3.24734880669202,3.22464007377809,3.22464007377809,1190070.80238378,0.0,1.0
1990-10-29,35.38,35.75,35.38,35.62,183100,3.21373988197941,3.24734880669202,3.21373988197941,3.23554026557678,2015744.34705338,0.0,1.0
1990-10-30,35.62,35.62,35.25,35.38,339600,3.23554026557678,3.23554026557678,3.20193134086416,3.21373988197941,3738649.81026395,0.0,1.0
1990-10-31,35.75,36.0,35.62,35.62,247900,3.24734880669202,3.27005753960595,3.23554026557678,3.23554026557678,2729126.28964792,0.0,1.0
1990-11-01,36.12,36.25,35.5,35.75,823000,3.28095773140464,3.29276627251988,3.22464007377809,3.24734880669202,9060391.03017442,0.0,1.0
1990-11-02,36.25,36.5,35.88,35.88,347400,3.29276627251988,3.31547500543381,3.25915734780727,3.25915734780727,3824519.85890959,0.0,1.0
1990-11-05,36.12,36.5,36.0,36.38,237900,3.28095773140464,3.31547500543381,3.27005753960595,3.30457481363513,2619036.48369197,0.0,1.0
1990-11-06,36.0,36.25,35.88,36.12,148200,3.27005753960595,3.29276627251988,3.25915734780727,3.28095773140464,1631530.92426713,0.0,1.0
1990-11-07,35.75,35.88,35.5,35.75,626400,3.24734880669202,3.25915734780727,3.22464007377809,3.24734880669202,6896025.44508051,0.0,1.0
1990-11-08,36.12,36.12,35.62,35.75,2298800,3.28095773140464,3.28095773140464,3.23554026557678,3.24734880669202,25307444.593153,0.0,1.0
1990-11-09,35.62,36.0,35.38,35.5,786400,3.30275811500201,3.33799248006941,3.28050483180155,3.29163147340178,8481265.36205118,0.74,1.0
1990-11-12,35.62,35.75,35.5,35.62,457600,3.30275811500201,3.3148119767356,3.29163147340178,3.30275811500201,4935181.8790369,0.0,1.0
1990-11-13,35.25,35.62,35.25,35.62,148400,3.26845097006797,3.30275811500201,3.26845097006797,3.30275811500201,1600482.9345478,0.0,1.0
1990-11-14,35.0,35.38,34.88,35.38,260000,3.24527046673415,3.28050483180155,3.23414382513392,3.28050483180155,2804080.61308915,0.0,1.0
1990-11-15,34.62,34.88,34.62,34.88,136400,3.21003610166675,3.23414382513392,3.21003610166675,3.23414382513392,1471063.82932831,0.0,1.0
1990-11-16,35.0,35.0,34.75,34.75,145100,3.24527046673415,3.24527046673415,3.22208996340034,3.22208996340034,1564892.68061244,0.0,1.0
1990-11-19,35.25,35.25,34.88,34.88,184400,3.26845097006797,3.26845097006797,3.23414382513392,3.23414382513392,1988740.2502063,0.0,1.0
1990-11-20,35.38,35.38,35.0,35.0,477700,3.28050483180155,3.28050483180155,3.24527046673415,3.24527046673415,5151958.88027956,0.0,1.0
1990-11-21,35.5,35.62,35.25,35.38,126700,3.29163147340178,3.30275811500201,3.26845097006797,3.28050483180155,1366450.05260921,0.0,1.0
1990-11-23,35.38,35.5,35.25,35.5,48400,3.28050483180155,3.29163147340178,3.26845097006797,3.29163147340178,521990.39105198,0.0,1.0
1990-11-26,35.38,35.38,35.25,35.25,109700,3.28050483180155,3.28050483180155,3.26845097006797,3.26845097006797,1183106.32021492,0.0,1.0
1990-11-27,35.88,36.0,35.5,35.5,231100,3.32686583846918,3.33799248006941,3.29163147340178,3.29163147340178,2492396.26801885,0.0,1.0
1990-11-28,36.0,36.12,35.88,36.0,177800,3.33799248006941,3.34911912166964,3.32686583846918,3.33799248006941,1917559.74233558,0.0,1.0
1990-11-29,35.75,36.0,35.5,35.88,89900,3.3148119767356,3.33799248006941,3.29163147340178,3.32686583846918,969564.796602746,0.0,1.0
1990-11-30,36.0,36.12,35.62,35.62,260000,3.33799248006941,3.34911912166964,3.30275811500201,3.30275811500201,2804080.61308915,0.0,1.0
1990-12-03,36.0,36.12,35.75,36.0,356300,3.33799248006941,3.34911912166964,3.3148119767356,3.33799248006941,3842668.93247563,0.0,1.0
1990-12-04,36.38,36.38,36.0,36.0,353900,3.37322684513681,3.37322684513681,3.33799248006941,3.33799248006941,3816785.11143173,0.0,1.0
1990-12-05,36.25,36.38,36.12,36.25,301900,3.36117298340323,3.37322684513681,3.34911912166964,3.36117298340323,3255968.9888139,0.0,1.0
1990-12-06,36.25,36.75,36.25,36.62,268400,3.36117298340323,3.40753399007086,3.36117298340323,3.39548012833727,2894673.98674279,0.0,1.0
1990-12-07,36.12,36.25,35.75,36.25,214100,3.34911912166964,3.36117298340323,3.3148119767356,3.36117298340323,2309052.53562457,0.0,1.0
1990-12-10,36.12,36.38,36.12,36.12,239500,3.34911912166964,3.37322684513681,3.34911912166964,3.34911912166964,2582989.64167251,0.0,1.0
1990-12-11,36.62,36.62,36.0,36.25,353500,3.39548012833727,3.39548012833727,3.33799248006941,3.36117298340323,3812471.14125775,0.0,1.0
1990-12-12,37.0,37.12,36.5,36.5,477300,3.43071449340467,3.4418411350049,3.38435348673704,3.38435348673704,5147644.91010558,0.0,1.0
1990-12-13,36.75,36.88,36.5,36.88,262300,3.40753399007086,3.41958785180444,3.38435348673704,3.41958785180444,2828885.94158955,0.0,1.0
1990-12-14,36.5,36.75,36.12,36.75,157200,3.38435348673704,3.40753399007086,3.34911912166964,3.40753399007086,1695390.27837544,0.0,1.0
1990-12-17,36.38,36.5,36.25,36.38,185800,3.37322684513681,3.38435348673704,3.36117298340323,3.37322684513681,2003839.14581525,0.0,1.0
1990-12-18,36.88,36.88,36.25,36.25,293100,3.41958785180444,3.41958785180444,3.36117298340323,3.36117298340323,3161061.64498627,0.0,1.0
1990-12-19,36.88,37.0,36.75,36.88,99700,3.41958785180444,3.43071449340467,3.40753399007086,3.41958785180444,1075257.06586534,0.0,1.0
1990-12-20,36.38,36.88,36.25,36.88,227900,3.37322684513681,3.41958785180444,3.36117298340323,3.41958785180444,2457884.50662699,0.0,1.0
1990-12-21,36.38,36.5,36.25,36.5,404200,3.37322684513681,3.38435348673704,3.36117298340323,3.38435348673704,4359266.86081013,0.0,1.0
1990-12-24,36.38,36.5,36.25,36.25,84100,3.37322684513681,3.38435348673704,3.36117298340323,3.36117298340323,907012.22907999,0.0,1.0
1990-12-26,36.62,36.62,36.38,36.38,34100,3.39548012833727,3.39548012833727,3.37322684513681,3.37322684513681,367765.957332077,0.0,1.0
1990-12-27,37.0,37.12,36.75,36.88,296400,3.43071449340467,3.4418411350049,3.40753399007086,3.41958785180444,3196651.89892163,0.0,1.0
1990-12-28,36.62,37.0,36.62,37.0,242600,3.39548012833727,3.43071449340467,3.39548012833727,3.43071449340467,2616422.91052088,0.0,1.0
1990-12-31,36.75,36.75,36.38,36.75,118400,3.40753399007086,3.40753399007086,3.37322684513681,3.40753399007086,1276935.17149906,0.0,1.0
1991-01-02,36.75,36.75,36.38,36.5,203100,3.40753399007086,3.40753399007086,3.37322684513681,3.38435348673704,2190418.35584002,0.0,1.0
1991-01-03,36.62,36.75,36.5,36.62,213900,3.39548012833727,3.40753399007086,3.38435348673704,3.39548012833727,2306895.55053757,0.0,1.0
1991-01-04,36.5,36.75,36.38,36.75,563500,3.38435348673704,3.40753399007086,3.37322684513681,3.40753399007086,6077305.48259898,0.0,1.0
1991-01-07,36.0,36.38,35.88,36.38,216000,3.33799248006941,3.37322684513681,3.32686583846918,3.37322684513681,2329543.89395099,0.0,1.0
1991-01-08,35.88,35.88,35.75,35.88,177500,3.32686583846918,3.32686583846918,3.3148119767356,3.32686583846918,1914324.26470509,0.0,1.0
1991-01-09,35.5,36.25,35.38,36.0,339000,3.29163147340178,3.36117298340323,3.28050483180155,3.33799248006941,3656089.72245085,0.0,1.0
1991-01-10,35.5,35.62,35.5,35.5,251800,3.29163147340178,3.30275811500201,3.29163147340178,3.29163147340178,2715644.22452249,0.0,1.0
1991-01-11,35.38,35.5,35.25,35.38,144300,3.28050483180155,3.29163147340178,3.26845097006797,3.28050483180155,1556264.74026448,0.0,1.0
1991-01-14,34.75,35.25,34.75,35.25,190800,3.22208996340034,3.26845097006797,3.22208996340034,3.26845097006797,2057763.77299003,0.0,1.0
1991-01-15,34.88,34.88,34.62,34.75,238500,3.23414382513392,3.23414382513392,3.21003610166675,3.22208996340034,2572204.71623754,0.0,1.0
1991-01-16,35.0,35.0,34.75,34.75,130900,3.24527046673415,3.24527046673415,3.22208996340034,3.22208996340034,1411746.73943604,0.0,1.0
1991-01-17,36.0,36.25,35.5,35.5,304900,3.33799248006941,3.36117298340323,3.29163147340178,3.29163147340178,3288323.76511878,0.0,1.0
1991-01-18,36.0,36.12,35.75,35.75,215800,3.33799248006941,3.34911912166964,3.3148119767356,3.3148119767356,2327386.90886399,0.0,1.0
1991-01-21,35.88,36.0,35.62,35.88,175000,3.32686583846918,3.33799248006941,3.30275811500201,3.32686583846918,1887361.9511177,0.0,1.0
1991-01-22,36.0,36.0,35.75,35.88,185900,3.33799248006941,3.33799248006941,3.3148119767356,3.32686583846918,2004917.63835874,0.0,1.0
1991-01-23,35.88,36.0,35.75,36.0,321900,3.32686583846918,3.33799248006941,3.3148119767356,3.33799248006941,3471667.49751306,0.0,1.0
1991-01-24,36.25,36.25,35.88,35.88,368900,3.36117298340323,3.36117298340323,3.32686583846918,3.32686583846918,3978558.9929561,0.0,1.0
1991-01-25,36.38,36.62,36.12,36.38,404500,3.37322684513681,3.39548012833727,3.34911912166964,3.37322684513681,4362502.33844062,0.0,1.0
1991-01-28,36.5,36.5,36.25,36.25,193400,3.38435348673704,3.38435348673704,3.36117298340323,3.36117298340323,2085804.57912093,0.0,1.0
1991-01-29,36.62,36.75,36.38,36.38,253700,3.39548012833727,3.40753399007086,3.37322684513681,3.37322684513681,2736135.58284891,0.0,1.0
1991-01-30,36.12,36.62,36.12,36.5,655300,3.34911912166964,3.39548012833727,3.34911912166964,3.38435348673704,7067361.63752815,0.0,1.0
1991-01-31,36.38,36.38,36.0,36.0,228000,3.37322684513681,3.37322684513681,3.33799248006941,3.33799248006941,2458962.99917048,0.0,1.0
1991-02-01,36.38,36.5,36.25,36.5,364900,3.37322684513681,3.38435348673704,3.36117298340323,3.38435348673704,3935419.29121627,0.0,1.0
1991-02-04,36.62,36.75,36.38,36.38,228700,3.39548012833727,3.40753399007086,3.37322684513681,3.37322684513681,2466512.44697496,0.0,1.0
1991-02-05,36.75,36.75,36.5,36.75,321700,3.40753399007086,3.40753399007086,3.38435348673704,3.40753399007086,3469510.51242607,0.0,1.0
1991-02-06,37.12,37.25,36.62,36.75,452000,3.4418411350049,3.45389499673849,3.39548012833727,3.40753399007086,4874786.29660114,0.0,1.0
1991-02-07,37.62,37.75,36.88,36.88,650800,3.48820214167254,3.50025600340612,3.41958785180444,3.41958785180444,7018829.47307082,0.0,1.0
1991-02-08,37.88,37.88,37.38,37.5,1120400,3.5123098651397,3.5123098651397,3.46594885847207,3.4770755000723,12083430.4573272,0.0,1.0
1991-02-11,37.38,37.5,37.0,37.12,862500,3.53456314834017,3.54591006053387,3.49863125972676,3.50997817192046,9121424.24591849,0.74,1.0
1991-02-12,37.38,37.75,37.25,37.38,1062600,3.53456314834017,3.56954946093743,3.52227066013032,3.53456314834017,11237594.6709716,0.0,1.0
1991-02-13,37.38,37.5,37.12,37.25,138500,3.53456314834017,3.54591006053387,3.50997817192046,3.52227066013032,1464715.6615185,0.0,1.0
1991-02-14,37.38,37.5,37.12,37.38,280800,3.53456314834017,3.54591006053387,3.50997817192046,3.53456314834017,2969618.46754077,0.0,1.0
1991-02-15,37.5,37.5,37.0,37.12,1795100,3.54591006053387,3.54591006053387,3.49863125972676,3.50997817192046,18984195.5522879,0.0,1.0
1991-02-19,37.62,37.88,37.38,37.5,238100,3.55725697272758,3.58184194914729,3.53456314834017,3.54591006053387,2518041.87009066,0.0,1.0
1991-02-20,37.25,37.75,37.25,37.62,249400,3.52227066013032,3.56954946093743,3.52227066013032,3.55725697272758,2637545.74716762,0.0,1.0
1991-02-21,37.0,37.5,37.0,37.5,111300,3.49863125972676,3.54591006053387,3.49863125972676,3.54591006053387,1177060.31138635,0.0,1.0
1991-02-22,37.0,37.5,36.88,37.12,211300,3.49863125972676,3.54591006053387,3.48728434753305,3.50997817192046,2234616.74569574,0.0,1.0
1991-02-25,36.88,37.25,36.88,37.25,239200,3.48728434753305,3.52227066013032,3.48728434753305,3.52227066013032,2529674.99086806,0.0,1.0
1991-02-26,36.25,36.88,36.25,36.88,100900,3.42771305851608,3.48728434753305,3.42771305851608,3.48728434753305,1067074.44221817,0.0,1.0
1991-02-27,37.0,37.0,36.25,36.25,458100,3.49863125972676,3.49863125972676,3.42771305851608,3.42771305851608,4844666.02557131,0.0,1.0
1991-02-28,36.75,37.62,36.75,37.38,646300,3.4749918593232,3.55725697272758,3.4749918593232,3.53456314834017,6834987.23494159,0.0,1.0
1991-03-01,36.0,36.62,35.88,36.62,542800,3.40407365811252,3.46269937111335,3.39272674591881,3.46269937111335,5740416.32543137,0.0,1.0
1991-03-04,35.75,36.12,35.62,36.12,220400,3.38043425770896,3.41542057030623,3.36814176949911,3.41542057030623,2330854.3812179,0.0,1.0
1991-03-05,35.5,35.75,35.5,35.75,283400,3.3567948573054,3.38043425770896,3.3567948573054,3.38043425770896,2997114.93483281,0.0,1.0
1991-03-06,35.25,35.75,35.12,35.75,453000,3.33315545690184,3.38043425770896,3.32086296869199,3.38043425770896,4790730.64742154,0.0,1.0
1991-03-07,35.0,35.25,35.0,35.0,188900,3.30951605649828,3.33315545690184,3.30951605649828,3.30951605649828,1997724.10441044,0.0,1.0
1991-03-08,35.12,35.25,35.0,35.12,334000,3.32086296869199,3.33315545690184,3.30951605649828,3.32086296869199,3532238.49059337,0.0,1.0
1991-03-11,35.75,35.75,35.25,35.25,273100,3.38043425770896,3.38043425770896,3.33315545690184,3.33315545690184,2888186.62209895,0.0,1.0
1991-03-12,35.88,36.12,35.75,35.88,19000,3.39272674591881,3.41542057030623,3.38043425770896,3.39272674591881,200935.722518784,0.0,1.0
1991-03-13,35.62,35.88,35.5,35.88,273400,3.36814176949911,3.39272674591881,3.3567948573054,3.39272674591881,2891359.29140187,0.0,1.0
1991-03-14,35.62,36.0,35.5,35.75,295700,3.36814176949911,3.40407365811252,3.3567948573054,3.38043425770896,3127194.37625287,0.0,1.0
1991-03-15,35.62,35.75,35.5,35.75,346000,3.36814176949911,3.38043425770896,3.3567948573054,3.38043425770896,3659145.26271049,0.0,1.0
1991-03-18,35.75,35.88,35.5,35.5,391600,3.38043425770896,3.39272674591881,3.3567948573054,3.3567948573054,4141390.99675557,0.0,1.0
1991-03-19,35.62,35.75,35.5,35.62,226400,3.36814176949911,3.38043425770896,3.3567948573054,3.36814176949911,2394307.76727646,0.0,1.0
1991-03-20,35.62,35.75,35.5,35.62,470700,3.36814176949911,3.38043425770896,3.3567948573054,3.36814176949911,4977918.1362943,0.0,1.0
1991-03-21,35.5,35.88,35.5,35.75,399400,3.3567948573054,3.39272674591881,3.3567948573054,3.38043425770896,4223880.39863171,0.0,1.0
1991-03-22,35.75,35.88,35.5,35.62,330600,3.38043425770896,3.39272674591881,3.3567948573054,3.36814176949911,3496281.57182685,0.0,1.0
1991-03-25,36.25,36.25,35.75,35.75,512000,3.42771305851608,3.42771305851608,3.38043425770896,3.38043425770896,5414688.94366408,0.0,1.0
1991-03-26,36.12,36.25,36.0,36.12,193200,3.41542057030623,3.42771305851608,3.40407365811252,3.41542057030623,2043199.03108574,0.0,1.0
1991-03-27,36.25,36.38,36.0,36.12,353700,3.42771305851608,3.44000554672593,3.40407365811252,3.41542057030623,3740577.10815231,0.0,1.0
1991-03-28,36.12,36.5,36.12,36.38,170500,3.41542057030623,3.45135245891964,3.41542057030623,3.44000554672593,1803133.72049751,0.0,1.0
1991-04-01,35.88,36.25,35.88,36.12,285900,3.39272674591881,3.42771305851608,3.39272674591881,3.41542057030623,3023553.84569055,0.0,1.0
1991-04-02,36.38,36.38,36.0,36.12,164200,3.44000554672593,3.44000554672593,3.40407365811252,3.41542057030623,1736507.66513602,0.0,1.0
1991-04-03,36.5,36.5,36.25,36.38,406100,3.45135245891964,3.45135245891964,3.42771305851608,3.44000554672593,4294736.67973043,0.0,1.0
1991-04-04,36.38,36.62,36.38,36.5,206300,3.44000554672593,3.46269937111335,3.44000554672593,3.45135245891964,2181738.92398027,0.0,1.0
1991-04-05,36.62,36.75,36.5,36.5,221200,3.46269937111335,3.4749918593232,3.45135245891964,3.45135245891964,2339314.83269237,0.0,1.0
1991-04-08,36.5,36.75,36.5,36.62,196700,3.45135245891964,3.4749918593232,3.45135245891964,3.46269937111335,2080213.50628657,0.0,1.0
1991-04-09,36.38,36.62,36.25,36.62,153200,3.44000554672593,3.46269937111335,3.42771305851608,3.46269937111335,1620176.45736199,0.0,1.0
1991-04-10,36.75,36.75,36.25,36.25,143500,3.4749918593232,3.4749918593232,3.42771305851608,3.42771305851608,1517593.48323397,0.0,1.0
1991-04-11,37.0,37.12,36.75,36.75,121100,3.49863125972676,3.50997817192046,3.4749918593232,3.4749918593232,1280700.84194867,0.0,1.0
1991-04-12,36.88,37.12,36.75,37.12,126100,3.48728434753305,3.50997817192046,3.4749918593232,3.50997817192046,1333578.66366414,0.0,1.0
1991-04-15,37.25,37.25,36.88,37.0,133400,3.52227066013032,3.52227066013032,3.48728434753305,3.49863125972676,1410780.28336873,0.0,1.0
1991-04-16,37.62,37.88,37.25,37.25,510300,3.55725697272758,3.58184194914729,3.52227066013032,3.52227066013032,5396710.48428082,0.0,1.0
1991-04-17,37.75,37.88,37.75,37.75,172000,3.56954946093743,3.58184194914729,3.56954946093743,3.56954946093743,1818997.06701215,0.0,1.0
1991-04-18,37.38,37.88,37.25,37.75,227600,3.53456314834017,3.58184194914729,3.52227066013032,3.56954946093743,2406998.44448817,0.0,1.0
1991-04-19,37.0,37.38,36.75,37.38,546000,3.49863125972676,3.53456314834017,3.4749918593232,3.53456314834017,5774258.13132927,0.0,1.0
1991-04-22,36.88,37.25,36.88,37.25,235000,3.48728434753305,3.52227066013032,3.48728434753305,3.52227066013032,2485257.62062707,0.0,1.0
1991-04-23,36.62,37.0,36.62,37.0,255800,3.46269937111335,3.49863125972676,3.46269937111335,3.49863125972676,2705229.35896342,0.0,1.0
1991-04-24,36.88,37.0,36.5,36.75,423300,3.48728434753305,3.49863125972676,3.45135245891964,3.4749918593232,4476636.38643165,0.0,1.0
1991-04-25,36.5,36.88,36.5,36.75,337900,3.45135245891964,3.48728434753305,3.45135245891964,3.4749918593232,3573483.19153143,0.0,1.0
1991-04-26,37.0,37.0,36.62,36.75,246500,3.49863125972676,3.49863125972676,3.46269937111335,3.4749918593232,2606876.61057264,0.0,1.0
1991-04-29,37.0,37.12,36.88,37.0,179300,3.49863125972676,3.50997817192046,3.48728434753305,3.49863125972676,1896198.68671674,0.0,1.0
1991-04-30,37.0,37.25,36.88,37.12,412000,3.49863125972676,3.52227066013032,3.48728434753305,3.50997817192046,4357132.50935468,0.0,1.0
1991-05-01,37.25,37.5,36.88,37.0,409900,3.52227066013032,3.54591006053387,3.48728434753305,3.49863125972676,4334923.82423419,0.0,1.0
1991-05-02,37.38,37.38,37.25,37.38,102500,3.53456314834017,3.53456314834017,3.52227066013032,3.53456314834017,1083995.34516712,0.0,1.0
1991-05-03,37.38,37.62,37.12,37.12,123800,3.53456314834017,3.55725697272758,3.50997817192046,3.50997817192046,1309254.86567502,0.0,1.0
1991-05-06,37.25,37.38,37.12,37.38,281100,3.52227066013032,3.53456314834017,3.50997817192046,3.53456314834017,2972791.13684369,0.0,1.0
1991-05-07,37.88,38.0,37.25,37.25,309400,3.58184194914729,3.59318886134099,3.52227066013032,3.52227066013032,3272079.60775325,0.0,1.0
1991-05-08,37.88,38.0,37.75,37.88,378800,3.58184194914729,3.59318886134099,3.56954946093743,3.58184194914729,4006023.77316397,0.0,1.0
1991-05-09,38.25,38.62,38.0,38.0,1118600,3.61682826174455,3.65181457434182,3.59318886134099,3.59318886134099,11829826.2741849,0.0,1.0
1991-05-10,36.88,37.5,36.88,37.5,698400,3.55725697272758,3.61705901511075,3.55725697272758,3.61705901511075,7240689.15950439,0.74,1.0
1991-05-13,37.12,37.12,36.88,36.88,595300,3.58040615042429,3.58040615042429,3.55725697272758,3.55725697272758,6171795.90013311,0.0,1.0
1991-05-14,37.0,37.25,37.0,37.12,198500,3.56883156157594,3.59294528834334,3.56883156157594,3.58040615042429,2057956.46930358,0.0,1.0
1991-05-15,37.0,37.12,36.88,37.12,189900,3.56883156157594,3.58040615042429,3.55725697272758,3.58040615042429,1968795.63486524,0.0,1.0
1991-05-16,37.12,37.12,36.88,37.0,86700,3.58040615042429,3.58040615042429,3.55725697272758,3.56883156157594,898865.621605141,0.0,1.0
1991-05-17,37.0,37.12,36.88,37.12,240300,3.56883156157594,3.58040615042429,3.55725697272758,3.58040615042429,2491319.59482947,0.0,1.0
1991-05-20,37.0,37.0,36.75,37.0,105600,3.56883156157594,3.56883156157594,3.54471783480853,3.56883156157594,1094812.10659173,0.0,1.0
1991-05-21,37.12,37.12,37.0,37.0,109200,3.58040615042429,3.58040615042429,3.56883156157594,3.56883156157594,1132135.24658917,0.0,1.0
1991-05-22,36.88,37.12,36.88,37.12,192000,3.55725697272758,3.58040615042429,3.55725697272758,3.58040615042429,1990567.46653042,0.0,1.0
1991-05-23,37.0,37.0,36.88,36.88,279000,3.56883156157594,3.56883156157594,3.55725697272758,3.55725697272758,2892543.34980201,0.0,1.0
1991-05-24,37.0,37.0,36.75,36.88,382100,3.56883156157594,3.56883156157594,3.54471783480853,3.55725697272758,3961436.60917329,0.0,1.0
1991-05-28,36.88,37.0,36.62,37.0,357400,3.55725697272758,3.56883156157594,3.53217869688948,3.56883156157594,3705358.39863527,0.0,1.0
1991-05-29,36.5,36.88,36.38,36.75,534500,3.52060410804113,3.55725697272758,3.50902951919277,3.54471783480853,5541449.5357318,0.0,1.0
1991-05-30,36.88,36.88,36.5,36.62,440500,3.55725697272758,3.55725697272758,3.52060410804113,3.53217869688948,4566900.88024296,0.0,1.0
1991-05-31,36.75,37.0,36.5,36.88,423300,3.54471783480853,3.56883156157594,3.52060410804113,3.55725697272758,4388579.21136628,0.0,1.0
1991-06-03,36.75,36.75,36.5,36.62,189100,3.54471783480853,3.54471783480853,3.52060410804113,3.53217869688948,1960501.6037547,0.0,1.0
1991-06-04,36.75,36.75,36.5,36.75,367200,3.54471783480853,3.54471783480853,3.52060410804113,3.54471783480853,3806960.27973942,0.0,1.0
1991-06-05,36.38,36.75,36.38,36.75,176600,3.50902951919277,3.54471783480853,3.50902951919277,3.54471783480853,1830907.36765246,0.0,1.0
1991-06-06,35.88,36.25,35.88,36.25,188400,3.46080206565796,3.49649038127372,3.46080206565796,3.49649038127372,1953244.32653297,0.0,1.0
1991-06-07,35.88,35.88,35.62,35.75,157900,3.46080206565796,3.46080206565796,3.43572378981986,3.44826292773891,1637034.3904435,0.0,1.0
1991-06-10,36.0,36.12,35.75,35.88,99900,3.47237665450632,3.48395124335467,3.44826292773891,3.46080206565796,1035717.13492911,0.0,1.0
1991-06-11,36.12,36.25,36.0,36.12,175900,3.48395124335467,3.49649038127372,3.47237665450632,3.48395124335467,1823650.09043073,0.0,1.0
1991-06-12,35.62,36.25,35.5,36.12,293100,3.43572378981986,3.49649038127372,3.42414920097151,3.48395124335467,3038725.64812534,0.0,1.0
1991-06-13,35.88,36.0,35.5,35.62,149800,3.46080206565796,3.47237665450632,3.42414920097151,3.43572378981986,1553057.32544925,0.0,1.0
1991-06-14,36.12,36.25,36.0,36.12,179500,3.48395124335467,3.49649038127372,3.47237665450632,3.48395124335467,1860973.23042818,0.0,1.0
1991-06-17,35.75,36.12,35.62,36.12,175200,3.44826292773891,3.48395124335467,3.43572378981986,3.48395124335467,1816392.81320901,0.0,1.0
1991-06-18,35.88,36.0,35.75,35.88,132000,3.46080206565796,3.47237665450632,3.44826292773891,3.46080206565796,1368515.13323966,0.0,1.0
1991-06-19,35.5,35.75,35.38,35.75,221100,3.42414920097151,3.44826292773891,3.41257461212315,3.44826292773891,2292262.84817643,0.0,1.0
1991-06-20,35.12,35.5,35.0,35.5,276000,3.38749633628505,3.42414920097151,3.3759217474367,3.42414920097151,2861440.73313747,0.0,1.0
1991-06-21,35.38,35.38,35.0,35.12,320100,3.41257461212315,3.41257461212315,3.3759217474367,3.38749633628505,3318649.19810618,0.0,1.0
1991-06-24,35.75,35.88,35.12,35.25,162500,3.44826292773891,3.46080206565796,3.38749633628505,3.4000354742041,1684725.06932913,0.0,1.0
1991-06-25,35.88,36.0,35.62,35.75,147000,3.46080206565796,3.47237665450632,3.43572378981986,3.44826292773891,1524028.21656235,0.0,1.0
1991-06-26,35.75,35.88,35.38,35.75,316600,3.44826292773891,3.46080206565796,3.41257461212315,3.44826292773891,3282362.81199755,0.0,1.0
1991-06-27,35.88,36.0,35.75,35.88,95700,3.46080206565796,3.47237665450632,3.44826292773891,3.46080206565796,992173.471598755,0.0,1.0
1991-06-28,35.75,35.88,35.5,35.75,112000,3.44826292773891,3.46080206565796,3.42414920097151,3.44826292773891,1161164.35547608,0.0,1.0
1991-07-01,36.0,36.12,35.75,35.75,281300,3.47237665450632,3.48395124335467,3.44826292773891,3.44826292773891,2916388.68924482,0.0,1.0
1991-07-02,36.12,36.12,35.88,36.0,128200,3.48395124335467,3.48395124335467,3.46080206565796,3.47237665450632,1329118.48546458,0.0,1.0
1991-07-03,35.88,36.12,35.88,35.88,100400,3.46080206565796,3.48395124335467,3.46080206565796,3.46080206565796,1040900.9043732,0.0,1.0
1991-07-05,36.0,36.0,35.75,35.88,78300,3.47237665450632,3.47237665450632,3.44826292773891,3.46080206565796,811778.294944435,0.0,1.0
1991-07-08,36.25,36.25,35.88,35.88,250400,3.49649038127372,3.49649038127372,3.46080206565796,3.46080206565796,2596031.73760009,0.0,1.0
1991-07-09,36.25,36.5,36.12,36.25,107100,3.49649038127372,3.52060410804113,3.48395124335467,3.49649038127372,1110363.414924,0.0,1.0
1991-07-10,36.38,36.62,36.38,36.38,181500,3.50902951919277,3.53217869688948,3.50902951919277,3.50902951919277,1881708.30820453,0.0,1.0
1991-07-11,36.5,36.75,36.25,36.38,241800,3.52060410804113,3.54471783480853,3.49649038127372,3.50902951919277,2506870.90316174,0.0,1.0
1991-07-12,36.62,36.75,36.38,36.62,128000,3.53217869688948,3.54471783480853,3.50902951919277,3.53217869688948,1327044.97768694,0.0,1.0
1991-07-15,36.88,36.88,36.5,36.5,99000,3.55725697272758,3.55725697272758,3.52060410804113,3.52060410804113,1026386.34992975,0.0,1.0
1991-07-16,36.88,36.88,36.5,36.5,270300,3.55725697272758,3.55725697272758,3.52060410804113,3.52060410804113,2802345.76147485,0.0,1.0
1991-07-17,37.0,37.12,36.75,36.88,142600,3.56883156157594,3.58040615042429,3.54471783480853,3.55725697272758,1478411.04545436,0.0,1.0
1991-07-18,37.38,37.38,37.0,37.0,131300,3.60548442626239,3.60548442626239,3.56883156157594,3.56883156157594,1361257.85601794,0.0,1.0
1991-07-19,37.12,37.5,37.12,37.5,254600,3.58040615042429,3.61705901511075,3.58040615042429,3.61705901511075,2639575.40093044,0.0,1.0
1991-07-22,37.25,37.38,37.12,37.12,253800,3.59294528834334,3.60548442626239,3.58040615042429,3.58040615042429,2631281.36981989,0.0,1.0
1991-07-23,37.25,37.5,37.25,37.38,402900,3.59294528834334,3.61705901511075,3.59294528834334,3.60548442626239,4177081.41804742,0.0,1.0
1991-07-24,37.75,37.75,37.38,37.38,457200,3.64117274187815,3.64117274187815,3.60548442626239,3.60548442626239,4740038.77967556,0.0,1.0
1991-07-25,37.62,37.75,37.5,37.62,259300,3.6286336039591,3.64117274187815,3.61705901511075,3.6286336039591,2688302.83370488,0.0,1.0
1991-07-26,37.88,38.12,37.5,37.62,301500,3.6537118797972,3.67686105749391,3.61705901511075,3.6286336039591,3125812.97478605,0.0,1.0
1991-07-29,38.12,38.25,37.88,37.88,145400,3.67686105749391,3.68940019541296,3.6537118797972,3.6537118797972,1507440.15434126,0.0,1.0
1991-07-30,38.38,38.38,38.12,38.25,139200,3.70193933333201,3.70193933333201,3.67686105749391,3.68940019541296,1443161.41323455,0.0,1.0
1991-07-31,38.38,38.38,38.12,38.12,173400,3.70193933333201,3.70193933333201,3.67686105749391,3.67686105749391,1797731.24321028,0.0,1.0
1991-08-01,38.12,38.38,38.12,38.25,183700,3.67686105749391,3.70193933333201,3.67686105749391,3.68940019541296,1904516.89375853,0.0,1.0
1991-08-02,38.62,38.62,38.25,38.38,198000,3.72508851102872,3.72508851102872,3.68940019541296,3.70193933333201,2052772.69985949,0.0,1.0
1991-08-05,38.75,38.88,38.62,38.62,327300,3.73762764894777,3.75016678686682,3.72508851102872,3.72508851102872,3393295.47810107,0.0,1.0
1991-08-06,38.75,38.88,38.62,38.75,473000,3.73762764894777,3.75016678686682,3.72508851102872,3.73762764894777,4903845.89410879,0.0,1.0
1991-08-07,39.25,39.25,38.75,38.88,170200,3.78585510248258,3.78585510248258,3.73762764894777,3.75016678686682,1764555.11876811,0.0,1.0
1991-08-08,39.25,39.38,39.0,39.25,187200,3.78585510248258,3.79839424040163,3.76174137571518,3.78585510248258,1940803.27986716,0.0,1.0
1991-08-09,39.12,39.38,39.0,39.38,610000,3.77331596456353,3.79839424040163,3.76174137571518,3.79839424040163,6324198.72178934,0.0,1.0
1991-08-12,38.12,38.5,38.12,38.5,825300,3.74823768872543,3.78560207282081,3.74823768872543,3.78560207282081,8393394.07280171,0.74,1.0
1991-08-13,38.25,38.25,38.0,38.12,598100,3.76102024117911,3.76102024117911,3.73643840953742,3.74823768872543,6082744.45043342,0.0,1.0
1991-08-14,38.25,38.62,38.25,38.25,243800,3.76102024117911,3.79740135200882,3.76102024117911,3.76102024117911,2479473.49442513,0.0,1.0
1991-08-15,38.25,38.5,38.25,38.25,89500,3.76102024117911,3.78560207282081,3.76102024117911,3.76102024117911,910225.093318494,0.0,1.0
1991-08-16,37.62,38.38,37.62,38.25,349800,3.69907402544204,3.77380279363279,3.69907402544204,3.76102024117911,3557505.44852301,0.0,1.0
1991-08-19,37.12,37.38,37.0,37.38,395200,3.64991036215866,3.67547546706602,3.63811108297064,3.67547546706602,4019228.56848568,0.0,1.0
1991-08-20,37.0,37.38,37.0,37.12,434400,3.63811108297064,3.67547546706602,3.63811108297064,3.64991036215866,4417896.98924641,0.0,1.0
1991-08-21,37.75,37.88,37.12,37.25,396200,3.71185657789572,3.72463913034941,3.64991036215866,3.66269291461234,4029398.6812602,0.0,1.0
1991-08-22,37.38,38.0,37.25,37.75,553400,3.67547546706602,3.73643840953742,3.66269291461234,3.71185657789572,5628140.40941289,0.0,1.0
1991-08-23,37.5,37.62,37.38,37.38,159500,3.68727474625403,3.69907402544204,3.67547546706602,3.67547546706602,1622132.98753408,0.0,1.0
1991-08-26,37.25,37.62,37.25,37.5,162000,3.66269291461234,3.69907402544204,3.66269291461234,3.68727474625403,1647558.26947034,0.0,1.0
1991-08-27,37.38,37.38,37.25,37.38,277000,3.67547546706602,3.67547546706602,3.66269291461234,3.67547546706602,2817121.2385388,0.0,1.0
1991-08-28,37.38,37.38,37.25,37.38,266000,3.67547546706602,3.67547546706602,3.66269291461234,3.67547546706602,2705249.99801921,0.0,1.0
1991-08-29,37.38,37.62,37.38,37.5,209000,3.67547546706602,3.69907402544204,3.67547546706602,3.68727474625403,2125553.56987224,0.0,1.0
1991-08-30,37.38,37.5,37.25,37.38,134100,3.67547546706602,3.68727474625403,3.66269291461234,3.67547546706602,1363812.12306156,0.0,1.0
1991-09-03,37.5,37.5,37.25,37.38,252400,3.68727474625403,3.68727474625403,3.66269291461234,3.67547546706602,2566936.4642859,0.0,1.0
1991-09-04,37.62,37.75,37.38,37.5,198200,3.69907402544204,3.71185657789572,3.67547546706602,3.68727474625403,2015716.35190755,0.0,1.0
1991-09-05,37.88,38.0,37.75,37.88,201500,3.72463913034941,3.73643840953742,3.71185657789572,3.72463913034941,2049277.72406342,0.0,1.0
1991-09-06,38.0,38.12,37.88,37.88,194600,3.73643840953742,3.74823768872543,3.72463913034941,3.72463913034941,1979103.94591932,0.0,1.0
1991-09-09,38.38,38.38,38.0,38.0,160200,3.77380279363279,3.77380279363279,3.73643840953742,3.73643840953742,1629252.06647623,0.0,1.0
1991-09-10,38.25,38.38,38.12,38.38,209500,3.76102024117911,3.77380279363279,3.74823768872543,3.77380279363279,2130638.62625949,0.0,1.0
1991-09-11,38.25,38.38,38.12,38.25,122900,3.76102024117911,3.77380279363279,3.74823768872543,3.76102024117911,1249906.85998707,0.0,1.0
1991-09-12,38.25,38.38,38.12,38.38,123700,3.76102024117911,3.77380279363279,3.74823768872543,3.77380279363279,1258042.95020668,0.0,1.0
1991-09-13,38.25,38.5,38.12,38.25,256400,3.76102024117911,3.78560207282081,3.74823768872543,3.76102024117911,2607616.91538393,0.0,1.0
1991-09-16,39.0,39.0,38.38,38.38,186300,3.83476573610419,3.83476573610419,3.77380279363279,3.77380279363279,1894692.0098909,0.0,1.0
1991-09-17,38.75,38.88,38.62,38.88,377900,3.8101839044625,3.82296645691618,3.79740135200882,3.82296645691618,3843285.61748669,0.0,1.0
1991-09-18,38.5,38.62,38.38,38.62,239800,3.78560207282081,3.79740135200882,3.77380279363279,3.79740135200882,2438793.04332709,0.0,1.0
1991-09-19,38.5,38.62,38.38,38.5,335100,3.78560207282081,3.79740135200882,3.77380279363279,3.78560207282081,3408004.79073773,0.0,1.0
1991-09-20,38.62,38.62,38.38,38.62,398700,3.79740135200882,3.79740135200882,3.77380279363279,3.79740135200882,4054823.96319646,0.0,1.0
1991-09-23,38.38,38.5,38.38,38.5,101100,3.77380279363279,3.78560207282081,3.77380279363279,3.78560207282081,1028198.40150279,0.0,1.0
1991-09-24,38.62,38.62,38.38,38.38,129800,3.79740135200882,3.79740135200882,3.77380279363279,3.77380279363279,1320080.63813118,0.0,1.0
1991-09-25,38.75,38.75,38.5,38.62,121000,3.8101839044625,3.8101839044625,3.78560207282081,3.79740135200882,1230583.6457155,0.0,1.0
1991-09-26,38.75,38.88,38.62,38.75,120400,3.8101839044625,3.82296645691618,3.79740135200882,3.8101839044625,1224481.5780508,0.0,1.0
1991-09-27,39.12,39.25,38.75,38.88,511900,3.8465650152922,3.85934756774589,3.8101839044625,3.82296645691618,5206080.72927081,0.0,1.0
1991-09-30,39.75,39.75,39.0,39.12,228200,3.90851123102927,3.90851123102927,3.83476573610419,3.8465650152922,2320819.7351428,0.0,1.0
1991-10-01,40.0,40.12,39.75,39.75,204700,3.93309306267097,3.94489234185898,3.90851123102927,3.90851123102927,2081822.08494185,0.0,1.0
1991-10-02,40.25,40.38,40.0,40.0,199200,3.95767489431266,3.97045744676634,3.93309306267097,3.93309306267097,2025886.46468205,0.0,1.0
1991-10-03,40.5,40.88,40.12,40.25,247800,3.98225672595435,4.01962111004973,3.94489234185898,3.95767489431266,2520153.94552316,0.0,1.0
1991-10-04,40.38,40.62,40.38,40.5,123600,3.97045744676634,3.99405600514237,3.97045744676634,3.98225672595435,1257025.93892923,0.0,1.0
1991-10-07,40.12,40.38,39.88,40.38,136700,3.94489234185898,3.97045744676634,3.92129378348295,3.97045744676634,1390254.41627529,0.0,1.0
1991-10-08,39.62,40.25,39.5,40.0,740400,3.89572867857559,3.95767489431266,3.88392939938758,3.93309306267097,7529951.49824596,0.0,1.0
1991-10-09,38.88,39.62,38.75,39.62,1607700,3.82296645691618,3.89572867857559,3.8101839044625,3.89572867857559,16350490.307577,0.0,1.0
1991-10-10,39.0,39.0,38.75,38.75,150200,3.83476573610419,3.83476573610419,3.8101839044625,3.8101839044625,1527550.93873115,0.0,1.0
1991-10-11,39.12,39.12,39.0,39.0,210900,3.8465650152922,3.8465650152922,3.83476573610419,3.83476573610419,2144876.7841438,0.0,1.0
1991-10-14,39.0,39.12,38.88,39.0,453200,3.83476573610419,3.8465650152922,3.82296645691618,3.83476573610419,4609095.10940717,0.0,1.0
1991-10-15,38.88,39.0,38.5,38.88,1300200,3.82296645691618,3.83476573610419,3.78560207282081,3.82296645691618,13223180.6294157,0.0,1.0
1991-10-16,38.88,39.0,38.75,38.88,341400,3.82296645691618,3.83476573610419,3.8101839044625,3.82296645691618,3472076.50121714,0.0,1.0
1991-10-17,39.25,39.25,38.75,38.88,285400,3.85934756774589,3.85934756774589,3.8101839044625,3.82296645691618,2902550.18584467,0.0,1.0
1991-10-18,39.0,39.12,38.88,39.12,347400,3.83476573610419,3.8465650152922,3.82296645691618,3.8465650152922,3533097.17786419,0.0,1.0
1991-10-21,39.0,39.0,38.75,39.0,443900,3.83476573610419,3.83476573610419,3.8101839044625,3.83476573610419,4514513.06060424,0.0,1.0
1991-10-22,38.75,39.0,38.62,39.0,279700,3.8101839044625,3.83476573610419,3.79740135200882,3.83476573610419,2844580.54302997,0.0,1.0
1991-10-23,38.75,38.88,38.5,38.75,463000,3.8101839044625,3.82296645691618,3.78560207282081,3.8101839044625,4708762.21459734,0.0,1.0
1991-10-24,38.75,38.88,38.62,38.88,247400,3.8101839044625,3.82296645691618,3.79740135200882,3.82296645691618,2516085.90041335,0.0,1.0
1991-10-25,38.75,38.75,38.62,38.75,137100,3.8101839044625,3.8101839044625,3.79740135200882,3.8101839044625,1394322.46138509,0.0,1.0
1991-10-28,39.0,39.12,38.62,38.75,395800,3.83476573610419,3.8465650152922,3.79740135200882,3.8101839044625,4025330.63615039,0.0,1.0
1991-10-29,39.12,39.5,38.88,39.0,254600,3.8465650152922,3.88392939938758,3.82296645691618,3.83476573610419,2589310.71238982,0.0,1.0
1991-10-30,39.5,39.5,39.25,39.25,214900,3.88392939938758,3.88392939938758,3.85934756774589,3.85934756774589,2185557.23524184,0.0,1.0
1991-10-31,39.0,39.5,39.0,39.38,198700,3.83476573610419,3.88392939938758,3.83476573610419,3.87213012019957,2020801.4082948,0.0,1.0
1991-11-01,39.12,39.25,39.0,39.12,498200,3.8465650152922,3.85934756774589,3.83476573610419,3.8465650152922,5066750.18426005,0.0,1.0
1991-11-04,38.88,39.12,38.88,39.0,565100,3.82296645691618,3.8465650152922,3.82296645691618,3.83476573610419,5747130.72887464,0.0,1.0
1991-11-05,39.12,39.12,39.0,39.0,187400,3.8465650152922,3.8465650152922,3.83476573610419,3.83476573610419,1905879.13394286,0.0,1.0
1991-11-06,39.38,39.5,39.0,39.0,183100,3.87213012019957,3.88392939938758,3.83476573610419,3.83476573610419,1862147.64901247,0.0,1.0
1991-11-07,40.38,40.5,39.5,39.5,676000,3.97045744676634,3.98225672595435,3.88392939938758,3.88392939938758,6874996.23556762,0.0,1.0
1991-11-08,39.5,39.88,39.38,39.88,691400,3.95669162104699,3.99475599613555,3.94467129207166,3.99475599613555,6902306.93105503,0.74,1.0
1991-11-11,39.62,39.62,39.38,39.38,410100,3.96871195002233,3.96871195002233,3.94467129207166,3.94467129207166,4094064.32228184,0.0,1.0
1991-11-12,39.62,39.88,39.62,39.62,486900,3.96871195002233,3.99475599613555,3.96871195002233,3.96871195002233,4860765.46822489,0.0,1.0
1991-11-13,39.62,39.62,39.38,39.5,213900,3.96871195002233,3.96871195002233,3.94467129207166,3.95669162104699,2135382.48850545,0.0,1.0
1991-11-14,39.75,39.88,39.62,39.62,283200,3.98173397307894,3.99475599613555,3.96871195002233,3.96871195002233,2827210.475665,0.0,1.0
1991-11-15,39.12,39.75,39.12,39.75,1036500,3.91862724595844,3.98173397307894,3.91862724595844,3.98173397307894,10347470.5438799,0.0,1.0
1991-11-18,39.62,39.62,39.0,39.0,306200,3.96871195002233,3.96871195002233,3.90660691698311,3.90660691698311,3056821.4959344,0.0,1.0
1991-11-19,39.25,39.62,39.12,39.62,233400,3.93164926901505,3.96871195002233,3.91862724595844,3.96871195002233,2330052.70134256,0.0,1.0
1991-11-20,39.38,39.5,39.25,39.5,156700,3.94467129207166,3.95669162104699,3.93164926901505,3.95669162104699,1564349.86418328,0.0,1.0
1991-11-21,39.88,40.0,39.38,39.38,150900,3.99475599613555,4.00677632511088,3.94467129207166,3.94467129207166,1506447.95472404,0.0,1.0
1991-11-22,39.38,39.88,39.25,39.88,240900,3.94467129207166,3.99475599613555,3.93164926901505,3.99475599613555,2404925.86012606,0.0,1.0
1991-11-25,39.25,39.38,39.12,39.25,298400,3.93164926901505,3.94467129207166,3.91862724595844,3.93164926901505,2978953.41079956,0.0,1.0
1991-11-26,40.25,40.25,39.25,39.25,498700,4.03181867714282,4.03181867714282,3.93164926901505,3.93164926901505,4978565.90471094,0.0,1.0
1991-11-27,40.88,41.0,40.25,40.25,320700,4.09492540426332,4.10694573323865,4.03181867714282,4.03181867714282,3201576.26958251,0.0,1.0
1991-11-29,41.25,41.38,40.88,40.88,110200,4.13198808527059,4.1450101083272,4.09492540426332,4.09492540426332,1100136.27972558,0.0,1.0
1991-12-02,41.75,41.75,40.88,41.0,480800,4.18207278933448,4.18207278933448,4.09492540426332,4.10694573323865,4799868.63241431,0.0,1.0
1991-12-03,41.5,41.75,41.5,41.75,217100,4.15703043730254,4.18207278933448,4.15703043730254,4.18207278933448,2167328.36958641,0.0,1.0
1991-12-04,41.38,41.62,41.25,41.62,330500,4.1450101083272,4.16905076627787,4.13198808527059,4.16905076627787,3299410.53039295,0.0,1.0
1991-12-05,41.25,41.5,41.12,41.5,123300,4.13198808527059,4.15703043730254,4.11896606221398,4.15703043730254,1230914.73040076,0.0,1.0
1991-12-06,41.62,41.75,41.12,41.25,131300,4.16905076627787,4.18207278933448,4.11896606221398,4.13198808527059,1310779.43310316,0.0,1.0
1991-12-09,42.12,42.25,41.5,41.5,280500,4.21913547034175,4.23215749339837,4.15703043730254,4.15703043730254,2800256.13850295,0.0,1.0
1991-12-10,41.88,42.12,41.75,42.0,591800,4.19509481239109,4.21913547034175,4.18207278933448,4.20711514136642,5907991.38241013,0.0,1.0
1991-12-11,42.5,42.5,42.0,42.0,370200,4.25719984543031,4.25719984543031,4.20711514136642,4.20711514136642,3695739.11755362,0.0,1.0
1991-12-12,42.5,42.75,42.38,42.5,243000,4.25719984543031,4.28224219746225,4.24517951645498,4.25719984543031,2425890.34458544,0.0,1.0
1991-12-13,42.38,42.5,42.12,42.5,202200,4.24517951645498,4.25719984543031,4.21913547034175,4.25719984543031,2018580.36080319,0.0,1.0
1991-12-16,42.0,42.38,41.88,42.38,208300,4.20711514136642,4.24517951645498,4.19509481239109,4.24517951645498,2079477.19661377,0.0,1.0
1991-12-17,42.0,42.12,41.75,42.0,212700,4.20711514136642,4.21913547034175,4.18207278933448,4.20711514136642,2123402.78310009,0.0,1.0
1991-12-18,42.0,42.0,41.75,42.0,248800,4.20711514136642,4.20711514136642,4.18207278933448,4.20711514136642,2483792.25404468,0.0,1.0
1991-12-19,41.75,42.0,41.75,41.88,274000,4.18207278933448,4.20711514136642,4.18207278933448,4.19509481239109,2735366.06755724,0.0,1.0
1991-12-20,42.88,43.0,42.38,42.5,599600,4.29526422051886,4.30728454949419,4.24517951645498,4.25719984543031,5985859.46754497,0.0,1.0
1991-12-23,43.25,43.5,42.88,42.88,645300,4.33232690152614,4.35736925355808,4.29526422051886,4.29526422051886,6442086.58173244,0.0,1.0
1991-12-24,43.25,43.75,43.25,43.5,223300,4.33232690152614,4.38241160559002,4.33232690152614,4.35736925355808,2229223.51418077,0.0,1.0
1991-12-26,43.25,43.38,43.12,43.25,120900,4.33232690152614,4.34534892458275,4.31930487846953,4.33232690152614,1206955.31959004,0.0,1.0
1991-12-27,43.62,43.62,43.25,43.5,200400,4.36938958253341,4.36938958253341,4.33232690152614,4.35736925355808,2000610.80269515,0.0,1.0
1991-12-30,44.12,44.25,43.75,43.88,262400,4.4194742865973,4.43249630965391,4.38241160559002,4.39543362864663,2619562.24863876,0.0,1.0
1991-12-31,44.25,44.38,43.88,44.12,301000,4.43249630965391,4.44551833271052,4.39543362864663,4.4194742865973,3004909.43917785,0.0,1.0
1992-01-02,44.0,44.38,43.75,44.12,298700,4.40745395762197,4.44551833271052,4.38241160559002,4.4194742865973,2981948.3371509,0.0,1.0
1992-01-03,43.62,44.0,43.25,44.0,588600,4.36938958253341,4.40745395762197,4.33232690152614,4.40745395762197,5876045.50132917,0.0,1.0
1992-01-06,43.38,43.62,43.38,43.5,311900,4.34534892458275,4.36938958253341,4.34534892458275,4.35736925355808,3113725.09660987,0.0,1.0
1992-01-07,43.5,43.62,43.38,43.38,218800,4.35736925355808,4.36938958253341,4.34534892458275,4.34534892458275,2184299.61891067,0.0,1.0
1992-01-08,43.25,43.5,43.12,43.38,238200,4.33232690152614,4.35736925355808,4.31930487846953,4.34534892458275,2377971.522964,0.0,1.0
1992-01-09,42.88,43.38,42.75,43.38,232500,4.29526422051886,4.34534892458275,4.28224219746225,4.34534892458275,2321067.92228854,0.0,1.0
1992-01-10,42.5,42.75,42.38,42.75,236500,4.25719984543031,4.28224219746225,4.24517951645498,4.28224219746225,2361000.27363974,0.0,1.0
1992-01-13,42.25,42.38,41.62,42.25,323200,4.23215749339837,4.24517951645498,4.16905076627787,4.23215749339837,3226533.98917701,0.0,1.0
1992-01-14,42.5,42.62,42.25,42.25,206500,4.25719984543031,4.26922017440564,4.23215749339837,4.23215749339837,2061507.63850573,0.0,1.0
1992-01-15,41.88,42.75,41.62,42.62,250300,4.19509481239109,4.28224219746225,4.16905076627787,4.26922017440564,2498766.88580138,0.0,1.0
1992-01-16,41.88,41.88,41.62,41.75,414200,4.19509481239109,4.19509481239109,4.16905076627787,4.18207278933448,4134994.98241682,0.0,1.0
1992-01-17,41.88,41.88,41.25,41.75,323400,4.19509481239109,4.19509481239109,4.13198808527059,4.18207278933448,3228530.60674457,0.0,1.0
1992-01-20,41.62,41.75,41.38,41.75,385700,4.16905076627787,4.18207278933448,4.1450101083272,4.18207278933448,3850476.97903952,0.0,1.0
1992-01-21,42.25,42.25,41.62,41.75,171900,4.23215749339837,4.23215749339837,4.16905076627787,4.18207278933448,1716092.79931784,0.0,1.0
1992-01-22,42.88,42.88,42.25,42.25,153500,4.29526422051886,4.29526422051886,4.23215749339837,4.23215749339837,1532403.98310232,0.0,1.0
1992-01-23,42.88,42.88,42.62,42.88,101400,4.29526422051886,4.29526422051886,4.26922017440564,4.29526422051886,1012285.10675294,0.0,1.0
1992-01-24,43.0,43.12,42.75,42.88,154800,4.30728454949419,4.31930487846953,4.28224219746225,4.29526422051886,1545381.99729147,0.0,1.0
1992-01-27,43.5,43.5,42.88,42.88,332200,4.35736925355808,4.35736925355808,4.29526422051886,4.29526422051886,3316381.77971721,0.0,1.0
1992-01-28,43.38,43.62,43.38,43.5,171300,4.34534892458275,4.36938958253341,4.34534892458275,4.35736925355808,1710102.94661517,0.0,1.0
1992-01-29,43.62,43.88,43.25,43.38,312600,4.36938958253341,4.39543362864663,4.33232690152614,4.34534892458275,3120713.25809633,0.0,1.0
1992-01-30,43.12,43.5,43.12,43.5,270900,4.31930487846953,4.35736925355808,4.31930487846953,4.35736925355808,2704418.49526006,0.0,1.0
1992-01-31,43.0,43.25,42.88,43.12,166100,4.30728454949419,4.33232690152614,4.29526422051886,4.31930487846953,1658190.88985861,0.0,1.0
1992-02-03,43.0,43.0,42.88,43.0,229700,4.30728454949419,4.30728454949419,4.29526422051886,4.30728454949419,2293115.2763427,0.0,1.0
1992-02-04,42.25,42.88,42.12,42.75,367300,4.23215749339837,4.29526422051886,4.21913547034175,4.28224219746225,3666788.16282399,0.0,1.0
1992-02-05,42.5,42.5,42.25,42.38,85000,4.25719984543031,4.25719984543031,4.23215749339837,4.24517951645498,848562.466213013,0.0,1.0
1992-02-06,42.5,42.5,42.25,42.5,106200,4.25719984543031,4.25719984543031,4.23215749339837,4.25719984543031,1060203.92837438,0.0,1.0
1992-02-07,42.25,42.62,42.0,42.5,597100,4.23215749339837,4.26922017440564,4.20711514136642,4.25719984543031,5960901.74795046,0.0,1.0
1992-02-10,41.5,41.88,41.38,41.75,821900,4.23115579931709,4.26989891266023,4.21892113194557,4.25664468967442,8061355.2461257,0.74,1.0
1992-02-11,41.62,41.75,41.38,41.5,745800,4.24339046668861,4.25664468967442,4.21892113194557,4.23115579931709,7314951.62740059,0.0,1.0
1992-02-12,41.88,42.0,41.62,41.75,131300,4.26989891266023,4.28213358003175,4.24339046668861,4.25664468967442,1287815.9676558,0.0,1.0
1992-02-13,41.38,42.0,41.38,42.0,156500,4.21892113194557,4.28213358003175,4.21892113194557,4.28213358003175,1534982.47477634,0.0,1.0
1992-02-14,41.62,41.75,41.12,41.25,2029100,4.24339046668861,4.25664468967442,4.19241268597394,4.20566690895976,19901807.9205666,0.0,1.0
1992-02-18,41.75,41.88,41.38,41.75,126300,4.25664468967442,4.26989891266023,4.21892113194557,4.25664468967442,1238774.99402078,0.0,1.0
1992-02-19,41.88,41.88,41.5,41.5,108500,4.26989891266023,4.26989891266023,4.23115579931709,4.23115579931709,1064189.12788008,0.0,1.0
1992-02-20,41.5,41.62,41.12,41.5,248400,4.23115579931709,4.24339046668861,4.19241268597394,4.23115579931709,2436355.57018813,0.0,1.0
1992-02-21,40.38,41.62,40.25,41.62,411300,4.11696557051624,4.24339046668861,4.10371134753043,4.24339046668861,4034110.4912173,0.0,1.0
1992-02-24,40.5,40.62,40.12,40.25,280800,4.12920023788776,4.14143490525928,4.09045712454462,4.10371134753043,2754141.0793431,0.0,1.0
1992-02-25,40.62,40.75,40.25,40.5,386200,4.14143490525928,4.15468912824509,4.10371134753043,4.12920023788776,3787924.80356947,0.0,1.0
1992-02-26,41.0,41.0,40.5,40.62,233100,4.18017801860242,4.18017801860242,4.12920023788776,4.14143490525928,2286290.19086495,0.0,1.0
1992-02-27,41.62,41.62,40.88,41.12,281100,4.24339046668861,4.24339046668861,4.1679433512309,4.19241268597394,2757083.5377612,0.0,1.0
1992-02-28,41.5,42.25,41.5,41.75,389100,4.23115579931709,4.30762247038908,4.23115579931709,4.25664468967442,3816368.56827778,0.0,1.0
1992-03-02,41.25,41.5,41.12,41.38,116500,4.20566690895976,4.23115579931709,4.19241268597394,4.21892113194557,1142654.68569612,0.0,1.0
1992-03-03,40.75,41.88,40.75,41.12,254300,4.15468912824509,4.26989891266023,4.15468912824509,4.19241268597394,2494223.91907746,0.0,1.0
1992-03-04,40.62,40.88,40.38,40.75,386400,4.14143490525928,4.1679433512309,4.11696557051624,4.15468912824509,3789886.44251487,0.0,1.0
1992-03-05,40.5,40.75,40.25,40.5,266400,4.12920023788776,4.15468912824509,4.10371134753043,4.12920023788776,2612903.07527423,0.0,1.0
1992-03-06,41.0,41.0,40.5,40.62,530400,4.18017801860242,4.18017801860242,4.12920023788776,4.14143490525928,5202266.48320365,0.0,1.0
1992-03-09,41.12,41.25,40.88,41.0,235800,4.19241268597394,4.20566690895976,4.1679433512309,4.18017801860242,2312772.31662787,0.0,1.0
1992-03-10,41.75,42.0,41.25,41.25,286900,4.25664468967442,4.28213358003175,4.20566690895976,4.20566690895976,2813971.06717784,0.0,1.0
1992-03-11,42.0,42.12,41.75,41.88,361500,4.28213358003175,4.29436824740327,4.25664468967442,4.26989891266023,3545662.39381244,0.0,1.0
1992-03-12,41.5,42.0,41.5,42.0,238100,4.23115579931709,4.28213358003175,4.23115579931709,4.28213358003175,2335331.16449997,0.0,1.0
1992-03-13,41.5,41.75,41.5,41.75,99200,4.23115579931709,4.25664468967442,4.23115579931709,4.25664468967442,972972.916918931,0.0,1.0
1992-03-16,41.75,41.88,41.5,41.62,70200,4.25664468967442,4.26989891266023,4.23115579931709,4.24339046668861,688535.269835776,0.0,1.0
1992-03-17,41.5,42.0,41.5,41.75,96400,4.23115579931709,4.28213358003175,4.23115579931709,4.25664468967442,945509.971683316,0.0,1.0
1992-03-18,41.12,41.75,41.12,41.5,183000,4.19241268597394,4.25664468967442,4.19241268597394,4.23115579931709,1794899.63504198,0.0,1.0
1992-03-19,41.75,41.88,41.5,41.62,127000,4.25664468967442,4.26989891266023,4.23115579931709,4.24339046668861,1245640.73032968,0.0,1.0
1992-03-20,42.25,42.25,41.75,41.75,441700,4.30762247038908,4.30762247038908,4.25664468967442,4.25664468967442,4332279.61091827,0.0,1.0
1992-03-23,42.12,42.25,42.0,42.0,377900,4.29436824740327,4.30762247038908,4.28213358003175,4.28213358003175,3706516.78733533,0.0,1.0
1992-03-24,42.25,42.25,42.12,42.12,85000,4.30762247038908,4.30762247038908,4.29436824740327,4.29436824740327,833696.551795456,0.0,1.0
1992-03-25,41.62,42.12,41.62,42.12,219600,4.24339046668861,4.29436824740327,4.24339046668861,4.29436824740327,2153879.56205038,0.0,1.0
1992-03-26,41.75,42.12,41.62,41.88,180100,4.25664468967442,4.29436824740327,4.24339046668861,4.26989891266023,1766455.87033366,0.0,1.0
1992-03-27,41.88,42.12,41.62,41.62,219500,4.26989891266023,4.29436824740327,4.24339046668861,4.24339046668861,2152898.74257768,0.0,1.0
1992-03-30,42.12,42.5,41.88,42.0,167600,4.29436824740327,4.33311136074642,4.26989891266023,4.28213358003175,1643853.4362461,0.0,1.0
1992-03-31,42.62,42.75,42.12,42.25,175000,4.34534602811793,4.35860025110375,4.29436824740327,4.30762247038908,1716434.07722594,0.0,1.0
1992-04-01,42.5,42.62,42.12,42.62,224100,4.33311136074642,4.34534602811793,4.29436824740327,4.34534602811793,2198016.4383219,0.0,1.0
1992-04-02,42.62,42.75,42.5,42.62,267800,4.34534602811793,4.35860025110375,4.33311136074642,4.34534602811793,2626634.54789204,0.0,1.0
1992-04-03,42.75,43.12,42.62,42.62,260900,4.35860025110375,4.3963238088326,4.34534602811793,4.34534602811793,2558958.0042757,0.0,1.0
1992-04-06,42.62,42.88,42.5,42.88,85300,4.34534602811793,4.37185447408956,4.33311136074642,4.37185447408956,836639.010213558,0.0,1.0
1992-04-07,42.75,42.75,42.38,42.62,186300,4.35860025110375,4.35860025110375,4.3208766933749,4.34534602811793,1827266.6776411,0.0,1.0
1992-04-08,42.12,42.88,42.0,42.75,1464100,4.29436824740327,4.37185447408956,4.28213358003175,4.35860025110375,14360177.8998085,0.0,1.0
1992-04-09,42.38,42.5,42.0,42.12,395100,4.3208766933749,4.33311136074642,4.28213358003175,4.29436824740327,3875217.73663981,0.0,1.0
1992-04-10,42.62,42.62,42.5,42.5,170200,4.34534602811793,4.34534602811793,4.33311136074642,4.33311136074642,1669354.74253631,0.0,1.0
1992-04-13,42.62,42.75,42.38,42.62,90700,4.34534602811793,4.35860025110375,4.3208766933749,4.34534602811793,889603.261739387,0.0,1.0
1992-04-14,42.62,42.75,42.5,42.75,145200,4.34534602811793,4.35860025110375,4.33311136074642,4.35860025110375,1424149.87436118,0.0,1.0
1992-04-15,43.12,43.38,42.88,42.88,262300,4.3963238088326,4.42283225480422,4.37185447408956,4.37185447408956,2572689.4768935,0.0,1.0
1992-04-16,43.62,43.62,43.12,43.12,293600,4.44730158954726,4.44730158954726,4.3963238088326,4.3963238088326,2879685.97184877,0.0,1.0
1992-04-20,43.88,43.88,43.5,43.62,196800,4.47381003551889,4.47381003551889,4.43506692217574,4.44730158954726,1930252.72227465,0.0,1.0
1992-04-21,43.75,43.88,43.75,43.88,114700,4.46055581253307,4.47381003551889,4.46055581253307,4.47381003551889,1124999.93518752,0.0,1.0
1992-04-22,43.62,43.88,43.5,43.75,119900,4.44730158954726,4.47381003551889,4.43506692217574,4.46055581253307,1176002.54776794,0.0,1.0
1992-04-23,43.62,43.75,43.5,43.62,81400,4.44730158954726,4.46055581253307,4.43506692217574,4.44730158954726,798387.050778236,0.0,1.0
1992-04-24,43.62,44.12,43.62,43.75,179600,4.44730158954726,4.49827937026193,4.44730158954726,4.46055581253307,1761551.77297016,0.0,1.0
1992-04-27,43.5,43.75,43.38,43.75,112200,4.43506692217574,4.46055581253307,4.42283225480422,4.46055581253307,1100479.44837,0.0,1.0
1992-04-28,44.0,44.0,43.25,43.62,190300,4.48604470289041,4.48604470289041,4.40957803181841,4.44730158954726,1866499.45654912,0.0,1.0
1992-04-29,43.88,44.0,43.75,43.88,212000,4.47381003551889,4.48604470289041,4.46055581253307,4.47381003551889,2079337.28212513,0.0,1.0
1992-04-30,44.12,44.38,44.0,44.0,265600,4.49827937026193,4.52478781623355,4.48604470289041,4.48604470289041,2605056.51949262,0.0,1.0
1992-05-01,44.38,44.38,44.12,44.25,170300,4.52478781623355,4.52478781623355,4.49827937026193,4.51153359324774,1670335.56200901,0.0,1.0
1992-05-04,44.38,44.5,44.25,44.25,274600,4.52478781623355,4.53702248360507,4.51153359324774,4.51153359324774,2693330.27203567,0.0,1.0
1992-05-05,44.75,44.75,44.25,44.5,163300,4.5625113739624,4.5625113739624,4.51153359324774,4.53702248360507,1601678.19891998,0.0,1.0
1992-05-06,44.38,44.62,44.12,44.62,325800,4.52478781623355,4.54925715097659,4.49827937026193,4.54925715097659,3195509.84205835,0.0,1.0
1992-05-07,44.12,44.62,43.88,44.62,158700,4.49827937026193,4.54925715097659,4.47381003551889,4.54925715097659,1556560.50317575,0.0,1.0
1992-05-08,44.5,44.5,44.12,44.38,614000,4.53702248360507,4.53702248360507,4.49827937026193,4.52478781623355,6022231.56238129,0.0,1.0
1992-05-11,43.62,43.88,43.38,43.75,567600,4.52274870500496,4.54970685867991,4.49786425545886,4.53622778184244,5474262.13899559,0.74,1.0
1992-05-12,43.5,43.62,43.25,43.62,427700,4.51030648023191,4.52274870500496,4.48438517862138,4.52274870500496,4124985.7590705,0.0,1.0
1992-05-13,43.12,43.62,43.12,43.5,327100,4.47090610178391,4.52274870500496,4.47090610178391,4.51030648023191,3154741.27143315,0.0,1.0
1992-05-14,42.75,43.12,42.75,43.12,486400,4.43254257540033,4.47090610178391,4.43254257540033,4.47090610178391,4691122.45314914,0.0,1.0
1992-05-15,42.62,43.0,42.5,42.75,175500,4.41906349856285,4.45846387701085,4.4066212737898,4.43254257540033,1692623.33578881,0.0,1.0
1992-05-18,43.0,43.12,42.62,42.75,204300,4.45846387701085,4.47090610178391,4.41906349856285,4.43254257540033,1970387.16525159,0.0,1.0
1992-05-19,43.25,43.25,43.0,43.0,106200,4.48438517862138,4.48438517862138,4.45846387701085,4.45846387701085,1024254.121144,0.0,1.0
1992-05-20,43.38,43.75,43.38,43.38,396300,4.49786425545886,4.53622778184244,4.49786425545886,4.49786425545886,3822146.02833677,0.0,1.0
1992-05-21,43.0,43.5,42.88,43.38,164900,4.45846387701085,4.51030648023191,4.4460216522378,4.49786425545886,1590390.81522265,0.0,1.0
1992-05-22,43.0,43.12,43.0,43.12,105100,4.45846387701085,4.47090610178391,4.45846387701085,4.47090610178391,1013645.0859909,0.0,1.0
1992-05-26,42.62,43.12,42.62,43.0,232700,4.41906349856285,4.47090610178391,4.41906349856285,4.45846387701085,2244293.1637496,0.0,1.0
1992-05-27,42.88,43.0,42.75,42.75,334400,4.4460216522378,4.45846387701085,4.43254257540033,4.43254257540033,3225146.68654004,0.0,1.0
1992-05-28,43.25,43.38,42.88,43.0,272800,4.48438517862138,4.49786425545886,4.4460216522378,4.45846387701085,2631040.71796687,0.0,1.0
1992-05-29,43.0,43.62,42.88,43.38,236900,4.45846387701085,4.52274870500496,4.4460216522378,4.49786425545886,2284800.38887959,0.0,1.0
1992-06-01,43.0,43.0,42.62,43.0,267800,4.45846387701085,4.45846387701085,4.41906349856285,4.45846387701085,2582817.83090736,0.0,1.0
1992-06-02,42.88,43.0,42.75,43.0,105700,4.4460216522378,4.45846387701085,4.43254257540033,4.45846387701085,1019431.83243804,0.0,1.0
1992-06-03,42.88,42.88,42.5,42.88,269500,4.4460216522378,4.4460216522378,4.4066212737898,4.4460216522378,2599213.6125076,0.0,1.0
1992-06-04,42.62,42.88,42.5,42.88,291900,4.41906349856285,4.4460216522378,4.4066212737898,4.4460216522378,2815252.1465342,0.0,1.0
1992-06-05,42.38,42.75,42.38,42.75,377500,4.39417904901674,4.43254257540033,4.39417904901674,4.43254257540033,3640827.97299302,0.0,1.0
1992-06-08,42.62,42.75,42.38,42.38,211700,4.41906349856285,4.43254257540033,4.39417904901674,4.39417904901674,2041757.03809966,0.0,1.0
1992-06-09,42.62,42.88,42.5,42.75,172200,4.41906349856285,4.4460216522378,4.4066212737898,4.43254257540033,1660796.23032953,0.0,1.0
1992-06-10,43.0,43.25,42.5,42.5,184000,4.45846387701085,4.48438517862138,4.4066212737898,4.4066212737898,1774602.24378997,0.0,1.0
1992-06-11,43.5,43.5,43.12,43.25,146600,4.51030648023191,4.51030648023191,4.47090610178391,4.48438517862138,1413895.04858484,0.0,1.0
1992-06-12,43.25,43.75,43.25,43.62,338300,4.48438517862138,4.53622778184244,4.48438517862138,4.52274870500496,3262760.53844646,0.0,1.0
1992-06-15,43.38,43.5,43.25,43.38,100500,4.49786425545886,4.51030648023191,4.48438517862138,4.49786425545886,969280.029896153,0.0,1.0
1992-06-16,43.75,43.88,43.5,43.5,292500,4.53622778184244,4.54970685867991,4.51030648023191,4.51030648023191,2821038.89298134,0.0,1.0
1992-06-17,43.75,44.0,43.75,43.75,166600,4.53622778184244,4.56214908345297,4.53622778184244,4.53622778184244,1606786.59682288,0.0,1.0
1992-06-18,43.62,43.75,43.38,43.75,123100,4.52274870500496,4.53622778184244,4.49786425545886,4.53622778184244,1187247.47940514,0.0,1.0
1992-06-19,43.62,43.62,43.38,43.62,131900,4.52274870500496,4.52274870500496,4.49786425545886,4.52274870500496,1272119.76062988,0.0,1.0
1992-06-22,43.62,43.62,43.38,43.5,67400,4.52274870500496,4.52274870500496,4.49786425545886,4.51030648023191,650044.517562197,0.0,1.0
1992-06-23,43.88,43.88,43.5,43.62,244800,4.54970685867991,4.54970685867991,4.51030648023191,4.52274870500496,2360992.55043362,0.0,1.0
1992-06-24,43.75,44.12,43.75,43.75,173600,4.53622778184244,4.57459130822602,4.53622778184244,4.53622778184244,1674298.63870619,0.0,1.0
1992-06-25,43.75,44.0,43.75,43.88,65200,4.53622778184244,4.56214908345297,4.53622778184244,4.54970685867991,628826.447256012,0.0,1.0
1992-06-26,43.62,43.75,43.5,43.5,179300,4.52274870500496,4.53622778184244,4.51030648023191,4.51030648023191,1729272.72995403,0.0,1.0
1992-06-29,43.88,44.0,43.75,43.75,67400,4.54970685867991,4.56214908345297,4.53622778184244,4.53622778184244,650044.517562197,0.0,1.0
1992-06-30,43.88,44.0,43.75,44.0,64200,4.54970685867991,4.56214908345297,4.53622778184244,4.56214908345297,619181.86984411,0.0,1.0
1992-07-01,44.12,44.12,43.75,43.88,207300,4.57459130822602,4.57459130822602,4.53622778184244,4.54970685867991,1999320.89748729,0.0,1.0
1992-07-02,44.5,44.5,44.12,44.12,191000,4.61399168667402,4.61399168667402,4.57459130822602,4.57459130822602,1842114.28567329,0.0,1.0
1992-07-06,44.12,44.5,44.0,44.38,265100,4.57459130822602,4.61399168667402,4.56214908345297,4.60154946190097,2556777.47189523,0.0,1.0
1992-07-07,44.38,44.62,44.0,44.0,324100,4.60154946190097,4.62643391144708,4.56214908345297,4.56214908345297,3125807.53919745,0.0,1.0
1992-07-08,44.75,44.75,44.25,44.25,163100,4.63991298828455,4.63991298828455,4.5880703850635,4.5880703850635,1573030.57588122,0.0,1.0
1992-07-09,44.38,44.75,44.25,44.62,244400,4.60154946190097,4.63991298828455,4.5880703850635,4.62643391144708,2357134.71946885,0.0,1.0
1992-07-10,44.25,44.5,44.25,44.38,202900,4.5880703850635,4.61399168667402,4.5880703850635,4.60154946190097,1956884.75687492,0.0,1.0
1992-07-13,45.0,45.0,44.25,44.38,178900,4.66583428989508,4.66583428989508,4.5880703850635,4.60154946190097,1725414.89898927,0.0,1.0
1992-07-14,44.75,45.0,44.62,45.0,116800,4.63991298828455,4.66583428989508,4.62643391144708,4.66583428989508,1126486.64171016,0.0,1.0
1992-07-15,45.12,45.12,44.62,44.88,147100,4.67827651466813,4.67827651466813,4.62643391144708,4.65339206512203,1418717.33729079,0.0,1.0
1992-07-16,44.88,45.0,44.75,45.0,126800,4.65339206512203,4.66583428989508,4.63991298828455,4.66583428989508,1222932.41582918,0.0,1.0
1992-07-17,44.88,44.88,44.62,44.75,181200,4.65339206512203,4.65339206512203,4.62643391144708,4.63991298828455,1747597.42703665,0.0,1.0
1992-07-20,44.75,44.75,44.38,44.62,218300,4.63991298828455,4.63991298828455,4.60154946190097,4.62643391144708,2105411.24901821,0.0,1.0
1992-07-21,44.62,45.0,44.5,44.75,245600,4.62643391144708,4.66583428989508,4.61399168667402,4.63991298828455,2368708.21236313,0.0,1.0
1992-07-22,44.75,44.75,44.5,44.62,151600,4.63991298828455,4.63991298828455,4.61399168667402,4.62643391144708,1462117.93564435,0.0,1.0
1992-07-23,44.75,44.88,44.62,44.88,362400,4.63991298828455,4.65339206512203,4.62643391144708,4.65339206512203,3495194.85407329,0.0,1.0
1992-07-24,45.38,45.38,44.88,44.88,126500,4.70523466834308,4.70523466834308,4.65339206512203,4.65339206512203,1220039.04260561,0.0,1.0
1992-07-27,45.5,45.5,45.25,45.25,188100,4.71767689311614,4.71767689311614,4.69175559150561,4.69175559150561,1814145.01117877,0.0,1.0
1992-07-28,46.0,46.12,45.38,45.38,308100,4.76951949633719,4.78196172111025,4.70523466834308,4.70523466834308,2971494.30060701,0.0,1.0
1992-07-29,46.25,46.75,46.12,46.12,167300,4.79544079794772,4.84728340116878,4.78196172111025,4.78196172111025,1613537.80101121,0.0,1.0
1992-07-30,46.25,46.38,46.0,46.25,180800,4.79544079794772,4.8089198747852,4.76951949633719,4.79544079794772,1743739.59607189,0.0,1.0
1992-07-31,46.25,46.38,46.12,46.12,135900,4.79544079794772,4.8089198747852,4.78196172111025,4.78196172111025,1310698.07027749,0.0,1.0
1992-08-03,46.88,46.88,46.25,46.25,224500,4.86076247800625,4.86076247800625,4.79544079794772,4.79544079794772,2165207.62897201,0.0,1.0
1992-08-04,46.25,46.62,45.88,46.5,703700,4.79544079794772,4.8338043243313,4.75707727156414,4.82136209955825,6786889.12475546,0.0,1.0
1992-08-05,45.5,46.12,45.25,46.0,520700,4.71767689311614,4.78196172111025,4.69175559150561,4.76951949633719,5021931.45837738,0.0,1.0
1992-08-06,45.25,45.5,45.25,45.38,249700,4.69175559150561,4.71767689311614,4.69175559150561,4.70523466834308,2408250.97975193,0.0,1.0
1992-08-07,45.0,45.25,45.0,45.25,496400,4.66583428989508,4.69175559150561,4.66583428989508,4.69175559150561,4787568.22726816,0.0,1.0
1992-08-10,43.62,44.0,43.62,43.88,260900,4.60051260983655,4.64059043633214,4.60051260983655,4.62793428059669,2473736.94306738,0.75,1.0
1992-08-11,44.0,44.12,43.75,43.75,383500,4.64059043633214,4.6532465920676,4.61422344521662,4.61422344521662,3636175.23061074,0.0,1.0
1992-08-12,44.0,44.12,43.88,43.88,269200,4.64059043633214,4.6532465920676,4.62793428059669,4.62793428059669,2552433.82550303,0.0,1.0
1992-08-13,44.25,44.5,44.12,44.12,198000,4.66695742744767,4.69332441856319,4.6532465920676,4.6532465920676,1877347.31593461,0.0,1.0
1992-08-14,44.38,44.5,44.25,44.38,130400,4.68066826282774,4.69332441856319,4.66695742744767,4.68066826282774,1236394.39392866,0.0,1.0
1992-08-17,44.25,44.5,44.0,44.25,118100,4.66695742744767,4.69332441856319,4.64059043633214,4.66695742744767,1119771.30309029,0.0,1.0
1992-08-18,44.38,44.38,44.12,44.12,186400,4.68066826282774,4.68066826282774,4.6532465920676,4.6532465920676,1767361.31156673,0.0,1.0
1992-08-19,44.25,44.38,44.0,44.25,358400,4.66695742744767,4.68066826282774,4.64059043633214,4.66695742744767,3398188.27288367,0.0,1.0
1992-08-20,44.5,44.62,44.12,44.12,138800,4.69332441856319,4.70598057429864,4.6532465920676,4.6532465920676,1316039.43157437,0.0,1.0
1992-08-21,44.75,44.88,44.5,44.75,229200,4.71969140967872,4.73340224505879,4.69332441856319,4.71969140967872,2173171.74147583,0.0,1.0
1992-08-24,44.25,44.5,44.12,44.5,167000,4.66695742744767,4.69332441856319,4.6532465920676,4.69332441856319,1583419.20081354,0.0,1.0
1992-08-25,43.88,44.25,43.88,44.12,162500,4.62793428059669,4.66695742744767,4.62793428059669,4.6532465920676,1540752.21636048,0.0,1.0
1992-08-26,43.75,44.0,43.38,44.0,259700,4.61422344521662,4.64059043633214,4.57520029836565,4.64059043633214,2462359.08054656,0.0,1.0
1992-08-27,44.0,44.25,43.88,43.88,245400,4.64059043633214,4.66695742744767,4.62793428059669,4.62793428059669,2326772.88550684,0.0,1.0
1992-08-28,44.25,44.25,44.0,44.0,96400,4.66695742744767,4.66695742744767,4.64059043633214,4.64059043633214,914021.62250554,0.0,1.0
1992-08-31,44.38,44.38,44.12,44.38,211200,4.68066826282774,4.68066826282774,4.6532465920676,4.68066826282774,2002503.80366359,0.0,1.0
1992-09-01,44.25,44.38,44.12,44.25,167000,4.66695742744767,4.68066826282774,4.6532465920676,4.66695742744767,1583419.20081354,0.0,1.0
1992-09-02,44.0,44.25,43.88,44.25,180400,4.64059043633214,4.66695742744767,4.62793428059669,4.66695742744767,1710471.99896265,0.0,1.0
1992-09-03,43.88,44.0,43.75,44.0,107200,4.62793428059669,4.64059043633214,4.61422344521662,4.64059043633214,1016422.38519288,0.0,1.0
1992-09-04,44.0,44.12,43.75,43.75,147300,4.64059043633214,4.6532465920676,4.61422344521662,4.61422344521662,1396632.62443015,0.0,1.0
1992-09-08,44.12,44.12,43.75,43.88,96000,4.6532465920676,4.6532465920676,4.61422344521662,4.62793428059669,910229.001665268,0.0,1.0
1992-09-09,44.5,44.62,44.12,44.12,179300,4.69332441856319,4.70598057429864,4.6532465920676,4.6532465920676,1700042.2916519,0.0,1.0
1992-09-10,44.5,44.62,44.38,44.62,357600,4.69332441856319,4.70598057429864,4.68066826282774,4.70598057429864,3390603.03120313,0.0,1.0
1992-09-11,44.75,44.75,44.5,44.62,270500,4.71969140967872,4.71969140967872,4.69332441856319,4.70598057429864,2564759.8432339,0.0,1.0
1992-09-14,44.62,44.88,44.5,44.75,149600,4.70598057429864,4.73340224505879,4.69332441856319,4.71969140967872,1418440.19426171,0.0,1.0
1992-09-15,44.25,44.5,43.38,44.38,262700,4.66695742744767,4.69332441856319,4.57520029836565,4.68066826282774,2490803.7368486,0.0,1.0
1992-09-16,44.25,44.38,44.25,44.38,117800,4.66695742744767,4.68066826282774,4.66695742744767,4.68066826282774,1116926.83746009,0.0,1.0
1992-09-17,44.25,44.38,44.12,44.38,74300,4.66695742744767,4.68066826282774,4.6532465920676,4.68066826282774,704479.321080515,0.0,1.0
1992-09-18,44.0,44.25,44.0,44.12,203300,4.64059043633214,4.66695742744767,4.64059043633214,4.6532465920676,1927599.54206822,0.0,1.0
1992-09-21,44.12,44.12,44.0,44.0,73800,4.6532465920676,4.6532465920676,4.64059043633214,4.64059043633214,699738.545030174,0.0,1.0
1992-09-22,43.88,44.25,43.75,44.0,108100,4.62793428059669,4.66695742744767,4.61422344521662,4.64059043633214,1024955.7820835,0.0,1.0
1992-09-23,44.0,44.0,43.75,43.88,192800,4.64059043633214,4.64059043633214,4.61422344521662,4.62793428059669,1828043.24501108,0.0,1.0
1992-09-24,44.38,44.5,44.12,44.12,186400,4.68066826282774,4.69332441856319,4.6532465920676,4.6532465920676,1767361.31156673,0.0,1.0
1992-09-25,44.5,44.62,44.25,44.5,91600,4.69332441856319,4.70598057429864,4.66695742744767,4.69332441856319,868510.172422277,0.0,1.0
1992-09-28,44.88,44.88,44.38,44.38,60600,4.73340224505879,4.73340224505879,4.68066826282774,4.68066826282774,574582.0573012,0.0,1.0
1992-09-29,44.75,44.88,44.62,44.75,140200,4.71969140967872,4.73340224505879,4.70598057429864,4.71969140967872,1329313.60451532,0.0,1.0
1992-09-30,44.88,44.88,44.62,44.75,69200,4.73340224505879,4.73340224505879,4.70598057429864,4.71969140967872,656123.405367047,0.0,1.0
1992-10-01,44.38,45.0,44.38,44.88,98000,4.68066826282774,4.74605840079424,4.68066826282774,4.73340224505879,929192.105866628,0.0,1.0
1992-10-02,43.88,44.62,43.75,44.62,99800,4.62793428059669,4.70598057429864,4.61422344521662,4.70598057429864,946258.899647853,0.0,1.0
1992-10-05,43.38,43.88,43.25,43.88,223900,4.57520029836565,4.62793428059669,4.56148946298557,4.62793428059669,2122919.51534222,0.0,1.0
1992-10-06,43.0,43.75,42.88,43.25,364300,4.53512247187005,4.61422344521662,4.5224663161346,4.56148946298557,3454129.43027768,0.0,1.0
1992-10-07,42.5,43.12,42.5,43.0,485900,4.482388489639,4.5477786276055,4.482388489639,4.53512247187005,4607086.16572036,0.0,1.0
1992-10-08,42.75,42.88,42.62,42.62,240000,4.50875548075453,4.5224663161346,4.49504464537445,4.49504464537445,2275572.50416317,0.0,1.0
1992-10-09,42.88,43.25,42.62,42.75,169100,4.5224663161346,4.56148946298557,4.49504464537445,4.50875548075453,1603330.46022497,0.0,1.0
1992-10-12,43.12,43.12,43.0,43.0,68900,4.5477786276055,4.5477786276055,4.53512247187005,4.53512247187005,653278.939736844,0.0,1.0
1992-10-13,43.38,43.5,43.0,43.12,87800,4.57520029836565,4.5878564541011,4.53512247187005,4.5477786276055,832480.274439693,0.0,1.0
1992-10-14,43.38,43.5,43.25,43.25,76900,4.57520029836565,4.5878564541011,4.56148946298557,4.56148946298557,729131.356542282,0.0,1.0
1992-10-15,43.75,43.75,43.25,43.25,158700,4.61422344521662,4.61422344521662,4.56148946298557,4.56148946298557,1504722.3183779,0.0,1.0
1992-10-16,43.75,43.75,43.5,43.75,95600,4.61422344521662,4.61422344521662,4.5878564541011,4.61422344521662,906436.380824997,0.0,1.0
1992-10-19,43.88,44.12,43.75,43.75,161000,4.62793428059669,4.6532465920676,4.61422344521662,4.61422344521662,1526529.88820946,0.0,1.0
1992-10-20,43.5,43.88,43.5,43.88,179400,4.5878564541011,4.62793428059669,4.5878564541011,4.62793428059669,1700990.44686197,0.0,1.0
1992-10-21,43.25,43.62,43.25,43.62,199300,4.56148946298557,4.60051260983655,4.56148946298557,4.60051260983655,1889673.3336655,0.0,1.0
1992-10-22,43.25,43.38,43.12,43.38,139400,4.56148946298557,4.57520029836565,4.5477786276055,4.57520029836565,1321728.36283478,0.0,1.0
1992-10-23,43.38,43.62,43.25,43.5,58100,4.57520029836565,4.60051260983655,4.56148946298557,4.5878564541011,550878.177049501,0.0,1.0
1992-10-26,43.62,43.88,43.38,43.38,100600,4.60051260983655,4.62793428059669,4.57520029836565,4.57520029836565,953844.141328395,0.0,1.0
1992-10-27,43.88,43.88,43.62,43.75,76900,4.62793428059669,4.62793428059669,4.60051260983655,4.61422344521662,729131.356542283,0.0,1.0
1992-10-28,43.88,43.88,43.75,43.88,96200,4.62793428059669,4.62793428059669,4.61422344521662,4.62793428059669,912125.312085405,0.0,1.0
1992-10-29,44.25,44.38,43.88,44.0,214700,4.66695742744767,4.68066826282774,4.62793428059669,4.64059043633214,2035689.23601597,0.0,1.0
1992-10-30,44.5,44.62,44.25,44.38,140700,4.69332441856319,4.70598057429864,4.66695742744767,4.68066826282774,1334054.38056566,0.0,1.0
1992-11-02,45.0,45.0,44.62,44.62,533000,4.74605840079424,4.74605840079424,4.70598057429864,4.70598057429864,5053667.26966237,0.0,1.0
1992-11-03,45.0,45.25,44.75,44.88,320900,4.74605840079424,4.77242539190976,4.71969140967872,4.73340224505879,3042630.06910817,0.0,1.0
1992-11-04,45.38,45.5,44.88,44.88,635600,4.78613622728983,4.79879238302529,4.73340224505879,4.73340224505879,6026474.51519214,0.0,1.0
1992-11-05,45.25,45.5,45.12,45.38,516900,4.77242539190976,4.79879238302529,4.75871455652969,4.78613622728983,4901014.28084143,0.0,1.0
1992-11-06,45.12,45.25,45.0,45.25,1186800,4.75871455652969,4.77242539190976,4.74605840079424,4.77242539190976,11252706.0330869,0.0,1.0
1992-11-09,43.75,44.25,43.75,44.12,268400,4.69332441856319,4.7469624119182,4.69332441856319,4.7330165336459,2501957.87735356,0.75,1.0
1992-11-10,43.75,43.88,43.62,43.88,399300,4.69332441856319,4.70727029683549,4.67937854029089,4.70727029683549,3722175.03884977,0.0,1.0
1992-11-11,44.0,44.0,43.5,43.75,427500,4.72014341524069,4.72014341524069,4.66650542188569,4.69332441856319,3985048.40748379,0.0,1.0
1992-11-12,44.25,44.25,43.62,44.0,123600,4.7469624119182,4.7469624119182,4.67937854029089,4.72014341524069,1152168.3816725,0.0,1.0
1992-11-13,44.38,44.38,44.12,44.12,198300,4.7609082901905,4.7609082901905,4.7330165336459,4.7330165336459,1848503.15603283,0.0,1.0
1992-11-16,44.12,44.25,43.88,44.25,368600,4.7330165336459,4.7469624119182,4.70727029683549,4.7469624119182,3435997.29356379,0.0,1.0
1992-11-17,44.38,44.38,44.12,44.25,75300,4.7609082901905,4.7609082901905,4.7330165336459,4.7469624119182,701927.824756793,0.0,1.0
1992-11-18,44.5,44.75,44.12,44.12,188800,4.7737814085957,4.80060040527321,4.7330165336459,4.7330165336459,1759946.52475541,0.0,1.0
1992-11-19,44.38,44.75,44.12,44.75,109300,4.7609082901905,4.80060040527321,4.7330165336459,4.80060040527321,1018867.34722334,0.0,1.0
1992-11-20,44.38,44.5,44.25,44.5,219000,4.7609082901905,4.7737814085957,4.7469624119182,4.7737814085957,2041463.39471099,0.0,1.0
1992-11-23,44.38,44.5,44.25,44.38,104500,4.7609082901905,4.7737814085957,4.7469624119182,4.7609082901905,974122.944051592,0.0,1.0
1992-11-24,44.38,44.75,44.38,44.38,213400,4.7609082901905,4.80060040527321,4.7609082901905,4.7609082901905,1989261.59101062,0.0,1.0
1992-11-25,44.38,44.5,44.12,44.5,67700,4.7609082901905,4.7737814085957,4.7330165336459,4.7737814085957,631082.519734859,0.0,1.0
1992-11-27,44.25,44.38,44.12,44.38,69900,4.7469624119182,4.7609082901905,4.7330165336459,4.7609082901905,651590.371188576,0.0,1.0
1992-11-30,44.25,44.5,44.12,44.38,100300,4.7469624119182,4.7737814085957,4.7330165336459,4.7609082901905,934971.591276312,0.0,1.0
1992-12-01,44.12,44.25,44.0,44.25,122900,4.7330165336459,4.7469624119182,4.72014341524069,4.7469624119182,1145643.15620996,0.0,1.0
1992-12-02,44.12,44.12,43.88,44.12,49200,4.7330165336459,4.7330165336459,4.70727029683549,4.7330165336459,458630.132510414,0.0,1.0
1992-12-03,44.12,44.25,44.0,44.12,162400,4.7330165336459,4.7469624119182,4.72014341524069,4.7330165336459,1513852.3073108,0.0,1.0
1992-12-04,44.5,44.5,44.12,44.12,281400,4.7737814085957,4.7737814085957,4.7330165336459,4.7330165336459,2623140.63594371,0.0,1.0
1992-12-07,44.5,44.62,44.38,44.5,168400,4.7737814085957,4.7866545270009,4.7609082901905,4.7737814085957,1569782.81127548,0.0,1.0
1992-12-08,44.88,45.0,44.38,44.38,155500,4.81454628354551,4.82741940195071,4.7609082901905,4.7609082901905,1449532.22775141,0.0,1.0
1992-12-09,44.75,44.88,44.75,44.88,58700,4.80060040527321,4.81454628354551,4.80060040527321,4.81454628354551,547186.763787832,0.0,1.0
1992-12-10,45.25,45.25,44.75,44.75,477600,4.85423839862821,4.85423839862821,4.80060040527321,4.80060040527321,4452068.11558891,0.0,1.0
1992-12-11,45.0,45.5,45.0,45.25,266600,4.82741940195071,4.88105739530572,4.82741940195071,4.85423839862821,2485178.72616416,0.0,1.0
1992-12-14,45.0,45.25,45.0,45.25,70100,4.82741940195071,4.85423839862821,4.82741940195071,4.85423839862821,653454.721320733,0.0,1.0
1992-12-15,45.12,45.25,45.0,45.12,100200,4.84029252035591,4.85423839862821,4.82741940195071,4.84029252035591,934039.416210235,0.0,1.0
1992-12-16,45.38,45.5,45.12,45.25,187200,4.86818427690052,4.88105739530572,4.84029252035591,4.85423839862821,1745031.72369816,0.0,1.0
1992-12-17,45.62,45.62,45.12,45.12,129200,4.89393051371092,4.89393051371092,4.84029252035591,4.84029252035591,1204370.18537288,0.0,1.0
1992-12-18,45.88,46.0,45.62,45.88,322900,4.92182227025553,4.93469538866073,4.89393051371092,4.92182227025553,3009993.28836611,0.0,1.0
1992-12-21,46.0,46.12,45.75,45.88,152600,4.93469538866073,4.94756850706593,4.90787639198322,4.92182227025553,1422499.15083515,0.0,1.0
1992-12-22,46.38,46.5,46.0,46.0,343000,4.97546026361053,4.98833338201573,4.93469538866073,4.93469538866073,3197360.47664781,0.0,1.0
1992-12-23,46.5,46.88,46.25,46.25,149600,4.98833338201573,5.02909825696554,4.96151438533823,4.96151438533823,1394533.89885281,0.0,1.0
1992-12-24,46.62,46.75,46.5,46.62,52200,5.00120650042094,5.01515237869324,4.98833338201573,5.00120650042094,486595.384492756,0.0,1.0
1992-12-28,46.5,46.75,46.38,46.75,52500,4.98833338201573,5.01515237869324,4.97546026361053,5.01515237869324,489391.909690991,0.0,1.0
1992-12-29,46.38,46.5,46.38,46.5,135100,4.97546026361053,4.98833338201573,4.97546026361053,4.98833338201573,1259368.51427148,0.0,1.0
1992-12-30,46.5,46.5,46.38,46.5,57900,4.98833338201573,4.98833338201573,4.97546026361053,4.98833338201573,539729.363259208,0.0,1.0
1992-12-31,45.88,46.5,45.88,46.5,129700,4.92182227025553,4.98833338201573,4.92182227025553,4.98833338201573,1209031.06070327,0.0,1.0
1993-01-04,46.38,46.38,46.0,46.12,138400,4.97546026361053,4.97546026361053,4.93469538866073,4.94756850706593,1290130.29145206,0.0,1.0
1993-01-05,46.0,46.25,46.0,46.12,108600,4.93469538866073,4.96151438533823,4.93469538866073,4.94756850706593,1012342.12176079,0.0,1.0
1993-01-06,46.0,46.12,45.75,46.0,92200,4.93469538866073,4.94756850706593,4.90787639198322,4.93469538866073,859465.410923987,0.0,1.0
1993-01-07,45.62,46.0,45.38,46.0,169900,4.89393051371092,4.93469538866073,4.86818427690052,4.93469538866073,1583765.43726665,0.0,1.0
1993-01-08,45.12,45.62,44.75,45.62,501000,4.84029252035591,4.89393051371092,4.80060040527321,4.89393051371092,4670197.08105117,0.0,1.0
1993-01-11,45.38,45.38,45.12,45.25,157800,4.86818427690052,4.86818427690052,4.84029252035591,4.85423839862821,1470972.25427121,0.0,1.0
1993-01-12,45.25,45.5,44.88,45.5,83700,4.85423839862821,4.88105739530572,4.81454628354551,4.88105739530572,780230.530307352,0.0,1.0
1993-01-13,45.88,45.88,45.25,45.38,172700,4.92182227025553,4.92182227025553,4.85423839862821,4.86818427690052,1609866.33911684,0.0,1.0
1993-01-14,45.75,45.88,45.5,45.88,100000,4.90787639198322,4.92182227025553,4.88105739530572,4.92182227025553,932175.066078079,0.0,1.0
1993-01-15,46.0,46.0,45.88,46.0,179100,4.93469538866073,4.93469538866073,4.92182227025553,4.93469538866073,1669525.54334584,0.0,1.0
1993-01-18,46.12,46.12,45.88,46.12,45000,4.94756850706593,4.94756850706593,4.92182227025553,4.94756850706593,419478.779735135,0.0,1.0
1993-01-19,46.12,46.25,46.0,46.0,121800,4.94756850706593,4.96151438533823,4.93469538866073,4.93469538866073,1135389.2304831,0.0,1.0
1993-01-20,46.12,46.12,46.0,46.0,241000,4.94756850706593,4.94756850706593,4.93469538866073,4.93469538866073,2246541.90924817,0.0,1.0
1993-01-21,46.25,46.38,46.0,46.12,90800,4.96151438533823,4.97546026361053,4.93469538866073,4.94756850706593,846414.959998895,0.0,1.0
1993-01-22,46.25,46.5,46.25,46.38,195900,4.96151438533823,4.98833338201573,4.96151438533823,4.97546026361053,1826130.95444696,0.0,1.0
1993-01-25,46.38,46.5,46.12,46.12,135800,4.97546026361053,4.98833338201573,4.94756850706593,4.94756850706593,1265893.73973403,0.0,1.0
1993-01-26,46.25,46.5,46.25,46.38,84900,4.96151438533823,4.98833338201573,4.96151438533823,4.97546026361053,791416.631100288,0.0,1.0
1993-01-27,46.38,46.5,46.25,46.25,219100,4.97546026361053,4.98833338201573,4.96151438533823,4.96151438533823,2042395.56977707,0.0,1.0
1993-01-28,46.38,46.5,46.25,46.38,160800,4.97546026361053,4.98833338201573,4.96151438533823,4.97546026361053,1498937.50625355,0.0,1.0
1993-01-29,46.62,46.75,46.5,46.5,106700,5.00120650042094,5.01515237869324,4.98833338201573,4.98833338201573,994630.795505309,0.0,1.0
1993-02-01,46.88,46.88,46.62,46.75,169100,5.02909825696554,5.02909825696554,5.00120650042094,5.01515237869324,1576308.03673803,0.0,1.0
1993-02-02,47.38,47.38,46.75,46.88,149000,5.08273625032055,5.08273625032055,5.01515237869324,5.02909825696554,1388940.84845634,0.0,1.0
1993-02-03,47.88,48.0,47.38,47.5,336000,5.13637424367556,5.14924736208076,5.08273625032055,5.09560936872575,3132108.22202234,0.0,1.0
1993-02-04,48.62,48.75,48.12,48.25,249300,5.21575847384097,5.22970435211327,5.16212048048596,5.17606635875826,2323912.43973265,0.0,1.0
1993-02-05,48.62,48.75,48.5,48.62,324200,5.21575847384097,5.22970435211327,5.20288535543577,5.21575847384097,3022111.56422513,0.0,1.0
1993-02-08,48.12,48.5,48.12,48.5,542300,5.16212048048596,5.20288535543577,5.16212048048596,5.20288535543577,5055185.38334142,0.0,1.0
1993-02-09,47.12,47.25,46.88,47.12,332200,5.13530148380846,5.14946933594969,5.10914544908617,5.13530148380846,3048168.45697464,0.75,1.0
1993-02-10,47.25,47.25,47.0,47.12,185300,5.14946933594969,5.14946933594969,5.12222346644731,5.13530148380846,1700257.72148525,0.0,1.0
1993-02-11,46.88,47.25,46.75,47.25,267300,5.10914544908617,5.14946933594969,5.09497759694494,5.14946933594969,2452665.34783059,0.0,1.0
1993-02-12,47.0,47.25,47.0,47.0,159600,5.12222346644731,5.14946933594969,5.12222346644731,5.12222346644731,1464442.16054531,0.0,1.0
1993-02-16,46.75,47.12,46.5,47.12,255500,5.09497759694494,5.13530148380846,5.06773172744256,5.13530148380846,2344392.05525894,0.0,1.0
1993-02-17,47.0,47.0,46.62,46.75,114900,5.12222346644731,5.12222346644731,5.0808097448037,5.09497759694494,1054288.2471595,0.0,1.0
1993-02-18,47.25,47.38,47.12,47.25,282700,5.14946933594969,5.16363718809093,5.13530148380846,5.14946933594969,2593971.17033935,0.0,1.0
1993-02-19,47.62,47.75,47.38,47.38,640000,5.18979322281321,5.20396107495445,5.16363718809093,5.16363718809093,5872449.76659775,0.0,1.0
1993-02-22,48.5,48.5,47.62,47.62,605200,5.28569868346159,5.28569868346159,5.18979322281321,5.18979322281321,5553135.31053899,0.0,1.0
1993-02-23,48.0,48.5,47.75,48.5,407200,5.23120694445683,5.28569868346159,5.20396107495445,5.28569868346159,3736346.16399781,0.0,1.0
1993-02-24,47.5,48.0,47.25,48.0,362300,5.17671520545207,5.23120694445683,5.14946933594969,5.23120694445683,3324357.11005994,0.0,1.0
1993-02-25,47.5,47.75,47.0,47.5,195200,5.17671520545207,5.20396107495445,5.12222346644731,5.17671520545207,1791097.17881231,0.0,1.0
1993-02-26,47.25,47.62,47.25,47.5,180800,5.14946933594969,5.18979322281321,5.14946933594969,5.17671520545207,1658967.05906386,0.0,1.0
1993-03-01,47.38,47.5,47.25,47.5,159900,5.16363718809093,5.17671520545207,5.14946933594969,5.17671520545207,1467194.8713734,0.0,1.0
1993-03-02,47.38,47.38,47.12,47.25,117300,5.16363718809093,5.16363718809093,5.13530148380846,5.14946933594969,1076309.93378424,0.0,1.0
1993-03-03,47.5,47.62,47.38,47.5,158900,5.17671520545207,5.18979322281321,5.16363718809093,5.17671520545207,1458019.1686131,0.0,1.0
1993-03-04,47.38,47.62,47.38,47.62,197200,5.16363718809093,5.18979322281321,5.16363718809093,5.18979322281321,1809448.58433293,0.0,1.0
1993-03-05,46.75,47.12,46.75,47.0,363900,5.09497759694494,5.13530148380846,5.09497759694494,5.12222346644731,3339038.23447643,0.0,1.0
1993-03-08,47.0,47.25,46.75,46.75,212300,5.12222346644731,5.14946933594969,5.09497759694494,5.09497759694494,1948001.6960136,0.0,1.0
1993-03-09,46.62,47.0,46.5,47.0,254700,5.0808097448037,5.12222346644731,5.06773172744256,5.12222346644731,2337051.49305069,0.0,1.0
1993-03-10,47.12,47.12,46.38,46.62,316100,5.13530148380846,5.13530148380846,5.05465371008141,5.0808097448037,2900439.64253366,0.0,1.0
1993-03-11,47.0,47.12,46.75,47.12,244200,5.12222346644731,5.13530148380846,5.09497759694494,5.13530148380846,2240706.61406745,0.0,1.0
1993-03-12,46.62,46.88,46.5,46.88,137800,5.0808097448037,5.10914544908617,5.06773172744256,5.10914544908617,1264411.84037058,0.0,1.0
1993-03-15,46.38,46.62,46.25,46.5,82800,5.05465371008141,5.0808097448037,5.04048585794018,5.06773172744256,759748.188553583,0.0,1.0
1993-03-16,46.75,46.88,46.38,46.38,93200,5.09497759694494,5.10914544908617,5.05465371008141,5.05465371008141,855175.497260795,0.0,1.0
1993-03-17,46.88,46.88,46.75,46.75,113300,5.10914544908617,5.10914544908617,5.09497759694494,5.09497759694494,1039607.12274301,0.0,1.0
1993-03-18,46.88,47.12,46.62,46.75,285500,5.10914544908617,5.13530148380846,5.0808097448037,5.09497759694494,2619663.13806821,0.0,1.0
1993-03-19,46.88,46.88,46.62,46.88,231400,5.10914544908617,5.10914544908617,5.0808097448037,5.10914544908617,2123257.6187355,0.0,1.0
1993-03-22,46.88,46.88,46.62,46.75,115900,5.10914544908617,5.10914544908617,5.0808097448037,5.09497759694494,1063463.94991981,0.0,1.0
1993-03-23,47.12,47.25,46.62,46.75,244000,5.13530148380846,5.14946933594969,5.0808097448037,5.09497759694494,2238871.47351539,0.0,1.0
1993-03-24,47.12,47.5,47.0,47.12,155200,5.13530148380846,5.17671520545207,5.12222346644731,5.13530148380846,1424069.06839995,0.0,1.0
1993-03-25,47.75,47.75,47.25,47.25,156400,5.20396107495445,5.20396107495445,5.14946933594969,5.14946933594969,1435079.91171232,0.0,1.0
1993-03-26,47.25,47.75,47.25,47.75,135800,5.14946933594969,5.20396107495445,5.14946933594969,5.20396107495445,1246060.43484996,0.0,1.0
1993-03-29,47.0,47.5,46.75,47.38,80000,5.12222346644731,5.17671520545207,5.09497759694494,5.16363718809093,734056.220824718,0.0,1.0
1993-03-30,46.75,47.12,46.62,47.12,582300,5.09497759694494,5.13530148380846,5.0808097448037,5.13530148380846,5343011.71732791,0.0,1.0
1993-03-31,46.75,46.88,46.62,46.75,308900,5.09497759694494,5.10914544908617,5.0808097448037,5.09497759694494,2834374.58265944,0.0,1.0
1993-04-01,47.0,47.0,46.75,46.88,105000,5.12222346644731,5.12222346644731,5.09497759694494,5.10914544908617,963448.789832443,0.0,1.0
1993-04-02,46.62,47.0,46.5,47.0,187800,5.0808097448037,5.12222346644731,5.06773172744256,5.12222346644731,1723196.97838602,0.0,1.0
1993-04-05,46.88,47.0,46.62,46.75,98500,5.10914544908617,5.12222346644731,5.0808097448037,5.09497759694494,903806.721890434,0.0,1.0
1993-04-06,47.12,47.38,46.88,47.0,82300,5.13530148380846,5.16363718809093,5.10914544908617,5.12222346644731,755160.337173428,0.0,1.0
1993-04-07,47.25,47.62,47.25,47.38,109200,5.14946933594969,5.18979322281321,5.14946933594969,5.16363718809093,1001986.74142574,0.0,1.0
1993-04-08,47.25,47.5,47.12,47.38,200800,5.14946933594969,5.17671520545207,5.13530148380846,5.16363718809093,1842481.11427004,0.0,1.0
1993-04-12,47.75,47.75,47.12,47.25,217500,5.20396107495445,5.20396107495445,5.13530148380846,5.14946933594969,1995715.3503672,0.0,1.0
1993-04-13,48.0,48.12,47.88,47.88,224100,5.23120694445683,5.24428496181797,5.21812892709569,5.21812892709569,2056274.98858524,0.0,1.0
1993-04-14,47.88,48.0,47.62,48.0,203400,5.21812892709569,5.23120694445683,5.18979322281321,5.23120694445683,1866337.94144684,0.0,1.0
1993-04-15,48.12,48.38,47.88,48.0,126400,5.24428496181797,5.27262066610045,5.21812892709569,5.23120694445683,1159808.82890305,0.0,1.0
1993-04-16,48.12,48.38,48.12,48.38,281600,5.24428496181797,5.27262066610045,5.24428496181797,5.27262066610045,2583877.89730301,0.0,1.0
1993-04-19,47.88,48.25,47.75,48.25,275400,5.21812892709569,5.25845281395921,5.20396107495445,5.25845281395921,2526988.54018909,0.0,1.0
1993-04-20,47.5,47.75,47.0,47.75,133100,5.17671520545207,5.20396107495445,5.12222346644731,5.20396107495445,1221286.03739712,0.0,1.0
1993-04-21,46.88,47.5,46.75,47.5,132300,5.10914544908617,5.17671520545207,5.09497759694494,5.17671520545207,1213945.47518888,0.0,1.0
1993-04-22,47.0,47.12,46.62,47.0,204700,5.12222346644731,5.13530148380846,5.0808097448037,5.12222346644731,1878266.35503525,0.0,1.0
1993-04-23,46.62,46.88,46.62,46.75,160100,5.0808097448037,5.10914544908617,5.0808097448037,5.09497759694494,1469030.01192547,0.0,1.0
1993-04-26,46.62,46.75,46.5,46.62,157600,5.0808097448037,5.09497759694494,5.06773172744256,5.0808097448037,1446090.75502469,0.0,1.0
1993-04-27,46.38,46.75,46.25,46.62,108500,5.05465371008141,5.09497759694494,5.04048585794018,5.0808097448037,995563.749493524,0.0,1.0
1993-04-28,46.5,46.75,46.25,46.38,196100,5.06773172744256,5.09497759694494,5.04048585794018,5.05465371008141,1799355.31129659,0.0,1.0
1993-04-29,46.25,46.5,46.0,46.5,244900,5.04048585794018,5.06773172744256,5.0132399884378,5.06773172744256,2247129.60599967,0.0,1.0
1993-04-30,46.0,46.38,46.0,46.25,124600,5.0132399884378,5.05465371008141,5.0132399884378,5.04048585794018,1143292.5639345,0.0,1.0
1993-05-03,46.25,46.38,46.0,46.38,179100,5.04048585794018,5.05465371008141,5.0132399884378,5.05465371008141,1643368.36437134,0.0,1.0
1993-05-04,46.75,46.75,46.12,46.25,242500,5.09497759694494,5.09497759694494,5.02631800579894,5.04048585794018,2225107.91937492,0.0,1.0
1993-05-05,47.12,47.25,46.88,46.88,130800,5.13530148380846,5.14946933594969,5.10914544908617,5.10914544908617,1200181.92104841,0.0,1.0
1993-05-06,47.12,47.38,47.12,47.12,168600,5.13530148380846,5.16363718809093,5.13530148380846,5.13530148380846,1547023.48538809,0.0,1.0
1993-05-07,46.75,47.25,46.75,47.12,717600,5.09497759694494,5.14946933594969,5.09497759694494,5.13530148380846,6584484.30079771,0.0,1.0
1993-05-10,46.0,46.12,45.5,45.5,175000,5.09497759694493,5.10826884285001,5.03959740567379,5.03959740567379,1579987.32022433,0.75,1.0
1993-05-11,45.62,46.25,45.62,46.25,90200,5.05288865157887,5.1226676925805,5.05288865157887,5.1226676925805,814370.60733848,0.0,1.0
1993-05-12,45.5,45.75,45.25,45.75,220800,5.03959740567379,5.06728750130936,5.01190731003822,5.06728750130936,1993492.57317446,0.0,1.0
1993-05-13,44.62,45.5,44.5,45.5,178900,4.94212826903659,5.03959740567379,4.92883702313151,5.03959740567379,1615198.4662179,0.0,1.0
1993-05-14,43.88,44.38,43.62,44.38,278800,4.8601655859553,4.91554577722644,4.8313678864943,4.91554577722644,2517145.51359167,0.0,1.0
1993-05-17,43.88,44.12,43.75,44.0,202700,4.8601655859553,4.88674807776545,4.8457667362248,4.87345683186037,1830076.7417684,0.0,1.0
1993-05-18,43.62,44.25,43.25,44.0,239400,4.8313678864943,4.90114692749594,4.79038654495366,4.87345683186037,2161422.65406688,0.0,1.0
1993-05-19,44.38,44.5,43.25,43.88,336800,4.91554577722644,4.92883702313151,4.79038654495366,4.8601655859553,3040798.45400887,0.0,1.0
1993-05-20,44.38,44.38,44.25,44.38,152400,4.91554577722644,4.91554577722644,4.90114692749594,4.91554577722644,1375943.24344107,0.0,1.0
1993-05-21,44.25,44.38,44.12,44.25,177900,4.90114692749594,4.91554577722644,4.88674807776545,4.90114692749594,1606169.96724519,0.0,1.0
1993-05-24,44.25,44.5,44.0,44.25,208900,4.90114692749594,4.92883702313151,4.87345683186037,4.90114692749594,1886053.43539921,0.0,1.0
1993-05-25,44.38,44.38,44.12,44.25,166700,4.91554577722644,4.91554577722644,4.88674807776545,4.90114692749594,1505050.77875083,0.0,1.0
1993-05-26,44.62,44.62,44.25,44.38,195000,4.94212826903659,4.94212826903659,4.90114692749594,4.91554577722644,1760557.29967853,0.0,1.0
1993-05-27,44.38,44.75,44.25,44.75,109700,4.91554577722644,4.95652711876708,4.90114692749594,4.95652711876708,990426.337306334,0.0,1.0
1993-05-28,44.25,44.5,44.0,44.5,134800,4.90114692749594,4.92883702313151,4.87345683186037,4.92883702313151,1217041.66152137,0.0,1.0
1993-06-01,44.5,44.62,44.12,44.25,140400,4.92883702313151,4.94212826903659,4.88674807776545,4.90114692749594,1267601.25576855,0.0,1.0
1993-06-02,44.62,44.75,44.5,44.5,83800,4.94212826903659,4.95652711876708,4.92883702313151,4.92883702313151,756588.213913134,0.0,1.0
1993-06-03,44.62,44.62,44.38,44.5,90200,4.94212826903659,4.94212826903659,4.91554577722644,4.92883702313151,814370.60733848,0.0,1.0
1993-06-04,44.25,44.62,44.12,44.62,289300,4.90114692749594,4.94212826903659,4.88674807776545,4.94212826903659,2611944.75280513,0.0,1.0
1993-06-07,44.25,44.5,44.12,44.25,142700,4.90114692749594,4.92883702313151,4.88674807776545,4.90114692749594,1288366.80340578,0.0,1.0
1993-06-08,44.12,44.38,44.0,44.25,153900,4.88674807776545,4.91554577722644,4.87345683186037,4.90114692749594,1389485.99190013,0.0,1.0
1993-06-09,43.88,44.0,43.75,44.0,173600,4.8601655859553,4.87345683186037,4.8457667362248,4.87345683186037,1567347.42166253,0.0,1.0
1993-06-10,44.0,44.12,43.75,43.88,94900,4.87345683186037,4.88674807776545,4.8457667362248,4.8601655859553,856804.55251022,0.0,1.0
1993-06-11,44.12,44.25,44.0,44.25,194300,4.88674807776545,4.90114692749594,4.87345683186037,4.90114692749594,1754237.35039764,0.0,1.0
1993-06-14,44.12,44.25,44.0,44.25,203400,4.88674807776545,4.90114692749594,4.87345683186037,4.90114692749594,1836396.6910493,0.0,1.0
1993-06-15,43.88,44.25,43.88,44.12,148400,4.8601655859553,4.90114692749594,4.8601655859553,4.88674807776545,1339829.24755023,0.0,1.0
1993-06-16,43.75,44.0,43.5,44.0,257700,4.8457667362248,4.87345683186037,4.81807664058923,4.87345683186037,2326644.18526748,0.0,1.0
1993-06-17,43.38,43.75,43.0,43.75,463600,4.80478539468416,4.8457667362248,4.76269644931809,4.8457667362248,4185612.12374855,0.0,1.0
1993-06-18,43.0,43.25,42.88,43.12,274800,4.76269644931809,4.79038654495366,4.74940520341302,4.77598769522317,2481031.51770083,0.0,1.0
1993-06-21,43.0,43.5,42.75,43.25,1185000,4.76269644931809,4.81807664058923,4.73500635368252,4.79038654495366,10698771.2826619,0.0,1.0
1993-06-22,42.5,43.12,42.5,42.88,276400,4.70731625804695,4.77598769522317,4.70731625804695,4.74940520341302,2495477.11605716,0.0,1.0
1993-06-23,43.0,43.0,42.62,42.75,261000,4.76269644931809,4.76269644931809,4.72060750395202,4.73500635368252,2356438.23187742,0.0,1.0
1993-06-24,43.38,43.62,43.0,43.12,268100,4.80478539468416,4.8313678864943,4.76269644931809,4.77598769522317,2420540.57458367,0.0,1.0
1993-06-25,43.38,43.62,43.12,43.62,631400,4.80478539468416,4.8313678864943,4.77598769522317,4.8313678864943,5700594.25136936,0.0,1.0
1993-06-28,43.5,43.62,43.12,43.38,605000,4.81807664058923,4.8313678864943,4.77598769522317,4.80478539468416,5462241.87848981,0.0,1.0
1993-06-29,43.38,43.88,43.38,43.62,239700,4.80478539468416,4.8601655859553,4.80478539468416,4.8313678864943,2164131.20375869,0.0,1.0
1993-06-30,43.75,43.75,43.38,43.5,236400,4.8457667362248,4.8457667362248,4.80478539468416,4.81807664058923,2134337.15714875,0.0,1.0
1993-07-01,44.0,44.12,43.75,43.75,457600,4.87345683186037,4.88674807776545,4.8457667362248,4.8457667362248,4131441.1299123,0.0,1.0
1993-07-02,43.75,44.0,43.75,44.0,133500,4.8457667362248,4.87345683186037,4.8457667362248,4.87345683186037,1205304.61285684,0.0,1.0
1993-07-06,43.75,43.88,43.38,43.88,477300,4.8457667362248,4.8601655859553,4.80478539468416,4.8601655859553,4309302.55967469,0.0,1.0
1993-07-07,43.88,44.0,43.62,43.88,277700,4.8601655859553,4.87345683186037,4.8313678864943,4.8601655859553,2507214.16472169,0.0,1.0
1993-07-08,44.38,44.62,43.75,43.88,408900,4.91554577722644,4.94212826903659,4.8457667362248,4.8601655859553,3691753.22994129,0.0,1.0
1993-07-09,44.62,44.88,44.5,44.62,233300,4.94212826903659,4.97092596849758,4.92883702313151,4.94212826903659,2106348.81033334,0.0,1.0
1993-07-12,44.88,45.0,44.38,44.62,300600,4.97092596849758,4.98421721440265,4.91554577722644,4.94212826903659,2713966.79119676,0.0,1.0
1993-07-13,45.0,45.12,44.88,44.88,179100,4.98421721440265,4.99750846030773,4.97092596849758,4.97092596849758,1617004.16601244,0.0,1.0
1993-07-14,45.5,45.5,44.88,45.0,178500,5.03959740567379,5.03959740567379,4.97092596849758,4.98421721440265,1611587.06662881,0.0,1.0
1993-07-15,45.75,46.0,45.38,45.5,477100,5.06728750130936,5.09497759694493,5.02630615976872,5.03959740567379,4307496.85988015,0.0,1.0
1993-07-16,45.75,45.88,45.5,45.88,573900,5.06728750130936,5.08168635103986,5.03959740567379,5.08168635103986,5181455.56043852,0.0,1.0
1993-07-19,45.62,45.75,45.5,45.75,111000,5.05288865157887,5.06728750130936,5.03959740567379,5.06728750130936,1002163.38597086,0.0,1.0
1993-07-20,45.62,45.75,45.38,45.62,144800,5.05288865157887,5.06728750130936,5.02630615976872,5.05288865157887,1307326.65124847,0.0,1.0
1993-07-21,45.5,45.75,45.38,45.75,207000,5.03959740567379,5.06728750130936,5.02630615976872,5.06728750130936,1868899.28735106,0.0,1.0
1993-07-22,45.5,45.5,45.25,45.5,136700,5.03959740567379,5.03959740567379,5.01190731003822,5.03959740567379,1234195.80956952,0.0,1.0
1993-07-23,45.5,45.5,45.38,45.5,155200,5.03959740567379,5.03959740567379,5.02630615976872,5.03959740567379,1401223.04056466,0.0,1.0
1993-07-26,45.75,45.88,45.5,45.62,324000,5.06728750130936,5.08168635103986,5.03959740567379,5.05288865157887,2925233.66715818,0.0,1.0
1993-07-27,45.75,45.88,45.5,45.75,194800,5.06728750130936,5.08168635103986,5.03959740567379,5.06728750130936,1758751.59988399,0.0,1.0
1993-07-28,46.25,46.5,45.75,46.0,237900,5.1226676925805,5.15035778821608,5.06728750130936,5.09497759694493,2147879.90560781,0.0,1.0
1993-07-29,46.5,46.5,46.25,46.38,131000,5.15035778821608,5.15035778821608,5.1226676925805,5.137066542311,1182733.36542507,0.0,1.0
1993-07-30,46.0,46.25,46.0,46.25,404800,5.09497759694493,5.1226676925805,5.09497759694493,5.1226676925805,3654736.38415319,0.0,1.0
1993-08-02,46.25,46.25,45.5,46.0,367500,5.1226676925805,5.1226676925805,5.03959740567379,5.09497759694493,3317973.37247109,0.0,1.0
1993-08-03,45.88,46.12,45.88,46.0,343600,5.08168635103986,5.10826884285001,5.08168635103986,5.09497759694493,3102192.2470233,0.0,1.0
1993-08-04,46.38,46.62,45.75,45.88,336500,5.137066542311,5.16364903412115,5.06728750130936,5.08168635103986,3038089.90431706,0.0,1.0
1993-08-05,46.5,46.62,46.38,46.62,266300,5.15035778821608,5.16364903412115,5.137066542311,5.16364903412115,2404289.27643279,0.0,1.0
1993-08-06,46.25,46.62,45.62,46.5,268400,5.1226676925805,5.16364903412115,5.05288865157887,5.15035778821608,2423249.12427548,0.0,1.0
1993-08-09,46.0,46.38,45.75,46.25,675700,5.09497759694493,5.137066542311,5.06728750130936,5.1226676925805,6100556.75586044,0.0,1.0
1993-08-10,45.12,45.38,45.0,45.12,358800,5.08057874721444,5.10985513183934,5.06706656969525,5.08057874721444,3186459.02474715,0.75,1.0
1993-08-11,45.25,45.25,44.88,45.25,588100,5.09521693952689,5.09521693952689,5.05355439217606,5.09521693952689,5222844.34909085,0.0,1.0
1993-08-12,45.0,45.25,45.0,45.12,510800,5.06706656969525,5.09521693952689,5.06706656969525,5.08057874721444,4536352.48004694,0.0,1.0
1993-08-13,45.0,45.12,44.75,45.0,270700,5.06706656969525,5.08057874721444,5.03891619986361,5.06706656969525,2404053.67335299,0.0,1.0
1993-08-16,44.88,45.12,44.75,45.0,298400,5.05355439217606,5.08057874721444,5.03891619986361,5.06706656969525,2650053.99382539,0.0,1.0
1993-08-17,44.88,45.12,44.75,44.88,196200,5.05355439217606,5.08057874721444,5.03891619986361,5.05355439217606,1742428.26269618,0.0,1.0
1993-08-18,45.25,45.5,45.0,45.0,331500,5.09521693952689,5.12336730935853,5.06706656969525,5.06706656969525,2944011.05547291,0.0,1.0
1993-08-19,45.25,45.38,45.0,45.12,99100,5.09521693952689,5.10985513183934,5.06706656969525,5.08057874721444,880095.009343485,0.0,1.0
1993-08-20,45.5,45.5,45.0,45.38,174000,5.12336730935853,5.12336730935853,5.06706656969525,5.10985513183934,1545272.77119845,0.0,1.0
1993-08-23,45.25,45.5,45.25,45.25,93400,5.09521693952689,5.12336730935853,5.09521693952689,5.09521693952689,829474.004769742,0.0,1.0
1993-08-24,45.75,45.88,45.38,45.5,245900,5.15151767919017,5.16615587150263,5.10985513183934,5.12336730935853,2183807.89906723,0.0,1.0
1993-08-25,46.12,46.38,45.88,46.0,351100,5.193180226541,5.22245661116591,5.16615587150263,5.17966804902181,3118076.26418262,0.0,1.0
1993-08-26,46.62,46.62,46.12,46.25,198700,5.24948096620428,5.24948096620428,5.193180226541,5.20781841885345,1764630.45768467,0.0,1.0
1993-08-27,46.62,46.62,46.38,46.5,117900,5.24948096620428,5.24948096620428,5.22245661116591,5.23596878868509,1047055.51565688,0.0,1.0
1993-08-30,47.0,47.0,46.38,46.5,130800,5.29226952834837,5.29226952834837,5.22245661116591,5.23596878868509,1161618.84179746,0.0,1.0
1993-08-31,47.12,47.12,46.88,47.0,123900,5.30578170586756,5.30578170586756,5.27875735082919,5.29226952834837,1100340.78362924,0.0,1.0
1993-09-01,46.75,47.12,46.62,47.12,172200,5.26411915851673,5.30578170586756,5.24948096620428,5.30578170586756,1529287.19080674,0.0,1.0
1993-09-02,46.62,46.88,45.62,46.75,370900,5.24948096620428,5.27875735082919,5.13687948687772,5.26411915851673,3293917.64849141,0.0,1.0
1993-09-03,46.5,46.75,46.5,46.62,143800,5.23596878868509,5.26411915851673,5.23596878868509,5.24948096620428,1277070.25573757,0.0,1.0
1993-09-07,46.5,46.62,46.38,46.5,88600,5.23596878868509,5.24948096620428,5.22245661116591,5.23596878868509,786845.790391854,0.0,1.0
1993-09-08,46.5,46.5,46.38,46.5,109900,5.23596878868509,5.23596878868509,5.22245661116591,5.23596878868509,976008.491693733,0.0,1.0
1993-09-09,46.62,46.62,46.38,46.38,131700,5.24948096620428,5.24948096620428,5.22245661116591,5.22245661116591,1169611.63199331,0.0,1.0
1993-09-10,46.75,46.75,46.5,46.5,103000,5.26411915851673,5.26411915851673,5.23596878868509,5.23596878868509,914730.433525519,0.0,1.0
1993-09-13,46.88,47.0,46.62,46.75,150500,5.27875735082919,5.29226952834837,5.24948096620428,5.26411915851673,1336572.1383067,0.0,1.0
1993-09-14,46.75,47.0,46.75,46.88,372600,5.26411915851673,5.29226952834837,5.26411915851673,5.27875735082919,3309015.14108358,0.0,1.0
1993-09-15,46.88,47.0,46.62,46.75,236800,5.27875735082919,5.29226952834837,5.24948096620428,5.26411915851673,2102991.90930915,0.0,1.0
1993-09-16,47.12,47.12,46.88,47.0,86500,5.30578170586756,5.30578170586756,5.27875735082919,5.29226952834837,768195.946601528,0.0,1.0
1993-09-17,47.0,47.12,46.75,46.88,333600,5.29226952834837,5.30578170586756,5.26411915851673,5.27875735082919,2962660.89926324,0.0,1.0
1993-09-20,46.75,47.12,46.75,47.0,121300,5.26411915851673,5.30578170586756,5.26411915851673,5.29226952834837,1077250.50084122,0.0,1.0
1993-09-21,46.88,46.88,46.75,46.75,126600,5.27875735082919,5.27875735082919,5.26411915851673,5.26411915851673,1124319.1542168,0.0,1.0
1993-09-22,46.75,46.88,46.75,46.88,284100,5.26411915851673,5.27875735082919,5.26411915851673,5.27875735082919,2523057.43849126,0.0,1.0
1993-09-23,46.75,46.88,46.75,46.75,77500,5.26411915851673,5.27875735082919,5.26411915851673,5.26411915851673,688268.044642988,0.0,1.0
1993-09-24,46.75,47.0,46.75,46.75,174200,5.26411915851673,5.29226952834837,5.26411915851673,5.26411915851673,1547048.94679753,0.0,1.0
1993-09-27,46.88,47.0,46.75,46.88,114800,5.27875735082919,5.29226952834837,5.26411915851673,5.27875735082919,1019524.79387116,0.0,1.0
1993-09-28,47.0,47.0,46.75,46.75,108400,5.29226952834837,5.29226952834837,5.26411915851673,5.26411915851673,962687.174700644,0.0,1.0
1993-09-29,46.62,47.0,46.62,46.88,97900,5.24948096620428,5.29226952834837,5.24948096620428,5.27875735082919,869437.955749012,0.0,1.0
1993-09-30,46.62,46.75,46.5,46.62,133000,5.24948096620428,5.26411915851673,5.23596878868509,5.24948096620428,1181156.77338732,0.0,1.0
1993-10-01,46.62,46.75,46.5,46.5,124600,5.24948096620428,5.26411915851673,5.23596878868509,5.23596878868509,1106557.39822602,0.0,1.0
1993-10-04,46.38,46.62,46.12,46.5,139700,5.22245661116591,5.24948096620428,5.193180226541,5.23596878868509,1240658.65595646,0.0,1.0
1993-10-05,46.0,46.38,46.0,46.38,229700,5.17966804902181,5.22245661116591,5.17966804902181,5.22245661116591,2039937.67554186,0.0,1.0
1993-10-06,46.38,46.38,46.0,46.0,118700,5.22245661116591,5.22245661116591,5.17966804902181,5.17966804902181,1054160.21805319,0.0,1.0
1993-10-07,45.88,46.38,45.88,46.38,72000,5.16615587150263,5.22245661116591,5.16615587150263,5.22245661116591,639423.215668323,0.0,1.0
1993-10-08,46.0,46.12,45.62,46.0,77400,5.17966804902181,5.193180226541,5.13687948687772,5.17966804902181,687379.956843448,0.0,1.0
1993-10-11,45.62,46.25,45.62,46.25,66500,5.13687948687772,5.20781841885345,5.13687948687772,5.20781841885345,590578.38669366,0.0,1.0
1993-10-12,45.5,45.75,45.12,45.75,148300,5.12336730935853,5.15151767919017,5.08057874721444,5.15151767919017,1317034.20671684,0.0,1.0
1993-10-13,45.38,45.88,45.25,45.5,375100,5.10985513183934,5.16615587150263,5.09521693952689,5.12336730935853,3331217.33607206,0.0,1.0
1993-10-14,47.25,47.62,45.75,45.75,713100,5.32041989818001,5.36208244553084,5.15151767919017,5.15151767919017,6332954.09851503,0.0,1.0
1993-10-15,48.62,48.88,47.38,47.38,549400,5.4746839248574,5.50396030948231,5.33505809049247,5.33505809049247,4879154.37066913,0.0,1.0
1993-10-18,49.0,49.12,48.25,48.75,380300,5.5174724870015,5.53098466452068,5.43302137750657,5.48932211716986,3377397.9016481,0.0,1.0
1993-10-19,48.88,49.38,48.75,48.88,221600,5.50396030948231,5.56026104914559,5.48932211716986,5.50396030948231,1968002.56377917,0.0,1.0
1993-10-20,49.0,49.25,48.88,49.0,291500,5.5174724870015,5.54562285683314,5.50396030948231,5.5174724870015,2588775.93565717,0.0,1.0
1993-10-21,48.75,49.62,48.75,48.88,307700,5.48932211716986,5.58728540418396,5.48932211716986,5.50396030948231,2732646.15918254,0.0,1.0
1993-10-22,48.25,49.0,48.12,49.0,222700,5.43302137750657,5.5174724870015,5.41838318519412,5.5174724870015,1977771.52957411,0.0,1.0
1993-10-25,47.88,48.38,47.88,48.38,409700,5.39135883015575,5.44765956981903,5.39135883015575,5.44765956981903,3638495.71471267,0.0,1.0
1993-10-26,47.62,47.88,47.62,47.75,416400,5.36208244553084,5.39135883015575,5.36208244553084,5.37672063784329,3697997.59728181,0.0,1.0
1993-10-27,47.75,47.88,47.75,47.75,436300,5.37672063784329,5.39135883015575,5.37672063784329,5.37672063784329,3874727.06939014,0.0,1.0
1993-10-28,48.12,48.12,47.88,47.88,152600,5.41838318519412,5.41838318519412,5.39135883015575,5.39135883015575,1355221.98209703,0.0,1.0
1993-10-29,48.38,48.5,48.0,48.0,190000,5.44765956981903,5.46117174733822,5.40487100767493,5.40487100767493,1687366.81912474,0.0,1.0
1993-11-01,49.5,49.5,48.38,48.38,180100,5.57377322666478,5.57377322666478,5.44765956981903,5.44765956981903,1599446.12697035,0.0,1.0
1993-11-02,49.25,49.75,48.62,49.5,385100,5.54562285683314,5.60192359649642,5.4746839248574,5.57377322666478,3420026.11602599,0.0,1.0
1993-11-03,48.5,49.38,48.12,49.38,596500,5.46117174733822,5.56026104914559,5.41838318519412,5.56026104914559,5297443.72425215,0.0,1.0
1993-11-04,48.12,48.62,48.12,48.5,332300,5.41838318519412,5.4746839248574,5.41838318519412,5.46117174733822,2951115.75786922,0.0,1.0
1993-11-05,48.75,48.75,47.88,48.0,382500,5.48932211716986,5.48932211716986,5.39135883015575,5.40487100767493,3396935.83323797,0.0,1.0
1993-11-08,48.62,48.62,48.25,48.5,318400,5.4746839248574,5.4746839248574,5.43302137750657,5.46117174733822,2827671.55373326,0.0,1.0
1993-11-09,46.75,48.0,46.75,47.88,593300,5.34857026801165,5.49158016822587,5.34857026801165,5.47785121780531,5185829.78443532,0.75,1.0
1993-11-10,46.25,46.88,46.25,46.88,482100,5.29136630792597,5.36344329763393,5.29136630792597,5.36344329763393,4213869.10344895,0.0,1.0
1993-11-11,45.75,46.38,45.75,46.38,132300,5.23416234784028,5.30623933754825,5.23416234784028,5.30623933754825,1156388.4720728,0.0,1.0
1993-11-12,46.12,46.5,45.75,46.0,221800,5.27649327830369,5.31996828796881,5.23416234784028,5.26276432788312,1938676.96980912,0.0,1.0
1993-11-15,46.25,46.38,46.0,46.38,114100,5.29136630792597,5.30623933754825,5.26276432788312,5.30623933754825,997308.576443737,0.0,1.0
1993-11-16,47.0,47.0,46.38,46.38,376800,5.3771722480545,5.3771722480545,5.30623933754825,5.30623933754825,3293478.27873795,0.0,1.0
1993-11-17,47.0,47.38,47.0,47.12,167700,5.3771722480545,5.42064725771962,5.3771722480545,5.39090119847506,1465807.60972493,0.0,1.0
1993-11-18,46.5,46.75,46.38,46.75,82700,5.31996828796881,5.34857026801165,5.30623933754825,5.34857026801165,722852.053215575,0.0,1.0
1993-11-19,46.0,46.38,46.0,46.25,204400,5.26276432788312,5.30623933754825,5.26276432788312,5.29136630792597,1786589.59706486,0.0,1.0
1993-11-22,46.0,46.25,45.75,46.0,163800,5.26276432788312,5.29136630792597,5.23416234784028,5.26276432788312,1431719.06066156,0.0,1.0
1993-11-23,46.25,46.38,46.0,46.0,164400,5.29136630792597,5.30623933754825,5.26276432788312,5.26276432788312,1436963.45282516,0.0,1.0
1993-11-24,46.12,46.5,46.0,46.38,81400,5.27649327830369,5.31996828796881,5.26276432788312,5.30623933754825,711489.203527784,0.0,1.0
1993-11-26,46.12,46.25,46.0,46.12,144000,5.27649327830369,5.29136630792597,5.26276432788312,5.27649327830369,1258654.11926291,0.0,1.0
1993-11-29,45.5,46.25,45.38,46.25,130900,5.20556036779744,5.29136630792597,5.19183141737687,5.29136630792597,1144151.55702441,0.0,1.0
1993-11-30,45.38,45.5,44.75,45.38,419800,5.19183141737687,5.20556036779744,5.11975442766891,5.19183141737687,3669326.38379563,0.0,1.0
1993-12-01,45.12,45.5,45.12,45.38,106000,5.16208535813232,5.20556036779744,5.16208535813232,5.19183141737687,926509.282235198,0.0,1.0
1993-12-02,45.62,45.75,45.12,45.12,91800,5.219289318218,5.23416234784028,5.16208535813232,5.16208535813232,802392.001030106,0.0,1.0
1993-12-03,45.62,45.75,45.25,45.62,138600,5.219289318218,5.23416234784028,5.1769583877546,5.219289318218,1211454.58979055,0.0,1.0
1993-12-06,45.88,46.12,45.5,45.5,201600,5.24903537746256,5.27649327830369,5.20556036779744,5.20556036779744,1762115.76696808,0.0,1.0
1993-12-07,46.12,46.25,45.5,45.62,103500,5.27649327830369,5.29136630792597,5.20556036779744,5.219289318218,904657.648220217,0.0,1.0
1993-12-08,46.12,46.12,45.88,46.0,80400,5.27649327830369,5.27649327830369,5.24903537746256,5.26276432788312,702748.549921792,0.0,1.0
1993-12-09,45.88,46.12,45.75,46.0,108900,5.24903537746256,5.27649327830369,5.23416234784028,5.26276432788312,951857.177692577,0.0,1.0
1993-12-10,46.0,46.12,45.75,45.75,217100,5.26276432788312,5.27649327830369,5.23416234784028,5.23416234784028,1897595.89786096,0.0,1.0
1993-12-13,46.0,46.12,45.62,46.0,128700,5.26276432788312,5.27649327830369,5.219289318218,5.26276432788312,1124922.11909123,0.0,1.0
1993-12-14,45.75,46.0,45.5,46.0,217900,5.23416234784028,5.26276432788312,5.20556036779744,5.26276432788312,1904588.42074575,0.0,1.0
1993-12-15,46.12,46.25,45.62,45.75,129300,5.27649327830369,5.29136630792597,5.219289318218,5.23416234784028,1130166.51125482,0.0,1.0
1993-12-16,47.12,47.12,46.62,46.62,252800,5.39090119847506,5.39090119847506,5.33369723838938,5.33369723838938,2209637.23159489,0.0,1.0
1993-12-17,47.62,47.62,47.0,47.12,281300,5.44810515856075,5.44810515856075,5.3771722480545,5.39090119847506,2458745.85936567,0.0,1.0
1993-12-20,47.75,47.88,47.5,47.5,154300,5.46297818818303,5.47785121780531,5.43437620814018,5.43437620814018,1348682.85140463,0.0,1.0
1993-12-21,48.25,48.25,47.5,47.5,302500,5.52018214826871,5.52018214826871,5.43437620814018,5.43437620814018,2644047.71581271,0.0,1.0
1993-12-22,48.12,48.25,47.75,48.25,240200,5.50530911864643,5.52018214826871,5.46297818818303,5.52018214826871,2099504.99615938,0.0,1.0
1993-12-23,48.0,48.12,47.62,47.88,173800,5.49158016822587,5.50530911864643,5.44810515856075,5.47785121780531,1519125.59672149,0.0,1.0
1993-12-27,48.0,48.0,47.75,48.0,106800,5.49158016822587,5.49158016822587,5.46297818818303,5.49158016822587,933501.805119992,0.0,1.0
1993-12-28,48.25,48.25,47.88,47.88,102200,5.52018214826871,5.52018214826871,5.47785121780531,5.47785121780531,893294.798532427,0.0,1.0
1993-12-29,48.25,48.38,47.88,48.38,65100,5.52018214826871,5.53505517789099,5.47785121780531,5.53505517789099,569016.549750108,0.0,1.0
1993-12-30,47.75,48.0,47.75,47.88,122100,5.46297818818303,5.49158016822587,5.46297818818303,5.47785121780531,1067233.80529168,0.0,1.0
1993-12-31,47.62,48.0,47.62,47.75,91900,5.44810515856075,5.49158016822587,5.44810515856075,5.46297818818303,803266.066390705,0.0,1.0
1994-01-03,46.62,47.75,46.5,47.5,177500,5.33369723838938,5.46297818818303,5.31996828796881,5.43437620814018,1551466.01506366,0.0,1.0
1994-01-04,46.88,47.0,46.75,46.88,152000,5.36344329763393,5.3771722480545,5.34857026801165,5.36344329763393,1328579.34811085,0.0,1.0
1994-01-05,46.25,46.75,46.25,46.62,136500,5.29136630792597,5.34857026801165,5.29136630792597,5.33369723838938,1193099.21721797,0.0,1.0
1994-01-06,45.5,46.25,45.12,46.25,276000,5.20556036779744,5.29136630792597,5.16208535813232,5.29136630792597,2412420.39525391,0.0,1.0
1994-01-07,45.62,45.62,45.25,45.5,141600,5.219289318218,5.219289318218,5.1769583877546,5.20556036779744,1237676.55060853,0.0,1.0
1994-01-10,46.25,46.38,45.12,45.5,233400,5.29136630792597,5.30623933754825,5.16208535813232,5.20556036779744,2040068.55163863,0.0,1.0
1994-01-11,45.88,46.25,45.75,46.12,176100,5.24903537746256,5.29136630792597,5.23416234784028,5.27649327830369,1539229.10001527,0.0,1.0
1994-01-12,45.62,46.0,45.25,45.88,144600,5.219289318218,5.26276432788312,5.1769583877546,5.24903537746256,1263898.51142651,0.0,1.0
1994-01-13,44.88,45.5,44.38,45.5,129000,5.13462745729119,5.20556036779744,5.0774234972055,5.20556036779744,1127544.31517302,0.0,1.0
1994-01-14,44.62,44.75,44.25,44.75,221700,5.10488139804663,5.11975442766891,5.06255046758322,5.11975442766891,1937802.90444852,0.0,1.0
1994-01-17,44.0,44.5,43.75,44.5,125700,5.03394848754038,5.09115244762607,5.00534650749754,5.09115244762607,1098700.15827325,0.0,1.0
1994-01-18,44.0,44.25,44.0,44.12,143000,5.03394848754038,5.06255046758322,5.03394848754038,5.04767743796095,1249913.46565692,0.0,1.0
1994-01-19,44.25,44.25,43.38,44.0,156500,5.06255046758322,5.06255046758322,4.96301557703413,5.03394848754038,1367912.28933782,0.0,1.0
1994-01-20,44.38,44.62,44.12,44.25,101700,5.0774234972055,5.10488139804663,5.04767743796095,5.06255046758322,888924.471729431,0.0,1.0
1994-01-21,44.38,44.5,43.88,44.38,163000,5.0774234972055,5.09115244762607,5.02021953711982,5.0774234972055,1424726.53777677,0.0,1.0
1994-01-24,43.38,44.38,43.38,44.38,165600,4.96301557703413,5.0774234972055,4.96301557703413,5.0774234972055,1447452.23715235,0.0,1.0
1994-01-25,44.0,44.12,42.88,43.38,517700,5.03394848754038,5.04767743796095,4.90581161694844,4.96301557703413,4525036.37182228,0.0,1.0
1994-01-26,44.25,44.62,43.88,44.0,250800,5.06255046758322,5.10488139804663,5.02021953711982,5.03394848754038,2192155.9243829,0.0,1.0
1994-01-27,45.38,45.38,44.12,44.12,432800,5.19183141737687,5.19183141737687,5.04767743796095,5.04767743796095,3782954.88067353,0.0,1.0
1994-01-28,45.5,46.38,45.38,45.5,477600,5.20556036779744,5.30623933754825,5.19183141737687,5.20556036779744,4174536.16222199,0.0,1.0
1994-01-31,45.62,45.62,45.25,45.5,91700,5.219289318218,5.219289318218,5.1769583877546,5.20556036779744,801517.935669507,0.0,1.0
1994-02-01,45.75,46.0,45.5,45.88,237700,5.23416234784028,5.26276432788312,5.20556036779744,5.24903537746256,2077653.3621444,0.0,1.0
1994-02-02,46.12,46.12,45.75,45.88,249500,5.27649327830369,5.27649327830369,5.23416234784028,5.24903537746256,2180793.07469511,0.0,1.0
1994-02-03,46.25,46.25,45.88,46.12,135100,5.29136630792597,5.29136630792597,5.24903537746256,5.27649327830369,1180862.30216958,0.0,1.0
1994-02-04,45.88,46.38,45.75,46.25,167600,5.24903537746256,5.30623933754825,5.23416234784028,5.29136630792597,1464933.54436433,0.0,1.0
1994-02-07,45.62,45.75,45.25,45.62,391900,5.219289318218,5.23416234784028,5.1769583877546,5.219289318218,3425462.14818844,0.0,1.0
1994-02-08,45.12,45.62,45.12,45.62,373700,5.16208535813232,5.219289318218,5.16208535813232,5.219289318218,3266382.25255937,0.0,1.0
1994-02-09,45.0,45.38,44.88,45.25,486400,5.14835640771175,5.19183141737687,5.13462745729119,5.1769583877546,4251453.91395472,0.0,1.0
1994-02-10,43.38,44.38,43.38,44.12,665600,5.04882151716266,5.16520744425262,5.04882151716266,5.13494710320923,5718904.4813425,0.75,1.0
1994-02-11,43.62,43.62,42.5,43.12,650400,5.07675413966425,5.07675413966425,4.94640190132349,5.01856117611927,5588304.49919646,0.0,1.0
1994-02-14,43.62,43.62,42.88,43.38,352300,5.07675413966425,5.07675413966425,4.99062855361768,5.04882151716266,3026998.27039808,0.0,1.0
1994-02-15,43.12,44.0,43.12,43.62,334500,5.01856117611927,5.12098079195844,5.01856117611927,5.07675413966425,2874058.8176218,0.0,1.0
1994-02-16,42.25,43.25,41.75,43.25,426600,4.917305419551,5.03369134664096,4.85911245600602,5.03369134664096,3665391.60417775,0.0,1.0
1994-02-17,42.25,42.62,42.12,42.5,285800,4.917305419551,4.96036821257429,4.9021752490293,4.94640190132349,2455623.34850915,0.0,1.0
1994-02-18,41.62,42.38,41.0,42.38,343100,4.84398228548432,4.93243559007269,4.77182301068854,4.93243559007269,2947950.91278338,0.0,1.0
1994-02-22,42.25,42.75,41.62,41.62,210900,4.917305419551,4.97549838309598,4.84398228548432,4.84398228548432,1812074.75227634,0.0,1.0
1994-02-23,41.38,42.38,41.12,42.38,367900,4.81604966298273,4.93243559007269,4.78578932193934,4.93243559007269,3161035.09417955,0.0,1.0
1994-02-24,40.12,41.38,39.62,41.38,759200,4.66940339484937,4.81604966298273,4.61121043130439,4.81604966298273,6523125.4240313,0.0,1.0
1994-02-25,39.88,40.5,39.75,40.12,649300,4.64147077234778,4.71363004714356,4.62634060182609,4.66940339484937,5578853.18469906,0.0,1.0
1994-02-28,40.38,40.5,39.88,40.12,515400,4.69966373589277,4.71363004714356,4.64147077234778,4.66940339484937,4428370.44724147,0.0,1.0
1994-03-01,39.88,40.38,39.62,40.25,350300,4.64147077234778,4.69966373589277,4.61121043130439,4.68453356537107,3009814.06222098,0.0,1.0
1994-03-02,40.5,40.5,39.38,39.62,235900,4.71363004714356,4.71363004714356,4.5832778088028,4.61121043130439,2026877.35449023,0.0,1.0
1994-03-03,40.0,40.5,40.0,40.38,423700,4.65543708359858,4.71363004714356,4.65543708359858,4.69966373589277,3640474.50232094,0.0,1.0
1994-03-04,40.12,40.5,40.0,40.12,389200,4.66940339484937,4.71363004714356,4.65543708359858,4.66940339484937,3344046.91126578,0.0,1.0
1994-03-07,40.38,40.5,40.12,40.25,381100,4.69966373589277,4.71363004714356,4.66940339484937,4.68453356537107,3274450.86814848,0.0,1.0
1994-03-08,40.38,40.88,40.25,40.25,394300,4.69966373589277,4.75785669943775,4.68453356537107,4.68453356537107,3387866.64211741,0.0,1.0
1994-03-09,39.75,40.25,39.62,40.25,324300,4.62634060182609,4.68453356537107,4.61121043130439,4.68453356537107,2786419.35591853,0.0,1.0
1994-03-10,39.62,39.75,39.38,39.75,276000,4.61121043130439,4.62634060182609,4.5832778088028,4.62634060182609,2371420.7284413,0.0,1.0
1994-03-11,39.62,39.88,39.62,39.88,179100,4.61121043130439,4.64147077234778,4.61121043130439,4.64147077234778,1538845.84226028,0.0,1.0
1994-03-14,39.38,39.75,39.25,39.62,273200,4.5832778088028,4.62634060182609,4.56814763828111,4.61121043130439,2347362.83699335,0.0,1.0
1994-03-15,39.0,39.5,39.0,39.25,115800,4.53905115650861,4.5972441200536,4.53905115650861,4.56814763828111,994965.653454722,0.0,1.0
1994-03-16,37.88,39.12,37.0,39.12,1057500,4.40869891816785,4.55301746775941,4.30627930232869,4.55301746775941,9086150.07364739,0.0,1.0
1994-03-17,37.88,38.0,37.12,37.75,781400,4.40869891816785,4.42266522941865,4.32024561357948,4.39356874764616,6713870.13479723,0.0,1.0
1994-03-18,37.38,37.88,37.25,37.88,649800,4.35050595462287,4.40869891816785,4.33537578410118,4.40869891816785,5583149.23674333,0.0,1.0
1994-03-21,37.12,37.25,36.38,37.12,608200,4.32024561357948,4.33537578410118,4.23412002753291,4.32024561357948,5225717.70665943,0.0,1.0
1994-03-22,36.75,37.12,36.5,36.88,580100,4.27718282055619,4.32024561357948,4.2480863387837,4.29231299107789,4984279.58177102,0.0,1.0
1994-03-23,36.88,37.25,36.62,36.88,657600,4.29231299107789,4.33537578410118,4.2620526500345,4.29231299107789,5650167.64863406,0.0,1.0
1994-03-24,36.25,36.88,35.88,36.88,243100,4.21898985701121,4.29231299107789,4.17592706398793,4.29231299107789,2088740.50392783,0.0,1.0
1994-03-25,36.12,36.62,36.12,36.38,341100,4.20385968648952,4.2620526500345,4.20385968648952,4.23412002753291,2930766.70460626,0.0,1.0
1994-03-28,36.88,36.88,35.88,36.12,312900,4.29231299107789,4.29231299107789,4.17592706398793,4.20385968648952,2688469.369309,0.0,1.0
1994-03-29,36.25,36.75,36.25,36.62,226100,4.21898985701121,4.27718282055619,4.21898985701121,4.2620526500345,1942674.73442239,0.0,1.0
1994-03-30,35.75,36.62,35.75,36.25,319400,4.16079689346623,4.2620526500345,4.16079689346623,4.21898985701121,2744318.04588461,0.0,1.0
1994-03-31,35.5,36.25,34.75,35.75,381800,4.13170041169374,4.21898985701121,4.04441096637627,4.16079689346623,3280465.34101047,0.0,1.0
1994-04-04,35.12,35.5,35.0,35.25,312300,4.08747375939955,4.13170041169374,4.07350744814876,4.10260392992125,2683314.10685587,0.0,1.0
1994-04-05,36.0,36.12,35.38,35.38,421800,4.18989337523872,4.20385968648952,4.11773410044294,4.11773410044294,3624149.50455269,0.0,1.0
1994-04-06,35.5,36.25,35.5,36.0,220400,4.13170041169374,4.21898985701121,4.13170041169374,4.18989337523872,1893699.74111762,0.0,1.0
1994-04-07,35.5,35.75,35.12,35.5,259900,4.13170041169374,4.16079689346623,4.08747375939955,4.13170041169374,2233087.85261556,0.0,1.0
1994-04-08,34.62,35.5,34.62,35.25,437900,4.02928079585457,4.13170041169374,4.02928079585457,4.10260392992125,3762482.38037843,0.0,1.0
1994-04-11,34.62,35.0,34.62,34.88,184400,4.02928079585457,4.07350744814876,4.02928079585457,4.05954113689796,1584383.99392962,0.0,1.0
1994-04-12,34.88,34.88,34.62,34.75,141000,4.05954113689796,4.05954113689796,4.02928079585457,4.04441096637627,1211486.67648632,0.0,1.0
1994-04-13,35.38,35.38,34.88,34.88,261900,4.11773410044294,4.11773410044294,4.05954113689796,4.05954113689796,2250272.06079267,0.0,1.0
1994-04-14,34.62,35.38,34.62,35.38,722700,4.02928079585457,4.11773410044294,4.02928079585457,4.11773410044294,6209513.62479902,0.0,1.0
1994-04-15,35.0,35.25,34.75,34.75,664500,4.07350744814876,4.10260392992125,4.04441096637627,4.04441096637627,5709453.16684509,0.0,1.0
1994-04-18,35.12,35.38,34.5,34.88,292000,4.08747375939955,4.11773410044294,4.01531448460377,4.05954113689796,2508894.39385819,0.0,1.0
1994-04-19,35.88,36.0,35.0,35.12,261900,4.17592706398793,4.18989337523872,4.07350744814876,4.08747375939955,2250272.06079267,0.0,1.0
1994-04-20,36.75,36.75,35.88,35.88,392900,4.27718282055619,4.27718282055619,4.17592706398793,4.17592706398793,3375837.69639344,0.0,1.0
1994-04-21,36.88,37.25,36.75,36.88,410500,4.29231299107789,4.33537578410118,4.27718282055619,4.29231299107789,3527058.72835201,0.0,1.0
1994-04-22,36.38,37.12,36.25,36.88,219600,4.23412002753291,4.32024561357948,4.21898985701121,4.29231299107789,1886826.05784678,0.0,1.0
1994-04-25,36.75,36.88,36.25,36.25,141600,4.27718282055619,4.29231299107789,4.21898985701121,4.21898985701121,1216641.93893945,0.0,1.0
1994-04-26,36.12,36.88,36.0,36.88,219600,4.20385968648952,4.29231299107789,4.18989337523872,4.29231299107789,1886826.05784677,0.0,1.0
1994-04-28,35.5,35.88,35.12,35.88,271100,4.13170041169374,4.17592706398793,4.08747375939955,4.17592706398793,2329319.41840738,0.0,1.0
1994-04-29,36.0,36.38,35.25,35.25,490700,4.18989337523872,4.23412002753291,4.10260392992125,4.10260392992125,4216145.47625416,0.0,1.0
1994-05-02,35.62,35.88,35.38,35.75,230200,4.14566672294453,4.17592706398793,4.11773410044294,4.16079689346623,1977902.36118547,0.0,1.0
1994-05-03,35.75,35.88,35.25,35.62,253900,4.16079689346623,4.17592706398793,4.10260392992125,4.14566672294453,2181535.22808423,0.0,1.0
1994-05-04,35.62,35.75,35.38,35.62,162400,4.14566672294453,4.16079689346623,4.11773410044294,4.14566672294453,1395357.70398141,0.0,1.0
1994-05-05,35.25,35.62,35.12,35.62,146800,4.10260392992125,4.14566672294453,4.08747375939955,4.14566672294453,1261320.88019994,0.0,1.0
1994-05-06,34.38,35.12,34.0,35.12,530700,4.00134817335298,4.08747375939955,3.95712152105879,4.08747375939955,4559829.63979637,0.0,1.0
1994-05-09,33.38,34.25,33.12,34.25,459400,3.88496224626301,3.98621800283128,3.85470190521962,3.98621800283128,3947212.61828238,0.0,1.0
1994-05-10,31.75,33.0,30.0,32.75,1260700,3.78254263042384,3.93146163162163,3.57405602874694,3.90167783138208,10582094.8792624,0.75,1.0
1994-05-11,30.0,31.88,30.0,31.75,1068300,3.57405602874694,3.79803020654841,3.57405602874694,3.78254263042384,8967122.99477755,0.0,1.0
1994-05-12,30.75,31.0,30.12,30.12,1550300,3.66340742946561,3.69319122970517,3.58835225286193,3.58835225286193,13012946.5307532,0.0,1.0
1994-05-13,30.62,30.88,30.12,30.88,507000,3.64791985334104,3.67889500559018,3.58835225286193,3.67889500559018,4255669.15506152,0.0,1.0
1994-05-16,30.5,30.62,30.38,30.5,225500,3.63362362922606,3.64791985334104,3.61932740511107,3.63362362922606,1892807.48415458,0.0,1.0
1994-05-17,31.12,31.12,30.25,30.25,409900,3.70748745382016,3.70748745382016,3.6038398289865,3.6038398289865,3440628.77053198,0.0,1.0
1994-05-18,31.5,31.75,31.12,31.12,560000,3.75275883018429,3.78254263042384,3.70748745382016,3.70748745382016,4700541.86752356,0.0,1.0
1994-05-19,31.62,31.75,31.25,31.38,491900,3.76705505429927,3.78254263042384,3.72297502994473,3.7384626060693,4128922.40113365,0.0,1.0
1994-05-20,31.38,31.75,31.38,31.62,263600,3.7384626060693,3.78254263042384,3.7384626060693,3.76705505429927,2212612.20764145,0.0,1.0
1994-05-23,31.12,31.5,31.12,31.5,152400,3.70748745382016,3.75275883018429,3.70748745382016,3.75275883018429,1279218.89394748,0.0,1.0
1994-05-24,31.38,31.62,31.12,31.25,323400,3.7384626060693,3.76705505429927,3.70748745382016,3.72297502994473,2714562.92849486,0.0,1.0
1994-05-25,31.62,31.62,31.12,31.38,290100,3.76705505429927,3.76705505429927,3.70748745382016,3.7384626060693,2435048.56387248,0.0,1.0
1994-05-26,32.62,32.62,31.75,31.75,678800,3.88619025525751,3.88619025525751,3.78254263042384,3.78254263042384,5697728.24941963,0.0,1.0
1994-05-27,32.62,32.62,32.38,32.62,745400,3.88619025525751,3.88619025525751,3.85759780702753,3.88619025525751,6256756.9786644,0.0,1.0
1994-05-31,32.25,32.62,32.25,32.5,174900,3.84211023090296,3.88619025525751,3.84211023090296,3.87189403114252,1468079.95112477,0.0,1.0
1994-06-01,32.75,32.75,32.25,32.25,442200,3.90167783138208,3.90167783138208,3.84211023090296,3.84211023090296,3711749.31039093,0.0,1.0
1994-06-02,32.88,33.25,32.88,32.88,154900,3.91716540750665,3.96124543186119,3.91716540750665,3.91716540750665,1300203.45585607,0.0,1.0
1994-06-03,33.0,33.38,32.75,33.0,279600,3.93146163162163,3.97673300798576,3.90167783138208,3.93146163162163,2346913.40385641,0.0,1.0
1994-06-06,33.0,33.5,33.0,33.12,122800,3.93146163162163,3.99102923210075,3.93146163162163,3.94575785573662,1030761.68094981,0.0,1.0
1994-06-07,32.75,33.12,32.62,32.88,211000,3.90167783138208,3.94575785573662,3.88619025525751,3.91716540750665,1771097.02508477,0.0,1.0
1994-06-08,32.88,33.12,32.88,33.0,113600,3.91716540750665,3.94575785573662,3.91716540750665,3.93146163162163,953538.493126208,0.0,1.0
1994-06-09,32.88,33.0,32.75,32.88,105500,3.91716540750665,3.93146163162163,3.90167783138208,3.91716540750665,885548.512542385,0.0,1.0
1994-06-10,33.25,33.62,32.75,32.75,368900,3.96124543186119,4.00532545621574,3.90167783138208,3.90167783138208,3096481.95523115,0.0,1.0
1994-06-13,33.88,34.12,33.62,33.75,913100,4.03630060846488,4.06489305669485,4.00532545621574,4.02081303234031,7664401.39149244,0.0,1.0
1994-06-14,33.88,34.12,33.88,34.0,195800,4.03630060846488,4.06489305669485,4.03630060846488,4.05059683257987,1643510.88868056,0.0,1.0
1994-06-15,34.0,34.0,33.88,33.88,229500,4.05059683257987,4.05059683257987,4.03630060846488,4.03630060846488,1926382.78320832,0.0,1.0
1994-06-16,33.5,33.88,33.38,33.88,178500,3.99102923210075,4.03630060846488,3.97673300798576,4.03630060846488,1498297.72027314,0.0,1.0
1994-06-17,32.62,33.62,32.5,33.62,433300,3.88619025525751,4.00532545621574,3.87189403114252,4.00532545621574,3637044.26999636,0.0,1.0
1994-06-20,32.0,32.62,31.75,32.38,237200,3.8123264306634,3.88619025525751,3.78254263042384,3.85759780702753,1991015.23388677,0.0,1.0
1994-06-21,32.12,32.12,31.75,32.12,352600,3.82662265477839,3.82662265477839,3.78254263042384,3.82662265477839,2959662.61158716,0.0,1.0
1994-06-22,32.62,32.62,32.12,32.12,224700,3.88619025525751,3.88619025525751,3.82662265477839,3.82662265477839,1886092.42434383,0.0,1.0
1994-06-23,32.38,32.5,32.25,32.5,133600,3.85759780702753,3.87189403114252,3.84211023090296,3.87189403114252,1121414.98839491,0.0,1.0
1994-06-24,32.62,32.62,32.25,32.38,266300,3.88619025525751,3.88619025525751,3.84211023090296,3.85759780702753,2235275.53450272,0.0,1.0
1994-06-27,32.75,32.75,32.38,32.62,207200,3.90167783138208,3.90167783138208,3.85759780702753,3.88619025525751,1739200.49098372,0.0,1.0
1994-06-28,32.62,33.0,32.5,32.75,119700,3.88619025525751,3.93146163162163,3.87189403114252,3.90167783138208,1004740.82418316,0.0,1.0
1994-06-29,32.75,33.0,32.5,32.62,130200,3.90167783138208,3.93146163162163,3.87189403114252,3.88619025525751,1092875.98419923,0.0,1.0
1994-06-30,32.62,32.88,32.38,32.75,138600,3.88619025525751,3.91716540750665,3.85759780702753,3.90167783138208,1163384.11221208,0.0,1.0
1994-07-01,32.75,32.75,32.5,32.75,112600,3.90167783138208,3.90167783138208,3.87189403114252,3.90167783138208,945144.668362773,0.0,1.0
1994-07-05,33.0,33.0,32.75,33.0,140600,3.93146163162163,3.93146163162163,3.90167783138208,3.93146163162163,1180171.76173895,0.0,1.0
1994-07-06,33.5,33.5,33.0,33.0,134600,3.99102923210075,3.99102923210075,3.93146163162163,3.93146163162163,1129808.81315834,0.0,1.0
1994-07-07,33.88,33.88,33.5,33.5,168200,4.03630060846488,4.03630060846488,3.99102923210075,3.99102923210075,1411841.32520976,0.0,1.0
1994-07-08,33.88,34.25,33.75,33.75,169100,4.03630060846488,4.08038063281942,4.02081303234031,4.02081303234031,1419395.76749685,0.0,1.0
1994-07-11,34.0,34.0,33.75,34.0,161500,4.05059683257987,4.05059683257987,4.02081303234031,4.05059683257987,1355602.69929474,0.0,1.0
1994-07-12,33.88,34.12,33.75,34.0,154700,4.03630060846488,4.06489305669485,4.02081303234031,4.05059683257987,1298524.69090338,0.0,1.0
1994-07-13,33.88,34.12,33.88,34.0,128500,4.03630060846488,4.06489305669485,4.03630060846488,4.05059683257987,1078606.48210139,0.0,1.0
1994-07-14,34.0,34.25,33.88,33.88,115600,4.05059683257987,4.08038063281942,4.03630060846488,4.03630060846488,970326.142653078,0.0,1.0
1994-07-15,34.38,34.38,34.12,34.12,140900,4.09586820894399,4.09586820894399,4.06489305669485,4.06489305669485,1182689.90916798,0.0,1.0
1994-07-18,34.38,34.5,34.25,34.5,105600,4.09586820894399,4.11016443305898,4.08038063281942,4.11016443305898,886387.89501873,0.0,1.0
1994-07-19,34.5,34.62,34.38,34.38,77200,4.11016443305898,4.12446065717397,4.09586820894399,4.09586820894399,648003.271737177,0.0,1.0
1994-07-20,34.38,34.62,34.38,34.62,119200,4.09586820894399,4.12446065717397,4.09586820894399,4.12446065717397,1000543.91180145,0.0,1.0
1994-07-21,34.12,34.38,34.12,34.25,233300,4.06489305669485,4.09586820894399,4.06489305669485,4.08038063281942,1958279.31730937,0.0,1.0
1994-07-22,34.25,34.5,34.0,34.25,75300,4.08038063281942,4.11016443305898,4.05059683257987,4.08038063281942,632055.004686651,0.0,1.0
1994-07-25,34.12,34.25,34.0,34.12,78300,4.06489305669485,4.08038063281942,4.05059683257987,4.06489305669485,657236.478976956,0.0,1.0
1994-07-26,34.12,34.25,34.0,34.0,58300,4.06489305669485,4.08038063281942,4.05059683257987,4.05059683257987,489359.983708257,0.0,1.0
1994-07-27,34.25,34.25,34.0,34.12,71100,4.08038063281942,4.08038063281942,4.05059683257987,4.06489305669485,596800.940680225,0.0,1.0
1994-07-28,34.38,34.5,34.12,34.12,75400,4.09586820894399,4.11016443305898,4.06489305669485,4.06489305669485,632894.387162995,0.0,1.0
1994-07-29,35.12,35.38,34.38,34.38,168600,4.18402825765308,4.21500340990222,4.09586820894399,4.09586820894399,1415198.85511513,0.0,1.0
1994-08-01,35.88,35.88,35.0,35.0,333500,4.27457101038134,4.27457101038134,4.1697320335381,4.1697320335381,2799340.55860555,0.0,1.0
1994-08-02,35.88,36.62,35.88,35.88,404400,4.27457101038134,4.36273105909043,4.27457101038134,4.27457101038134,3394462.73433309,0.0,1.0
1994-08-03,36.25,36.25,35.75,36.0,474700,4.31865103473589,4.31865103473589,4.25908343425677,4.28886723449633,3984548.61520256,0.0,1.0
1994-08-04,36.0,36.25,36.0,36.0,240300,4.28886723449633,4.31865103473589,4.28886723449633,4.28886723449633,2017036.09065341,0.0,1.0
1994-08-05,36.0,36.12,35.62,36.0,133600,4.28886723449633,4.30316345861132,4.2435958581322,4.28886723449633,1121414.98839491,0.0,1.0
1994-08-08,35.88,36.0,35.75,35.88,63100,4.27457101038134,4.28886723449633,4.25908343425677,4.27457101038134,529650.342572745,0.0,1.0
1994-08-09,35.5,36.0,35.5,35.88,379500,4.22929963401721,4.28886723449633,4.22929963401721,4.27457101038134,3185456.49772356,0.0,1.0
1994-08-10,34.38,34.75,34.25,34.75,610900,4.18521960966267,4.23026124013315,4.16939417192979,4.23026124013315,5018313.00596741,0.75,1.0
1994-08-11,34.0,34.5,33.75,34.5,543800,4.13896063782812,4.19982770603147,4.10852710372644,4.19982770603147,4467111.82295805,0.0,1.0
1994-08-12,34.5,34.5,34.12,34.25,450900,4.19982770603147,4.19982770603147,4.15356873419692,4.16939417192979,3703973.37435048,0.0,1.0
1994-08-15,34.38,34.88,34.25,34.62,316100,4.18521960966267,4.24608667786602,4.16939417192979,4.21443580240028,2596642.23471321,0.0,1.0
1994-08-16,34.38,34.5,34.0,34.25,448700,4.18521960966267,4.19982770603147,4.13896063782812,4.16939417192979,3685901.20441574,0.0,1.0
1994-08-17,34.25,34.5,34.12,34.5,312100,4.16939417192979,4.19982770603147,4.15356873419692,4.19982770603147,2563783.74392279,0.0,1.0
1994-08-18,34.0,34.25,33.88,34.25,222500,4.13896063782812,4.16939417192979,4.12435254145931,4.16939417192979,1827753.5502173,0.0,1.0
1994-08-19,34.0,34.12,33.88,34.12,388500,4.13896063782812,4.15356873419692,4.12435254145931,4.15356873419692,3191380.91801987,0.0,1.0
1994-08-22,34.0,34.25,33.88,33.88,374400,4.13896063782812,4.16939417192979,4.12435254145931,4.12435254145931,3075554.73798362,0.0,1.0
1994-08-23,34.0,34.25,34.0,34.12,210100,4.13896063782812,4.16939417192979,4.13896063782812,4.15356873419692,1725892.22876699,0.0,1.0
1994-08-24,33.75,34.0,33.38,34.0,524400,4.10852710372644,4.13896063782812,4.06348547325596,4.13896063782812,4307748.1426245,0.0,1.0
1994-08-25,33.75,33.75,33.62,33.62,195300,4.10852710372644,4.10852710372644,4.09270166599357,4.09270166599357,1604315.81284242,0.0,1.0
1994-08-26,34.38,34.62,34.0,34.0,392200,4.18521960966267,4.21443580240028,4.13896063782812,4.13896063782812,3221775.02200101,0.0,1.0
1994-08-29,34.75,35.5,34.25,34.38,280300,4.23026124013315,4.32156184243818,4.16939417192979,4.18521960966267,2302558.74213892,0.0,1.0
1994-08-30,35.38,35.5,34.75,34.75,372300,4.30695374606938,4.32156184243818,4.23026124013315,4.23026124013315,3058304.03031865,0.0,1.0
1994-08-31,34.75,35.38,34.75,35.38,237600,4.23026124013315,4.30695374606938,4.23026124013315,4.30695374606938,1951794.35295115,0.0,1.0
1994-09-01,34.0,34.5,33.88,34.5,221900,4.13896063782812,4.19982770603147,4.12435254145931,4.19982770603147,1822824.77659873,0.0,1.0
1994-09-02,34.5,34.62,34.12,34.12,300200,4.19982770603147,4.21443580240028,4.15356873419692,4.15356873419692,2466029.73382127,0.0,1.0
1994-09-06,34.38,34.62,34.25,34.62,275500,4.18521960966267,4.21443580240028,4.16939417192979,4.21443580240028,2263128.55319041,0.0,1.0
1994-09-07,34.38,34.5,34.12,34.25,349600,4.18521960966267,4.19982770603147,4.15356873419692,4.16939417192979,2871832.095083,0.0,1.0
1994-09-08,34.88,34.88,34.38,34.38,242300,4.24608667786602,4.24608667786602,4.18521960966267,4.18521960966267,1990403.0796299,0.0,1.0
1994-09-09,34.62,34.62,34.38,34.5,285900,4.21443580240028,4.21443580240028,4.18521960966267,4.19982770603147,2348560.62924551,0.0,1.0
1994-09-12,34.62,34.75,34.38,34.5,324800,4.21443580240028,4.23026124013315,4.18521960966267,4.19982770603147,2668109.45218237,0.0,1.0
1994-09-13,35.0,35.25,34.88,35.12,358700,4.26069477423483,4.2911283083365,4.24608667786602,4.27530287060363,2946585.16163121,0.0,1.0
1994-09-14,35.12,35.25,34.88,35.0,263800,4.27530287060363,4.2911283083365,4.24608667786602,4.26069477423483,2167017.46762842,0.0,1.0
1994-09-15,35.12,35.25,35.0,35.12,239800,4.27530287060363,4.2911283083365,4.26069477423483,4.27530287060363,1969866.52288588,0.0,1.0
1994-09-16,35.0,35.25,35.0,35.0,392400,4.26069477423483,4.2911283083365,4.26069477423483,4.26069477423483,3223417.94654053,0.0,1.0
1994-09-19,35.0,35.38,34.88,35.0,267000,4.26069477423483,4.30695374606938,4.24608667786602,4.26069477423483,2193304.26026076,0.0,1.0
1994-09-20,34.88,35.0,34.75,34.88,307600,4.24608667786602,4.26069477423483,4.23026124013315,4.24608667786602,2526817.94178356,0.0,1.0
1994-09-21,34.75,35.25,34.5,35.0,498600,4.23026124013315,4.2911283083365,4.19982770603147,4.26069477423483,4095810.87702627,0.0,1.0
1994-09-22,34.88,35.0,34.62,34.75,178800,4.24608667786602,4.26069477423483,4.21443580240028,4.23026124013315,1468774.53833192,0.0,1.0
1994-09-23,34.75,35.12,34.75,34.88,124000,4.23026124013315,4.27530287060363,4.23026124013315,4.24608667786602,1018613.21450312,0.0,1.0
1994-09-26,34.88,35.0,34.62,34.88,209900,4.24608667786602,4.26069477423483,4.21443580240028,4.24608667786602,1724249.30422747,0.0,1.0
1994-09-27,34.38,34.75,34.25,34.75,261800,4.18521960966267,4.23026124013315,4.16939417192979,4.23026124013315,2150588.22223321,0.0,1.0
1994-09-28,34.5,34.5,34.25,34.25,192000,4.19982770603147,4.19982770603147,4.16939417192979,4.16939417192979,1577207.55794032,0.0,1.0
1994-09-29,34.5,34.5,34.12,34.25,224000,4.19982770603147,4.19982770603147,4.15356873419692,4.16939417192979,1840075.48426371,0.0,1.0
1994-09-30,35.25,35.25,34.38,34.38,285900,4.2911283083365,4.2911283083365,4.18521960966267,4.18521960966267,2348560.62924551,0.0,1.0
1994-10-03,34.75,35.25,34.69,35.25,164100,4.23026124013315,4.2911283083365,4.22295719194875,4.2911283083365,1348019.58467712,0.0,1.0
1994-10-04,34.75,34.88,34.62,34.75,166200,4.23026124013315,4.24608667786602,4.21443580240028,4.23026124013315,1365270.29234209,0.0,1.0
1994-10-05,34.38,34.62,34.38,34.5,353800,4.18521960966267,4.21443580240028,4.18521960966267,4.19982770603147,2906333.51041294,0.0,1.0
1994-10-06,34.5,34.75,34.38,34.5,120300,4.19982770603147,4.23026124013315,4.18521960966267,4.19982770603147,988219.110521983,0.0,1.0
1994-10-07,34.75,34.88,34.25,34.62,176300,4.23026124013315,4.24608667786602,4.16939417192979,4.21443580240028,1448237.98158791,0.0,1.0
1994-10-10,34.88,35.12,34.62,34.75,232400,4.24608667786602,4.27530287060363,4.21443580240028,4.23026124013315,1909078.3149236,0.0,1.0
1994-10-11,35.38,35.75,35.0,35.0,270900,4.30695374606938,4.35199537653986,4.26069477423483,4.26069477423483,2225341.28878142,0.0,1.0
1994-10-12,35.12,35.38,35.12,35.25,93900,4.27530287060363,4.30695374606938,4.27530287060363,4.2911283083365,771353.071305189,0.0,1.0
1994-10-13,35.62,35.88,35.38,35.38,173900,4.33616993880699,4.36782081427273,4.30695374606938,4.30695374606938,1428522.88711365,0.0,1.0
1994-10-14,35.62,35.88,35.5,35.75,107000,4.33616993880699,4.36782081427273,4.32156184243818,4.35199537653986,878964.628643824,0.0,1.0
1994-10-17,35.5,35.62,35.12,35.5,116200,4.32156184243818,4.33616993880699,4.27530287060363,4.32156184243818,954539.157461799,0.0,1.0
1994-10-18,35.25,35.38,35.12,35.25,95800,4.2911283083365,4.30695374606938,4.27530287060363,4.2911283083365,786960.85443064,0.0,1.0
1994-10-19,35.25,35.62,35.12,35.38,133100,4.2911283083365,4.33616993880699,4.27530287060363,4.30695374606938,1093366.28105134,0.0,1.0
1994-10-20,35.0,35.25,34.69,35.0,192200,4.26069477423483,4.2911283083365,4.22295719194875,4.26069477423483,1578850.48247984,0.0,1.0
1994-10-21,35.25,35.25,34.62,34.88,173800,4.2911283083365,4.2911283083365,4.21443580240028,4.24608667786602,1427701.4248439,0.0,1.0
1994-10-24,34.88,35.12,34.75,35.12,90800,4.24608667786602,4.27530287060363,4.23026124013315,4.27530287060363,745887.740942611,0.0,1.0
1994-10-25,34.0,34.62,33.75,34.38,558900,4.13896063782812,4.21443580240028,4.10852710372644,4.18521960966267,4591152.6256919,0.0,1.0
1994-10-26,33.88,34.25,33.75,34.12,241000,4.12435254145931,4.16939417192979,4.10852710372644,4.15356873419692,1979724.07012301,0.0,1.0
1994-10-27,33.88,34.12,33.75,34.0,145100,4.12435254145931,4.15356873419692,4.10852710372644,4.13896063782812,1191941.75342261,0.0,1.0
1994-10-28,34.75,34.75,33.88,33.88,379700,4.23026124013315,4.23026124013315,4.12435254145931,4.12435254145931,3119092.23828094,0.0,1.0
1994-10-31,34.88,35.0,34.62,34.62,178600,4.24608667786602,4.26069477423483,4.21443580240028,4.21443580240028,1467131.6137924,0.0,1.0
1994-11-01,34.38,34.62,34.25,34.5,259400,4.18521960966267,4.21443580240028,4.16939417192979,4.19982770603147,2130873.12775895,0.0,1.0
1994-11-02,34.0,34.38,33.88,34.25,234100,4.13896063782812,4.18521960966267,4.12435254145931,4.16939417192979,1923043.17350953,0.0,1.0
1994-11-03,34.5,34.5,34.12,34.12,104600,4.19982770603147,4.19982770603147,4.15356873419692,4.15356873419692,859249.534169571,0.0,1.0
1994-11-04,34.38,34.88,34.38,34.75,156700,4.18521960966267,4.24608667786602,4.18521960966267,4.23026124013315,1287231.37671483,0.0,1.0
1994-11-07,34.75,34.88,34.38,34.38,98400,4.23026124013315,4.24608667786602,4.18521960966267,4.18521960966267,808318.873444414,0.0,1.0
1994-11-08,35.12,35.25,34.88,35.0,1350000,4.27530287060363,4.2911283083365,4.24608667786602,4.26069477423483,11089740.6417679,0.0,1.0
1994-11-09,33.88,34.75,33.75,34.62,495500,4.21565314376434,4.32390633842417,4.19947737904506,4.30773057370489,3982191.94689478,0.75,1.0
1994-11-10,33.75,34.25,33.75,34.12,368200,4.19947737904506,4.26169185873461,4.19947737904506,4.24551609401533,2959118.21361585,0.0,1.0
1994-11-11,33.0,33.5,32.75,33.5,474800,4.10615565951072,4.16837013920028,4.07504841966595,4.16837013920028,3815831.96041501,0.0,1.0
1994-11-14,33.0,33.12,32.88,33.12,540400,4.10615565951072,4.12108713463622,4.09122418438523,4.12108713463622,4343040.41998373,0.0,1.0
1994-11-15,32.88,33.12,32.75,33.0,831300,4.09122418438523,4.12108713463622,4.07504841966595,4.10615565951072,6680920.61645535,0.0,1.0
1994-11-16,32.62,33.0,32.62,33.0,2071100,4.05887265494666,4.10615565951072,4.05887265494666,4.10615565951072,16644839.0337311,0.0,1.0
1994-11-17,32.75,33.0,32.5,32.88,210400,4.07504841966595,4.10615565951072,4.04394117982117,4.09122418438523,1690924.69349477,0.0,1.0
1994-11-18,32.62,32.88,32.62,32.75,177200,4.05887265494666,4.09122418438523,4.05887265494666,4.07504841966595,1424105.77798134,0.0,1.0
1994-11-21,32.75,32.88,32.62,32.62,329900,4.07504841966595,4.09122418438523,4.05887265494666,4.05887265494666,2651312.05505668,0.0,1.0
1994-11-22,32.75,32.88,32.62,32.75,232700,4.07504841966595,4.09122418438523,4.05887265494666,4.07504841966595,1870143.42289084,0.0,1.0
1994-11-23,33.5,33.5,32.0,32.62,270400,4.16837013920028,4.16837013920028,3.98172670013161,4.05887265494666,2173127.5528564,0.0,1.0
1994-11-25,33.75,34.25,33.38,33.5,81600,4.19947737904506,4.26169185873461,4.15343866407479,4.16837013920028,655795.888731813,0.0,1.0
1994-11-28,34.0,34.5,33.75,34.12,224900,4.23058461888984,4.29279909857939,4.19947737904506,4.24551609401533,1807457.05117383,0.0,1.0
1994-11-29,33.88,34.0,33.38,33.88,250400,4.21565314376434,4.23058461888984,4.15343866407479,4.21565314376434,2012393.26640253,0.0,1.0
1994-11-30,34.0,34.12,33.38,33.88,273200,4.23058461888984,4.24551609401533,4.15343866407479,4.21565314376434,2195630.35295994,0.0,1.0
1994-12-01,33.88,34.12,33.62,34.0,136500,4.21565314376434,4.24551609401533,4.18330161432577,4.23058461888984,1097011.5050477,0.0,1.0
1994-12-02,34.25,34.25,33.88,33.88,126600,4.26169185873461,4.26169185873461,4.21565314376434,4.21565314376434,1017448.03325303,0.0,1.0
1994-12-05,34.12,34.38,34.0,34.25,295800,4.24551609401533,4.2778676234539,4.23058461888984,4.26169185873461,2377260.09665282,0.0,1.0
1994-12-06,34.38,34.38,34.0,34.0,145600,4.2778676234539,4.2778676234539,4.23058461888984,4.23058461888984,1170145.60538422,0.0,1.0
1994-12-07,34.25,34.25,34.0,34.12,105500,4.26169185873461,4.26169185873461,4.23058461888984,4.24551609401533,847873.361044196,0.0,1.0
1994-12-08,34.38,34.62,34.12,34.12,177300,4.2778676234539,4.30773057370489,4.24551609401533,4.24551609401533,1424909.44941361,0.0,1.0
1994-12-09,34.75,34.88,34.25,34.25,140800,4.32390633842417,4.34008210314346,4.26169185873461,4.26169185873461,1131569.37663529,0.0,1.0
1994-12-12,35.25,35.25,34.75,34.75,469700,4.38612081811373,4.38612081811373,4.32390633842417,4.32390633842417,3774844.71736927,0.0,1.0
1994-12-13,35.5,35.88,35.5,35.62,593500,4.41722805795851,4.46451106252257,4.41722805795851,4.432159533084,4769789.95051876,0.0,1.0
1994-12-14,36.0,36.0,35.5,35.5,257300,4.47944253764806,4.47944253764806,4.41722805795851,4.41722805795851,2067846.59522911,0.0,1.0
1994-12-15,35.75,36.5,35.75,36.25,393500,4.44833529780328,4.54165701733762,4.44833529780328,4.51054977749284,3162447.08598001,0.0,1.0
1994-12-16,35.88,35.88,35.75,35.88,409400,4.46451106252257,4.46451106252257,4.44833529780328,4.46451106252257,3290230.84371084,0.0,1.0
1994-12-19,35.5,35.75,35.38,35.75,108900,4.41722805795851,4.44833529780328,4.40229658283301,4.44833529780328,875198.189741353,0.0,1.0
1994-12-20,35.62,35.75,35.12,35.25,138400,4.432159533084,4.44833529780328,4.36994505339444,4.38612081811373,1112281.26226082,0.0,1.0
1994-12-21,35.88,36.38,35.5,35.5,503900,4.46451106252257,4.52672554221213,4.41722805795851,4.41722805795851,4049700.3472054,0.0,1.0
1994-12-22,35.5,35.88,35.38,35.88,100900,4.41722805795851,4.46451106252257,4.40229658283301,4.46451106252257,810904.475159803,0.0,1.0
1994-12-23,35.38,35.62,35.38,35.5,68200,4.40229658283301,4.432159533084,4.40229658283301,4.41722805795851,548103.916807717,0.0,1.0
1994-12-27,35.62,35.75,35.5,35.5,80000,4.432159533084,4.44833529780328,4.41722805795851,4.41722805795851,642937.145815503,0.0,1.0
1994-12-28,35.75,35.88,35.5,35.62,124500,4.44833529780328,4.46451106252257,4.41722805795851,4.432159533084,1000570.93317538,0.0,1.0
1994-12-29,35.88,36.0,35.62,35.75,135900,4.46451106252257,4.47944253764806,4.432159533084,4.44833529780328,1092189.47645409,0.0,1.0
1994-12-30,35.62,35.75,35.5,35.75,167300,4.432159533084,4.44833529780328,4.41722805795851,4.44833529780328,1344542.30618667,0.0,1.0
1995-01-03,35.62,35.62,35.38,35.62,93900,4.432159533084,4.432159533084,4.40229658283301,4.432159533084,754647.474900947,0.0,1.0
1995-01-04,35.75,35.75,35.5,35.5,90000,4.44833529780328,4.44833529780328,4.41722805795851,4.41722805795851,723304.289042442,0.0,1.0
1995-01-05,35.75,36.0,35.62,35.62,116400,4.44833529780328,4.47944253764806,4.432159533084,4.432159533084,935473.547161558,0.0,1.0
1995-01-06,36.25,36.25,35.62,35.88,224900,4.51054977749284,4.51054977749284,4.432159533084,4.46451106252257,1807457.05117383,0.0,1.0
1995-01-09,35.88,36.0,35.75,35.88,100500,4.46451106252257,4.47944253764806,4.44833529780328,4.46451106252257,807689.789430726,0.0,1.0
1995-01-10,36.0,36.25,35.88,36.0,97200,4.47944253764806,4.51054977749284,4.46451106252257,4.47944253764806,781168.632165837,0.0,1.0
1995-01-11,36.0,36.12,35.75,36.0,96900,4.47944253764806,4.49437401277356,4.44833529780328,4.47944253764806,778757.617869029,0.0,1.0
1995-01-12,36.0,36.12,35.88,35.88,54200,4.47944253764806,4.49437401277356,4.46451106252257,4.46451106252257,435589.916290004,0.0,1.0
1995-01-13,36.38,36.38,36.25,36.38,71600,4.52672554221213,4.52672554221213,4.51054977749284,4.52672554221213,575428.745504875,0.0,1.0
1995-01-16,36.5,36.88,35.62,36.62,232900,4.54165701733762,4.58894002190168,4.432159533084,4.55658849246311,1871750.76575538,0.0,1.0
1995-01-17,37.12,37.38,36.75,36.75,440000,4.61880297215267,4.65115450159124,4.5727642571824,4.5727642571824,3536154.30198527,0.0,1.0
1995-01-18,37.62,37.75,37.12,37.12,614000,4.68101745184222,4.69719321656151,4.61880297215267,4.61880297215267,4934542.59413399,0.0,1.0
1995-01-19,37.38,37.62,37.12,37.5,622300,4.65115450159124,4.68101745184222,4.61880297215267,4.66608597671673,5001247.32301234,0.0,1.0
1995-01-20,38.12,38.12,36.88,37.25,1037500,4.74323193153178,4.74323193153178,4.58894002190168,4.63497873687195,8338091.10979481,0.0,1.0
1995-01-23,38.38,38.5,37.88,37.88,433200,4.77558346097035,4.79051493609584,4.7133689812808,4.7133689812808,3481504.64459095,0.0,1.0
1995-01-24,38.88,39.0,38.12,38.38,180700,4.83779794065991,4.8527294157854,4.74323193153178,4.77558346097035,1452234.27811077,0.0,1.0
1995-01-25,39.0,39.0,38.5,38.88,365800,4.8527294157854,4.8527294157854,4.79051493609584,4.83779794065991,2939830.09924139,0.0,1.0
1995-01-26,38.88,39.0,38.75,39.0,496400,4.83779794065991,4.8527294157854,4.82162217594062,4.8527294157854,3989424.9897852,0.0,1.0
1995-01-27,39.62,40.25,39.0,39.0,2070400,4.92987537060045,5.00826561500929,4.8527294157854,4.8527294157854,16639213.3337052,0.0,1.0
1995-01-30,39.62,39.75,39.25,39.38,667400,4.92987537060045,4.94605113531974,4.88383665563018,4.90001242034946,5363703.13896584,0.0,1.0
1995-01-31,39.88,40.12,39.62,39.62,407300,4.96222690003902,4.99208985029001,4.92987537060045,4.92987537060045,3273353.74363318,0.0,1.0
1995-02-01,40.12,40.12,39.88,39.88,328400,4.99208985029001,4.99208985029001,4.96222690003902,4.96222690003902,2639256.98357264,0.0,1.0
1995-02-02,40.25,40.38,40.0,40.0,221800,5.00826561500929,5.02444137972858,4.97715837516451,4.97715837516451,1782543.23677348,0.0,1.0
1995-02-03,40.62,41.0,40.38,40.38,611400,5.05430432997956,5.10158733454363,5.02444137972858,5.02444137972858,4913647.13689499,0.0,1.0
1995-02-06,40.12,40.62,40.12,40.62,243300,4.99208985029001,5.05430432997956,4.99208985029001,5.05430432997956,1955332.5947114,0.0,1.0
1995-02-07,40.62,40.62,40.12,40.25,710400,5.05430432997956,5.05430432997956,4.99208985029001,5.00826561500929,5709281.85484167,0.0,1.0
1995-02-08,40.25,40.62,40.25,40.62,671100,5.00826561500929,5.05430432997956,5.00826561500929,5.05430432997956,5393438.9819598,0.0,1.0
1995-02-09,39.75,40.25,39.62,40.12,1236900,4.94605113531974,5.00826561500929,4.92987537060045,4.99208985029001,9940611.94573994,0.0,1.0
1995-02-10,39.12,39.25,38.5,39.25,534800,4.96098261044523,4.97746849335315,4.88235763042284,4.97746849335315,4217183.90142117,0.75,1.0
1995-02-13,38.88,39.0,38.62,38.88,285700,4.93054713430753,4.94576487237638,4.89757536849169,4.93054713430753,2252897.2337996,0.0,1.0
1995-02-14,39.12,39.25,38.88,38.88,302400,4.96098261044523,4.97746849335315,4.93054713430753,4.93054713430753,2384585.66153658,0.0,1.0
1995-02-15,39.5,39.5,39.12,39.25,536000,5.00917211432992,5.00917211432992,4.96098261044523,4.97746849335315,4226646.54293521,0.0,1.0
1995-02-16,39.0,39.5,39.0,39.5,322100,4.94576487237638,5.00917211432992,4.94576487237638,5.00917211432992,2539930.69305864,0.0,1.0
1995-02-17,39.0,39.12,38.62,39.12,267900,4.94576487237638,4.96098261044523,4.89757536849169,4.96098261044523,2112534.7180081,0.0,1.0
1995-02-21,39.5,39.5,39.12,39.25,380600,5.00917211432992,5.00917211432992,4.96098261044523,4.97746849335315,3001234.4668678,0.0,1.0
1995-02-22,40.25,40.25,39.38,39.38,439300,5.10428297726024,5.10428297726024,4.99395437626107,4.99395437626107,3464115.34759596,0.0,1.0
1995-02-23,38.38,40.88,38.25,40.62,1190800,4.86713989235399,5.1841761021217,4.85065400944606,5.15120433630586,9390094.59575977,0.0,1.0
1995-02-24,39.0,39.38,38.38,38.88,1109100,4.94576487237638,4.99395437626107,4.86713989235399,4.93054713430753,8745846.41934596,0.0,1.0
1995-02-27,38.5,39.0,38.25,38.88,282800,4.88235763042284,4.94576487237638,4.85065400944606,4.93054713430753,2230029.18347402,0.0,1.0
1995-02-28,38.25,38.5,38.0,38.5,425000,4.85065400944606,4.88235763042284,4.81895038846929,4.88235763042284,3351352.20288706,0.0,1.0
1995-03-01,37.88,38.25,37.62,38.25,250200,4.80373265040044,4.85065400944606,4.7707608845846,4.85065400944606,1972960.7556761,0.0,1.0
1995-03-02,37.5,37.88,37.12,37.88,264600,4.75554314651575,4.80373265040044,4.70735364263106,4.80373265040044,2086512.45384451,0.0,1.0
1995-03-03,37.62,37.75,36.88,37.38,822700,4.7707608845846,4.78724676749252,4.67691816649336,4.7403254084469,6487429.31132984,0.0,1.0
1995-03-06,38.0,38.0,37.5,37.62,438200,4.81895038846929,4.81895038846929,4.75554314651575,4.7707608845846,3455441.25954143,0.0,1.0
1995-03-07,37.62,38.25,37.62,37.88,251100,4.7707608845846,4.85065400944606,4.7707608845846,4.80373265040044,1980057.73681162,0.0,1.0
1995-03-08,37.75,38.0,37.75,37.75,287500,4.78724676749252,4.81895038846929,4.78724676749252,4.78724676749252,2267091.19607066,0.0,1.0
1995-03-09,37.62,37.88,37.62,37.62,302300,4.7707608845846,4.80373265040044,4.7707608845846,4.7707608845846,2383797.10807707,0.0,1.0
1995-03-10,38.12,38.12,37.75,37.75,215600,4.83416812653814,4.83416812653814,4.78724676749252,4.78724676749252,1700121.25868812,0.0,1.0
1995-03-13,38.5,38.5,38.0,38.25,268800,4.88235763042284,4.88235763042284,4.81895038846929,4.85065400944606,2119631.69914362,0.0,1.0
1995-03-14,38.88,39.0,38.88,38.88,325600,4.93054713430753,4.94576487237638,4.93054713430753,4.93054713430753,2567530.06414124,0.0,1.0
1995-03-15,38.5,38.88,38.25,38.88,209500,4.88235763042284,4.93054713430753,4.85065400944606,4.93054713430753,1652019.49765844,0.0,1.0
1995-03-16,38.38,38.62,38.38,38.5,151500,4.86713989235399,4.89757536849169,4.86713989235399,4.88235763042284,1194658.4911468,0.0,1.0
1995-03-17,38.25,38.38,38.0,38.38,290900,4.85065400944606,4.86713989235399,4.81895038846929,4.86713989235399,2293902.01369375,0.0,1.0
1995-03-20,37.5,38.25,37.5,38.25,176900,4.75554314651575,4.85065400944606,4.75554314651575,4.85065400944606,1394951.06986052,0.0,1.0
1995-03-21,37.62,37.62,37.38,37.62,260000,4.7707608845846,4.7707608845846,4.7403254084469,4.7707608845846,2050238.99470738,0.0,1.0
1995-03-22,37.5,37.75,37.5,37.5,211000,4.75554314651575,4.78724676749252,4.75554314651575,4.75554314651575,1663847.79955099,0.0,1.0
1995-03-23,37.75,38.0,37.5,37.62,174300,4.78724676749252,4.81895038846929,4.75554314651575,4.7707608845846,1374448.67991344,0.0,1.0
1995-03-24,38.38,38.38,37.75,37.88,106800,4.86713989235399,4.86713989235399,4.78724676749252,4.80373265040044,842175.094749029,0.0,1.0
1995-03-27,38.38,38.5,38.12,38.5,158600,4.86713989235399,4.88235763042284,4.83416812653814,4.88235763042284,1250645.7867715,0.0,1.0
1995-03-28,38.0,38.5,38.0,38.0,152300,4.81895038846929,4.88235763042284,4.81895038846929,4.81895038846929,1200966.91882282,0.0,1.0
1995-03-29,38.38,38.75,37.75,37.88,187100,4.86713989235399,4.91406125139961,4.78724676749252,4.80373265040044,1475383.52272981,0.0,1.0
1995-03-30,38.38,38.62,38.38,38.62,175500,4.86713989235399,4.89757536849169,4.86713989235399,4.89757536849169,1383911.32142748,0.0,1.0
1995-03-31,38.12,38.25,37.75,38.25,174700,4.83416812653814,4.85065400944606,4.78724676749252,4.85065400944606,1377602.89375146,0.0,1.0
1995-04-03,37.88,38.12,37.88,38.0,409000,4.80373265040044,4.83416812653814,4.80373265040044,4.81895038846929,3225183.6493666,0.0,1.0
1995-04-04,38.62,38.75,38.0,38.0,731600,4.89757536849169,4.91406125139961,4.81895038846929,4.81895038846929,5769057.10972275,0.0,1.0
1995-04-05,39.12,39.25,38.25,38.62,593000,4.96098261044523,4.97746849335315,4.85065400944606,4.89757536849169,4676122.01485182,0.0,1.0
1995-04-06,39.25,39.25,39.0,39.25,159100,4.97746849335315,4.97746849335315,4.94576487237638,4.97746849335315,1254588.55406901,0.0,1.0
1995-04-07,39.5,39.62,39.38,39.38,342400,5.00917211432992,5.02438985239877,4.99395437626107,4.99395437626107,2700007.04533771,0.0,1.0
1995-04-10,39.5,39.5,39.25,39.38,105700,5.00917211432992,5.00917211432992,4.97746849335315,4.99395437626107,833501.006694499,0.0,1.0
1995-04-11,39.5,39.88,39.5,39.75,132800,5.00917211432992,5.05736161821462,5.00917211432992,5.04087573530669,1047198.99421977,0.0,1.0
1995-04-12,39.5,39.62,39.38,39.5,229900,5.00917211432992,5.02438985239877,4.99395437626107,5.00917211432992,1812884.40339702,0.0,1.0
1995-04-13,39.62,39.75,39.38,39.5,132400,5.02438985239877,5.04087573530669,4.99395437626107,5.00917211432992,1044044.78038176,0.0,1.0
1995-04-17,39.25,39.88,39.25,39.88,205600,4.97746849335315,5.05736161821462,4.97746849335315,5.05736161821462,1621265.91273783,0.0,1.0
1995-04-18,39.12,39.25,38.88,39.25,154200,4.96098261044523,4.97746849335315,4.93054713430753,4.97746849335315,1215949.43455337,0.0,1.0
1995-04-19,39.38,39.5,38.38,39.25,168900,4.99395437626107,5.00917211432992,4.86713989235399,4.97746849335315,1331866.79310029,0.0,1.0
1995-04-20,39.5,39.62,39.12,39.38,177800,5.00917211432992,5.02438985239877,4.96098261044523,4.99395437626107,1402048.05099604,0.0,1.0
1995-04-21,39.62,39.75,39.38,39.75,156300,5.02438985239877,5.04087573530669,4.99395437626107,5.04087573530669,1232509.05720293,0.0,1.0
1995-04-24,39.75,39.75,39.5,39.5,237000,5.04087573530669,5.04087573530669,5.00917211432992,5.00917211432992,1868871.69902172,0.0,1.0
1995-04-25,39.5,39.75,39.5,39.62,185200,5.00917211432992,5.04087573530669,5.00917211432992,5.02438985239877,1460401.00699925,0.0,1.0
1995-04-26,39.5,39.62,39.38,39.5,203300,5.00917211432992,5.02438985239877,4.99395437626107,5.00917211432992,1603129.18316927,0.0,1.0
1995-04-27,39.5,39.62,39.25,39.5,330300,5.00917211432992,5.02438985239877,4.97746849335315,5.00917211432992,2604592.07673787,0.0,1.0
1995-04-28,39.38,39.75,39.25,39.62,400900,4.99395437626107,5.04087573530669,4.97746849335315,5.02438985239877,3161310.81914687,0.0,1.0
1995-05-01,39.5,39.62,39.25,39.5,182200,5.00917211432992,5.02438985239877,4.97746849335315,5.00917211432992,1436744.40321417,0.0,1.0
1995-05-02,39.75,39.75,39.5,39.5,122500,5.04087573530669,5.04087573530669,5.00917211432992,5.00917211432992,965977.987890976,0.0,1.0
1995-05-03,40.0,40.0,39.75,39.75,183200,5.07257935628347,5.07257935628347,5.04087573530669,5.04087573530669,1444629.9378092,0.0,1.0
1995-05-04,40.38,40.5,39.88,40.0,303800,5.12076886016816,5.13598659823701,5.05736161821462,5.07257935628347,2395625.40996962,0.0,1.0
1995-05-05,40.62,40.88,40.25,40.5,412900,5.15120433630586,5.1841761021217,5.10428297726024,5.13598659823701,3255937.23428721,0.0,1.0
1995-05-08,40.88,40.88,40.25,40.62,293700,5.1841761021217,5.1841761021217,5.10428297726024,5.15120433630586,2315981.51055983,0.0,1.0
1995-05-09,40.88,41.12,40.75,40.88,1298700,5.1841761021217,5.2146115782594,5.16769021921378,5.1841761021217,10240943.7785633,0.0,1.0
1995-05-10,40.38,40.38,40.12,40.12,749900,5.21587972309847,5.21587972309847,5.18229555450002,5.18229555450002,5805533.02751616,0.75,1.0
1995-05-11,40.38,40.5,40.25,40.38,471200,5.21587972309847,5.23138010860545,5.19908763879925,5.21587972309847,3647909.27132366,0.0,1.0
1995-05-12,40.38,40.5,40.25,40.38,119300,5.21587972309847,5.23138010860545,5.19908763879925,5.21587972309847,923589.932234535,0.0,1.0
1995-05-15,40.62,40.75,40.38,40.5,191000,5.24688049411243,5.26367257841166,5.21587972309847,5.23138010860545,1478672.90072754,0.0,1.0
1995-05-16,40.62,40.88,40.62,40.62,222700,5.24688049411243,5.28046466271089,5.24688049411243,5.24688049411243,1724086.1517907,0.0,1.0
1995-05-17,40.75,40.75,40.5,40.62,191300,5.26367257841166,5.26367257841166,5.23138010860545,5.24688049411243,1480995.42360827,0.0,1.0
1995-05-18,40.38,40.75,40.25,40.62,120900,5.21587972309847,5.26367257841166,5.19908763879925,5.24688049411243,935976.720931729,0.0,1.0
1995-05-19,40.5,40.62,40.25,40.62,181400,5.23138010860545,5.24688049411243,5.19908763879925,5.24688049411243,1404352.16854438,0.0,1.0
1995-05-22,40.5,40.62,40.25,40.5,114700,5.23138010860545,5.24688049411243,5.19908763879925,5.23138010860545,887977.914730102,0.0,1.0
1995-05-23,41.0,41.0,40.5,40.5,294700,5.29596504821787,5.29596504821787,5.23138010860545,5.23138010860545,2281491.64316443,0.0,1.0
1995-05-24,40.88,41.38,40.62,41.25,154100,5.28046466271089,5.3450496023233,5.24688049411243,5.32825751802407,1193002.5863985,0.0,1.0
1995-05-25,41.75,42.0,41.38,41.5,582100,5.39284245763649,5.42513492744269,5.3450496023233,5.36054998783028,4506468.56289792,0.0,1.0
1995-05-26,42.5,42.88,41.88,42.0,624400,5.48971986705511,5.53880442116054,5.40963454193571,5.42513492744269,4833944.28907999,0.0,1.0
1995-05-30,42.62,42.75,42.25,42.5,337700,5.50522025256208,5.52201233686131,5.4574273972489,5.48971986705511,2614386.58940153,0.0,1.0
1995-05-31,43.0,43.12,42.62,42.62,346100,5.55430480666752,5.5698051921745,5.50522025256208,5.50522025256208,2679417.2300618,0.0,1.0
1995-06-01,42.75,43.12,42.75,43.12,386600,5.52201233686131,5.5698051921745,5.52201233686131,5.5698051921745,2992957.81895952,0.0,1.0
1995-06-02,43.38,43.62,42.88,43.0,384100,5.60338936077295,5.63439013178691,5.53880442116054,5.55430480666752,2973603.46162016,0.0,1.0
1995-06-05,43.75,43.75,43.38,43.38,245300,5.65118221608614,5.65118221608614,5.60338936077295,5.60338936077295,1899049.54213857,0.0,1.0
1995-06-06,43.38,43.62,43.12,43.5,153100,5.60338936077295,5.63439013178691,5.5698051921745,5.61888974627993,1185260.84346276,0.0,1.0
1995-06-07,43.0,43.25,42.75,43.25,463700,5.55430480666752,5.58659727647372,5.52201233686131,5.58659727647372,3589846.19930556,0.0,1.0
1995-06-08,42.5,42.88,42.38,42.88,377700,5.48971986705511,5.53880442116054,5.47421948154813,5.53880442116054,2924056.30683138,0.0,1.0
1995-06-09,41.88,42.38,41.38,42.38,419800,5.40963454193571,5.47421948154813,5.3450496023233,5.47421948154813,3249983.6844263,0.0,1.0
1995-06-12,42.62,43.0,41.75,41.88,313700,5.50522025256208,5.55430480666752,5.39284245763649,5.40963454193571,2428584.75894362,0.0,1.0
1995-06-13,43.0,43.12,42.88,43.0,236800,5.55430480666752,5.5698051921745,5.53880442116054,5.55430480666752,1833244.72718472,0.0,1.0
1995-06-14,42.88,43.5,42.75,43.12,161400,5.53880442116054,5.61888974627993,5.52201233686131,5.5698051921745,1249517.30982945,0.0,1.0
1995-06-15,42.5,42.75,42.25,42.75,109700,5.48971986705511,5.52201233686131,5.4574273972489,5.52201233686131,849269.200051369,0.0,1.0
1995-06-16,42.62,42.88,42.62,42.75,366100,5.50522025256208,5.53880442116054,5.50522025256208,5.52201233686131,2834252.08877672,0.0,1.0
1995-06-19,42.88,43.12,42.75,42.75,158700,5.53880442116054,5.5698051921745,5.52201233686131,5.52201233686131,1228614.60390294,0.0,1.0
1995-06-20,42.62,43.0,42.25,42.88,315000,5.50522025256208,5.55430480666752,5.4574273972489,5.53880442116054,2438649.02476009,0.0,1.0
1995-06-21,43.0,43.0,42.5,42.62,208700,5.55430480666752,5.55430480666752,5.48971986705511,5.50522025256208,1615701.75069025,0.0,1.0
1995-06-22,43.5,43.5,42.88,43.0,278700,5.61888974627993,5.61888974627993,5.53880442116054,5.55430480666752,2157623.7561925,0.0,1.0
1995-06-23,43.12,43.38,43.0,43.25,128700,5.5698051921745,5.60338936077295,5.55430480666752,5.58659727647372,996362.315830549,0.0,1.0
1995-06-26,42.75,43.0,42.75,43.0,93900,5.52201233686131,5.55430480666752,5.52201233686131,5.55430480666752,726949.661666578,0.0,1.0
1995-06-27,42.5,43.0,42.5,42.88,99700,5.48971986705511,5.55430480666752,5.48971986705511,5.53880442116054,771851.770693906,0.0,1.0
1995-06-28,43.5,43.5,42.62,42.62,135000,5.61888974627993,5.61888974627993,5.50522025256208,5.50522025256208,1045135.29632575,0.0,1.0
1995-06-29,42.75,43.5,42.5,43.5,390600,5.52201233686131,5.61888974627993,5.48971986705511,5.61888974627993,3023924.79070251,0.0,1.0
1995-06-30,42.12,43.0,42.12,42.88,439900,5.44063531294967,5.55430480666752,5.44063531294967,5.53880442116054,3405592.7174348,0.0,1.0
1995-07-03,42.75,42.75,42.12,42.25,194600,5.52201233686131,5.52201233686131,5.44063531294967,5.4574273972489,1506543.17529623,0.0,1.0
1995-07-05,42.75,43.12,42.62,42.88,250300,5.52201233686131,5.5698051921745,5.50522025256208,5.53880442116054,1937758.2568173,0.0,1.0
1995-07-06,43.0,43.12,42.38,42.88,339900,5.55430480666752,5.5698051921745,5.47421948154813,5.53880442116054,2631418.42386017,0.0,1.0
1995-07-07,42.88,43.12,42.75,42.88,501700,5.53880442116054,5.5698051921745,5.52201233686131,5.53880442116054,3884032.43086392,0.0,1.0
1995-07-10,43.0,43.12,42.75,42.75,266000,5.55430480666752,5.5698051921745,5.52201233686131,5.52201233686131,2059303.62090852,0.0,1.0
1995-07-11,42.62,43.0,42.62,43.0,179900,5.50522025256208,5.55430480666752,5.50522025256208,5.55430480666752,1392739.55414076,0.0,1.0
1995-07-12,42.75,42.88,42.25,42.5,125700,5.52201233686131,5.53880442116054,5.4574273972489,5.48971986705511,973137.087023311,0.0,1.0
1995-07-13,43.12,43.12,42.75,42.75,381600,5.5698051921745,5.5698051921745,5.52201233686131,5.52201233686131,2954249.10428079,0.0,1.0
1995-07-14,43.12,43.12,42.88,43.0,82200,5.5698051921745,5.5698051921745,5.53880442116054,5.55430480666752,636371.269318346,0.0,1.0
1995-07-17,43.12,43.12,43.0,43.0,92300,5.5698051921745,5.5698051921745,5.55430480666752,5.55430480666752,714562.872969383,0.0,1.0
1995-07-18,43.0,43.12,42.75,43.0,122300,5.55430480666752,5.5698051921745,5.52201233686131,5.55430480666752,946815.161041773,0.0,1.0
1995-07-19,43.0,43.25,42.62,43.0,330300,5.55430480666752,5.58659727647372,5.50522025256208,5.55430480666752,2557097.691677,0.0,1.0
1995-07-20,43.0,43.25,42.62,42.75,388100,5.55430480666752,5.58659727647372,5.50522025256208,5.52201233686131,3004570.43336314,0.0,1.0
1995-07-21,42.88,43.0,42.62,43.0,154700,5.53880442116054,5.55430480666752,5.50522025256208,5.55430480666752,1197647.63215995,0.0,1.0
1995-07-24,43.25,43.38,42.88,42.88,110000,5.58659727647372,5.60338936077295,5.53880442116054,5.53880442116054,851591.722932094,0.0,1.0
1995-07-25,43.75,43.88,43.12,43.38,216200,5.65118221608614,5.66797430038536,5.5698051921745,5.60338936077295,1673764.82270835,0.0,1.0
1995-07-26,43.5,43.75,43.0,43.75,184900,5.61888974627993,5.65118221608614,5.55430480666752,5.65118221608614,1431448.26881949,0.0,1.0
1995-07-27,43.88,44.0,43.62,43.62,75500,5.66797430038536,5.68347468589234,5.63439013178691,5.63439013178691,584501.591648847,0.0,1.0
1995-07-28,44.0,44.0,43.75,43.88,60700,5.68347468589234,5.68347468589234,5.65118221608614,5.66797430038536,469923.796199801,0.0,1.0
1995-07-31,43.75,44.12,43.25,44.0,285300,5.65118221608614,5.69897507139932,5.58659727647372,5.68347468589234,2208719.25956842,0.0,1.0
1995-08-01,43.75,43.94,43.38,43.62,137400,5.65118221608614,5.67572449313885,5.60338936077295,5.63439013178691,1063715.47937154,0.0,1.0
1995-08-02,43.5,44.25,43.5,43.75,167800,5.61888974627993,5.71576715569855,5.61888974627993,5.65118221608614,1299064.46461823,0.0,1.0
1995-08-03,43.5,43.62,43.12,43.38,100400,5.61888974627993,5.63439013178691,5.5698051921745,5.60338936077295,777270.990748929,0.0,1.0
1995-08-04,43.75,44.0,43.62,43.75,232200,5.65118221608614,5.68347468589234,5.63439013178691,5.65118221608614,1797632.70968029,0.0,1.0
1995-08-07,43.62,44.0,43.5,43.75,128200,5.63439013178691,5.68347468589234,5.61888974627993,5.65118221608614,992491.444362676,0.0,1.0
1995-08-08,43.38,43.62,43.25,43.38,125500,5.60338936077295,5.63439013178691,5.58659727647372,5.60338936077295,971588.738436162,0.0,1.0
1995-08-09,43.62,43.88,43.38,43.38,183300,5.63439013178691,5.66797430038536,5.60338936077295,5.60338936077295,1419061.4801223,0.0,1.0
1995-08-10,43.88,44.0,43.5,43.62,161200,5.66797430038536,5.68347468589234,5.61888974627993,5.63439013178691,1247968.96124231,0.0,1.0
1995-08-11,43.88,44.12,43.75,43.88,326800,5.66797430038536,5.69897507139932,5.65118221608614,5.66797430038536,2530001.59140189,0.0,1.0
1995-08-14,42.75,43.12,42.5,43.12,775700,5.61888974627993,5.66752107273896,5.58603074191572,5.66752107273896,5901730.85740913,0.75,1.0
1995-08-15,42.62,43.75,42.5,42.75,470600,5.60180306401054,5.75032576373677,5.58603074191572,5.61888974627993,3580449.32512148,0.0,1.0
1995-08-16,43.12,43.12,42.25,42.5,896100,5.66752107273896,5.66752107273896,5.55317173755151,5.58603074191572,6817765.91636498,0.0,1.0
1995-08-17,43.12,43.38,43.0,43.0,126700,5.66752107273896,5.70169443727774,5.65174875064414,5.65174875064414,963967.125994246,0.0,1.0
1995-08-18,43.5,43.5,43.12,43.25,249400,5.71746675937256,5.71746675937256,5.66752107273896,5.68460775500835,1897501.19355142,0.0,1.0
1995-08-21,43.0,43.75,42.88,43.38,156200,5.65174875064414,5.75032576373677,5.63597642854932,5.70169443727774,1188410.93196765,0.0,1.0
1995-08-22,42.88,43.0,42.75,43.0,325100,5.63597642854932,5.65174875064414,5.61888974627993,5.65174875064414,2473446.824473,0.0,1.0
1995-08-23,42.38,42.88,42.38,42.75,627100,5.5702584198209,5.63597642854932,5.5702584198209,5.61888974627993,4771142.73647191,0.0,1.0
1995-08-24,42.38,42.75,42.12,42.38,186700,5.5702584198209,5.61888974627993,5.53608505528212,5.5702584198209,1420463.00255032,0.0,1.0
1995-08-25,43.0,43.0,42.38,42.38,158100,5.65174875064414,5.65174875064414,5.5702584198209,5.5702584198209,1202866.63472526,0.0,1.0
1995-08-28,42.88,43.0,42.75,43.0,108400,5.63597642854932,5.65174875064414,5.61888974627993,5.65174875064414,824735.883644643,0.0,1.0
1995-08-29,42.38,43.75,42.38,42.88,136000,5.5702584198209,5.75032576373677,5.5702584198209,5.63597642854932,1034723.98686044,0.0,1.0
1995-08-30,42.5,42.75,42.25,42.5,258800,5.58603074191572,5.61888974627993,5.55317173755151,5.58603074191572,1969018.88087854,0.0,1.0
1995-08-31,42.5,42.5,42.25,42.5,236400,5.58603074191572,5.58603074191572,5.55317173755151,5.58603074191572,1798593.75363094,0.0,1.0
1995-09-01,42.62,42.62,42.12,42.12,181400,5.60180306401054,5.60180306401054,5.53608505528212,5.53608505528212,1380139.2001212,0.0,1.0
1995-09-05,42.88,42.88,42.62,42.88,82400,5.63597642854932,5.63597642854932,5.60180306401054,5.63597642854932,626921.003803677,0.0,1.0
1995-09-06,42.75,42.88,42.62,42.88,317700,5.61888974627993,5.63597642854932,5.60180306401054,5.63597642854932,2417145.66636442,0.0,1.0
1995-09-07,42.88,43.0,42.62,42.88,312000,5.63597642854932,5.65174875064414,5.60180306401054,5.63597642854932,2373778.55809159,0.0,1.0
1995-09-08,42.88,43.0,42.62,43.0,64100,5.63597642854932,5.65174875064414,5.60180306401054,5.65174875064414,487689.761454074,0.0,1.0
1995-09-11,43.0,43.0,42.75,42.88,346700,5.65174875064414,5.65174875064414,5.61888974627993,5.63597642854932,2637785.34003319,0.0,1.0
1995-09-12,43.25,43.25,43.12,43.12,142000,5.68460775500835,5.68460775500835,5.66752107273896,5.66752107273896,1080373.57451604,0.0,1.0
1995-09-13,43.12,43.5,43.12,43.25,277300,5.66752107273896,5.71746675937256,5.66752107273896,5.68460775500835,2109771.77614999,0.0,1.0
1995-09-14,43.75,43.88,43.12,43.12,958200,5.75032576373677,5.76741244600616,5.66752107273896,5.66752107273896,7290239.14860052,0.0,1.0
1995-09-15,43.0,43.25,42.75,42.75,688900,5.65174875064414,5.68460775500835,5.61888974627993,5.61888974627993,5241333.48932467,0.0,1.0
1995-09-18,43.25,43.25,42.62,42.75,804400,5.68460775500835,5.68460775500835,5.60180306401054,5.61888974627993,6120088.05169512,0.0,1.0
1995-09-19,43.0,43.5,43.0,43.12,136700,5.65174875064414,5.71746675937256,5.65174875064414,5.66752107273896,1040049.77208692,0.0,1.0
1995-09-20,43.25,43.38,43.0,43.0,271800,5.68460775500835,5.70169443727774,5.65174875064414,5.65174875064414,2067926.32079902,0.0,1.0
1995-09-21,42.88,43.25,42.62,43.25,144200,5.63597642854932,5.68460775500835,5.60180306401054,5.68460775500835,1097111.75665643,0.0,1.0
1995-09-22,43.12,43.25,42.38,42.5,146900,5.66752107273896,5.68460775500835,5.5702584198209,5.58603074191572,1117654.07110146,0.0,1.0
1995-09-25,43.75,43.75,43.0,43.0,517100,5.75032576373677,5.75032576373677,5.65174875064414,5.65174875064414,3934233.62945244,0.0,1.0
1995-09-26,44.25,44.38,43.62,43.62,174900,5.81604377246519,5.83313045473458,5.73323908146738,5.73323908146738,1330685.48016096,0.0,1.0
1995-09-27,44.5,44.62,44.0,44.0,270400,5.8489027768294,5.86467509892422,5.78318476810098,5.78318476810098,2057274.75034605,0.0,1.0
1995-09-28,44.75,45.5,44.5,44.5,846500,5.88176178119361,5.98033879428624,5.8489027768294,5.8489027768294,6440395.9917453,0.0,1.0
1995-09-29,44.12,44.62,43.5,44.38,236700,5.7989570901958,5.86467509892422,5.71746675937256,5.83313045473458,1800876.23301372,0.0,1.0
1995-10-02,44.75,44.75,44.12,44.38,215000,5.88176178119361,5.88176178119361,5.7989570901958,5.83313045473458,1635776.8909926,0.0,1.0
1995-10-03,45.5,45.5,44.62,44.62,266800,5.98033879428624,5.98033879428624,5.86467509892422,5.86467509892422,2029884.99775268,0.0,1.0
1995-10-04,45.38,45.62,45.12,45.38,207500,5.96456647219142,5.99611111638106,5.93039310765264,5.96456647219142,1578714.90642309,0.0,1.0
1995-10-05,45.62,45.75,45.38,45.5,128600,5.99611111638106,6.01319779865045,5.96456647219142,5.98033879428624,978422.828751855,0.0,1.0
1995-10-06,45.5,45.62,45.5,45.5,174500,5.98033879428624,5.99611111638106,5.98033879428624,5.98033879428624,1327642.17431725,0.0,1.0
1995-10-09,45.62,45.62,45.25,45.5,65600,5.99611111638106,5.99611111638106,5.94747978992203,5.98033879428624,499102.158367976,0.0,1.0
1995-10-10,46.38,46.5,45.25,45.5,260600,6.09600248964826,6.11177481174308,5.94747978992203,5.98033879428624,1982713.75717522,0.0,1.0
1995-10-11,46.38,46.5,46.12,46.38,199400,6.09600248964826,6.11177481174308,6.06182912510948,6.09600248964826,1517087.96308802,0.0,1.0
1995-10-12,46.0,46.38,45.75,46.38,141400,6.04605680301466,6.09600248964826,6.01319779865045,6.09600248964826,1075808.61575048,0.0,1.0
1995-10-13,45.62,46.25,45.62,46.0,140900,5.99611111638106,6.07891580737887,5.99611111638106,6.04605680301466,1072004.48344585,0.0,1.0
1995-10-16,45.5,45.75,45.12,45.75,130000,5.98033879428624,6.01319779865045,5.93039310765264,6.01319779865045,989074.39920483,0.0,1.0
1995-10-17,45.5,45.62,45.38,45.62,294000,5.98033879428624,5.99611111638106,5.96456647219142,5.99611111638106,2236829.79512477,0.0,1.0
1995-10-18,45.75,46.0,45.5,45.5,155400,6.01319779865045,6.04605680301466,5.98033879428624,5.98033879428624,1182324.32028024,0.0,1.0
1995-10-19,46.0,46.25,45.88,46.0,222300,6.04605680301466,6.07891580737887,6.03028448091984,6.04605680301466,1691317.22264026,0.0,1.0
1995-10-20,47.0,47.0,46.0,46.0,243600,6.1774928204715,6.1774928204715,6.04605680301466,6.04605680301466,1853373.25881767,0.0,1.0
1995-10-23,46.5,46.75,46.12,46.75,108900,6.11177481174308,6.14463381610729,6.06182912510948,6.14463381610729,828540.015949277,0.0,1.0
1995-10-24,47.0,47.25,46.25,46.62,249500,6.1774928204715,6.21035182483571,6.07891580737887,6.1275471338379,1898262.02001235,0.0,1.0
1995-10-25,47.62,47.88,46.75,47.0,265900,6.25898315129474,6.29315651583352,6.14463381610729,6.1774928204715,2023037.55960434,0.0,1.0
1995-10-26,46.88,47.62,46.88,47.62,246800,6.16172049837668,6.25898315129474,6.16172049837668,6.25898315129474,1877719.70556732,0.0,1.0
1995-10-27,46.62,47.0,46.12,46.88,228500,6.1275471338379,6.1774928204715,6.06182912510948,6.16172049837668,1738488.46321772,0.0,1.0
1995-10-30,46.75,47.0,46.62,46.88,75100,6.14463381610729,6.1774928204715,6.1275471338379,6.16172049837668,571380.672156021,0.0,1.0
1995-10-31,46.38,46.88,46.38,46.62,114500,6.09600248964826,6.16172049837668,6.09600248964826,6.1275471338379,871146.297761177,0.0,1.0
1995-11-01,46.88,47.5,46.12,46.25,160800,6.16172049837668,6.24321082919992,6.06182912510948,6.07891580737887,1223408.94917028,0.0,1.0
1995-11-02,46.75,47.12,46.62,47.0,160600,6.14463381610729,6.19326514256632,6.1275471338379,6.1774928204715,1221887.29624843,0.0,1.0
1995-11-03,47.0,47.0,46.5,46.62,130500,6.1774928204715,6.1774928204715,6.11177481174308,6.1275471338379,992878.531509464,0.0,1.0
1995-11-06,46.62,47.0,46.5,47.0,101700,6.1275471338379,6.1774928204715,6.11177481174308,6.1774928204715,773760.510762548,0.0,1.0
1995-11-07,46.5,46.88,46.5,46.88,350600,6.11177481174308,6.16172049837668,6.11177481174308,6.16172049837668,2667457.57200933,0.0,1.0
1995-11-08,46.5,46.75,46.5,46.62,148100,6.11177481174308,6.14463381610729,6.11177481174308,6.1275471338379,1126783.98863258,0.0,1.0
1995-11-09,46.5,46.62,46.38,46.62,104500,6.11177481174308,6.1275471338379,6.09600248964826,6.1275471338379,795063.651668498,0.0,1.0
1995-11-10,46.62,46.75,46.5,46.5,146300,6.1275471338379,6.14463381610729,6.11177481174308,6.11177481174308,1113089.1123359,0.0,1.0
1995-11-13,46.88,46.88,46.62,46.75,1255400,6.16172049837668,6.16172049837668,6.1275471338379,6.14463381610729,9551415.39047495,0.0,1.0
1995-11-14,45.5,46.62,45.5,46.38,701000,6.07891580737887,6.22855065802204,6.07891580737887,6.19648604716994,5246906.02907903,0.75,1.0
1995-11-15,45.5,45.88,45.38,45.5,1094200,6.07891580737887,6.12968477456138,6.06288350195282,6.07891580737887,8189963.7332643,0.0,1.0
1995-11-16,45.88,45.88,45.5,45.5,257500,6.12968477456138,6.12968477456138,6.07891580737887,6.07891580737887,1927358.49142346,0.0,1.0
1995-11-17,45.88,45.88,45.75,45.88,126800,6.12968477456138,6.12968477456138,6.11231644368315,6.12968477456138,949083.715388331,0.0,1.0
1995-11-20,45.75,45.88,45.5,45.88,186400,6.11231644368315,6.12968477456138,6.07891580737887,6.12968477456138,1395183.00117023,0.0,1.0
1995-11-21,46.0,46.0,45.62,45.75,212900,6.14571707998743,6.14571707998743,6.09494811280493,6.11231644368315,1593532.51582158,0.0,1.0
1995-11-22,46.0,46.12,45.75,46.0,71400,6.14571707998743,6.16174938541349,6.11231644368315,6.14571707998743,534420.956456837,0.0,1.0
1995-11-24,45.88,46.12,45.75,46.0,15200,6.12968477456138,6.16174938541349,6.11231644368315,6.14571707998743,113770.287649074,0.0,1.0
1995-11-27,46.12,46.25,46.0,46.0,251200,6.16174938541349,6.17911771629171,6.14571707998743,6.14571707998743,1880203.70114786,0.0,1.0
1995-11-28,46.12,46.25,45.75,45.88,104000,6.16174938541349,6.17911771629171,6.11231644368315,6.12968477456138,778428.283914719,0.0,1.0
1995-11-29,46.12,46.38,46.12,46.25,68900,6.16174938541349,6.19648604716994,6.16174938541349,6.17911771629171,515708.738093502,0.0,1.0
1995-11-30,45.75,46.12,45.75,46.12,266100,6.11231644368315,6.16174938541349,6.11231644368315,6.16174938541349,1991728.52259334,0.0,1.0
1995-12-01,46.25,46.25,45.75,46.0,540700,6.17911771629171,6.17911771629171,6.11231644368315,6.14571707998743,4047078.58762201,0.0,1.0
1995-12-04,46.88,47.0,46.12,46.25,288600,6.2632873197785,6.27931962520455,6.16174938541349,6.17911771629171,2160138.48786335,0.0,1.0
1995-12-05,47.25,47.75,46.62,46.88,219100,6.31272026150883,6.37952153411739,6.22855065802204,6.2632873197785,1639938.81736265,0.0,1.0
1995-12-06,47.62,48.0,47.38,47.75,234300,6.36215320323916,6.41292217042167,6.33008859238705,6.37952153411739,1753709.10501172,0.0,1.0
1995-12-07,47.25,47.25,47.0,47.0,165200,6.31272026150883,6.31272026150883,6.27931962520455,6.27931962520455,1236503.38944915,0.0,1.0
1995-12-08,47.0,47.5,46.88,47.5,200900,6.27931962520455,6.34612089781311,6.2632873197785,6.34612089781311,1503713.86767757,0.0,1.0
1995-12-11,23.75,23.88,23.38,23.5,223150,6.34612089781311,6.38085755956956,6.24725501435244,6.27931962520455,835126.305555624,0.0,2.0
1995-12-12,23.88,24.0,23.75,23.88,826800,6.38085755956956,6.41292217042167,6.34612089781311,6.38085755956956,3094252.42856101,0.0,1.0
1995-12-13,23.5,24.12,23.5,23.88,974300,6.27931962520455,6.44498678127378,6.27931962520455,6.38085755956956,3646262.87027938,0.0,1.0
1995-12-14,23.75,23.88,23.38,23.5,563000,6.34612089781311,6.38085755956956,6.24725501435244,6.27931962520455,2106995.78771148,0.0,1.0
1995-12-15,23.88,24.0,23.62,23.75,757700,6.38085755956956,6.41292217042167,6.31138423605666,6.34612089781311,2835649.57077973,0.0,1.0
1995-12-18,24.25,24.25,23.5,23.75,608300,6.47972344303023,6.47972344303023,6.27931962520455,6.34612089781311,2276528.48608329,0.0,1.0
1995-12-19,24.25,24.5,24.0,24.12,758300,6.47972344303023,6.54652471563879,6.41292217042167,6.44498678127378,2837895.03698333,0.0,1.0
1995-12-20,23.88,24.12,23.75,24.12,456800,6.38085755956956,6.44498678127378,6.34612089781311,6.44498678127378,1709548.26967425,0.0,1.0
1995-12-21,24.12,24.25,24.0,24.0,219100,6.44498678127378,6.47972344303023,6.41292217042167,6.41292217042167,819969.408681322,0.0,1.0
1995-12-22,24.38,24.5,24.12,24.25,213800,6.51446010478668,6.54652471563879,6.44498678127378,6.47972344303023,800134.457216188,0.0,1.0
1995-12-26,24.12,24.5,24.0,24.5,146500,6.44498678127378,6.54652471563879,6.41292217042167,6.54652471563879,548267.998045704,0.0,1.0
1995-12-27,24.12,24.25,24.0,24.12,94400,6.44498678127378,6.47972344303023,6.41292217042167,6.44498678127378,353286.682699757,0.0,1.0
1995-12-28,24.38,24.5,24.12,24.12,439300,6.51446010478668,6.54652471563879,6.44498678127378,6.44498678127378,1644055.50540258,0.0,1.0
1995-12-29,24.25,24.5,24.12,24.5,439000,6.47972344303023,6.54652471563879,6.44498678127378,6.54652471563879,1642932.77230078,0.0,1.0
1996-01-02,24.62,24.62,24.12,24.12,584900,6.57858932649089,6.57858932649089,6.44498678127378,6.44498678127378,2188955.30414288,0.0,1.0
1996-01-03,24.62,24.88,24.5,24.5,354100,6.57858932649089,6.6480626500038,6.54652471563879,6.54652471563879,1325199.30449136,0.0,1.0
1996-01-04,24.62,25.25,24.62,24.88,548100,6.57858932649089,6.74692853346446,6.57858932649089,6.6480626500038,2051233.37698874,0.0,1.0
1996-01-05,25.25,25.38,24.62,24.75,531400,6.74692853346446,6.78166519522091,6.57858932649089,6.61332598824734,1988734.5676552,0.0,1.0
1996-01-08,25.5,25.62,25.25,25.38,118500,6.81372980607302,6.84579441692513,6.74692853346446,6.78166519522091,443479.57521103,0.0,1.0
1996-01-09,25.38,25.5,25.12,25.38,452700,6.78166519522091,6.81372980607302,6.71219187170801,6.78166519522091,1694204.25061632,0.0,1.0
1996-01-10,25.0,25.5,25.0,25.0,533100,6.6801272608559,6.81372980607302,6.6801272608559,6.6801272608559,1995096.72189874,0.0,1.0
1996-01-11,25.0,25.12,24.62,25.0,359200,6.6801272608559,6.71219187170801,6.57858932649089,6.6801272608559,1344285.76722196,0.0,1.0
1996-01-12,24.5,25.0,24.5,25.0,370200,6.54652471563879,6.6801272608559,6.54652471563879,6.6801272608559,1385452.64762129,0.0,1.0
1996-01-15,24.75,24.88,24.5,24.5,298200,6.61332598824734,6.6480626500038,6.54652471563879,6.54652471563879,1115996.70318928,0.0,1.0
1996-01-16,25.38,25.38,24.88,24.88,339000,6.78166519522091,6.78166519522091,6.6480626500038,6.6480626500038,1268688.40503409,0.0,1.0
1996-01-17,25.38,25.62,25.25,25.25,249800,6.78166519522091,6.84579441692513,6.74692853346446,6.74692853346446,934862.429432198,0.0,1.0
1996-01-18,25.0,25.38,25.0,25.25,203600,6.6801272608559,6.78166519522091,6.6801272608559,6.74692853346446,761961.531754986,0.0,1.0
1996-01-19,25.12,25.38,24.88,24.88,369000,6.71219187170801,6.78166519522091,6.6480626500038,6.6480626500038,1380961.7152141,0.0,1.0
1996-01-22,24.5,25.0,24.38,25.0,784000,6.54652471563879,6.6801272608559,6.51446010478668,6.6801272608559,2934075.83937087,0.0,1.0
1996-01-23,24.25,24.5,24.12,24.25,900400,6.47972344303023,6.54652471563879,6.44498678127378,6.47972344303023,3369696.2828693,0.0,1.0
1996-01-24,24.12,24.38,24.0,24.12,562000,6.44498678127378,6.51446010478668,6.41292217042167,6.44498678127378,2103253.34403881,0.0,1.0
1996-01-25,24.0,24.12,23.75,24.0,713900,6.41292217042167,6.44498678127378,6.34612089781311,6.41292217042167,2671730.53791692,0.0,1.0
1996-01-26,24.0,24.0,23.88,24.0,521600,6.41292217042167,6.41292217042167,6.38085755956956,6.41292217042167,1952058.61966307,0.0,1.0
1996-01-29,23.88,24.25,23.75,24.0,289600,6.38085755956956,6.47972344303023,6.34612089781311,6.41292217042167,1083811.68760434,0.0,1.0
1996-01-30,24.0,24.12,23.62,23.75,316000,6.41292217042167,6.44498678127378,6.31138423605666,6.34612089781311,1182612.20056275,0.0,1.0
1996-01-31,24.0,24.12,23.88,24.0,548500,6.41292217042167,6.44498678127378,6.38085755956956,6.41292217042167,2052730.35445781,0.0,1.0
1996-02-01,24.38,24.38,23.88,24.0,598600,6.51446010478668,6.51446010478668,6.38085755956956,6.41292217042167,2240226.78245842,0.0,1.0
1996-02-02,24.0,24.38,24.0,24.25,353900,6.41292217042167,6.51446010478668,6.41292217042167,6.47972344303023,1324450.81575682,0.0,1.0
1996-02-05,23.88,24.12,23.88,24.0,201100,6.38085755956956,6.44498678127378,6.38085755956956,6.41292217042167,752605.422573318,0.0,1.0
1996-02-06,24.12,24.12,23.88,24.0,346500,6.44498678127378,6.44498678127378,6.38085755956956,6.41292217042167,1296756.73257909,0.0,1.0
1996-02-07,24.5,24.5,24.0,24.0,248900,6.54652471563879,6.54652471563879,6.41292217042167,6.41292217042167,931494.230126797,0.0,1.0
1996-02-08,24.75,24.75,24.38,24.5,315800,6.61332598824734,6.61332598824734,6.51446010478668,6.54652471563879,1181863.71182822,0.0,1.0
1996-02-09,24.62,24.75,24.38,24.62,305300,6.57858932649089,6.61332598824734,6.51446010478668,6.57858932649089,1142568.05326521,0.0,1.0
1996-02-12,24.62,25.0,24.38,24.75,657000,6.57858932649089,6.6801272608559,6.51446010478668,6.61332598824734,2458785.49294217,0.0,1.0
1996-02-13,24.12,24.62,23.88,24.62,1032300,6.44498678127378,6.57858932649089,6.38085755956956,6.57858932649089,3863324.60329406,0.0,1.0
1996-02-14,23.38,23.75,23.38,23.75,1352300,6.34745692326528,6.44790855122115,6.34745692326528,6.44790855122115,4981014.34672448,0.375,1.0
1996-02-15,23.0,23.38,22.5,23.38,782800,6.24429038644574,6.34745692326528,6.10854494326214,6.34745692326528,2883338.03935216,0.0,1.0
1996-02-16,22.75,23.0,22.62,23.0,576700,6.17641766485394,6.24429038644574,6.1411238496262,6.24429038644574,2124196.53461215,0.0,1.0
1996-02-20,22.12,22.5,21.88,22.38,1550100,6.0053784064426,6.10854494326214,5.94022059371447,6.07596603689807,5709583.9228408,0.0,1.0
1996-02-21,22.75,22.88,22.12,22.12,826600,6.17641766485394,6.21171148008168,6.0053784064426,6.0053784064426,3044669.42172777,0.0,1.0
1996-02-22,23.12,23.12,22.5,22.75,471900,6.27686929280981,6.27686929280981,6.10854494326214,6.17641766485394,1738179.89367691,0.0,1.0
1996-02-23,23.0,23.5,22.75,23.12,570400,6.24429038644574,6.38003582962934,6.17641766485394,6.27686929280981,2100991.3357773,0.0,1.0
1996-02-26,22.5,22.88,22.25,22.75,1486600,6.10854494326214,6.21171148008168,6.04067222167034,6.17641766485394,5475690.25204512,0.0,1.0
1996-02-27,22.62,22.75,22.38,22.62,368100,6.1411238496262,6.17641766485394,6.07596603689807,6.1411238496262,1355846.61763609,0.0,1.0
1996-02-28,22.75,23.0,22.62,22.75,792200,6.17641766485394,6.24429038644574,6.1411238496262,6.17641766485394,2917961.66935971,0.0,1.0
1996-02-29,22.62,22.88,22.25,22.25,683400,6.1411238496262,6.21171148008168,6.04067222167034,6.04067222167034,2517211.56884679,0.0,1.0
1996-03-01,23.0,23.0,22.62,22.62,1003400,6.24429038644574,6.24429038644574,6.1411238496262,6.1411238496262,3695888.33506126,0.0,1.0
1996-03-04,23.5,23.5,23.12,23.12,477000,6.38003582962934,6.38003582962934,6.27686929280981,6.27686929280981,1756965.05463845,0.0,1.0
1996-03-05,23.5,23.62,23.25,23.5,561700,6.38003582962934,6.41261473599341,6.31216310803754,6.38003582962934,2068946.06119585,0.0,1.0
1996-03-06,23.12,23.5,23.12,23.5,224400,6.27686929280981,6.38003582962934,6.27686929280981,6.38003582962934,826547.0823079,0.0,1.0
1996-03-07,23.0,23.25,23.0,23.12,276600,6.24429038644574,6.31216310803754,6.24429038644574,6.27686929280981,1018818.72979664,0.0,1.0
1996-03-08,22.38,22.88,22.25,22.5,633900,6.07596603689807,6.21171148008168,6.04067222167034,6.10854494326214,2334885.00657299,0.0,1.0
1996-03-11,22.25,22.38,21.62,21.75,722100,6.04067222167034,6.07596603689807,5.869632963259,5.90492677848673,2659757.79026085,0.0,1.0
1996-03-12,22.38,22.38,22.0,22.38,500900,6.07596603689807,6.07596603689807,5.97279950007853,6.07596603689807,1844997.4756151,0.0,1.0
1996-03-13,22.0,22.38,22.0,22.25,268000,5.97279950007853,6.07596603689807,5.97279950007853,6.04067222167034,987141.791704623,0.0,1.0
1996-03-14,22.12,22.25,22.12,22.12,273300,6.0053784064426,6.04067222167034,6.0053784064426,6.0053784064426,1006663.62564505,0.0,1.0
1996-03-15,21.88,22.25,21.5,22.25,576000,5.94022059371447,6.04067222167034,5.83705405689493,6.04067222167034,2121618.17918605,0.0,1.0
1996-03-18,22.88,22.88,22.12,22.12,323500,6.21171148008168,6.21171148008168,6.0053784064426,6.0053784064426,1191568.54334494,0.0,1.0
1996-03-19,22.5,23.12,22.38,23.0,315000,6.10854494326214,6.27686929280981,6.07596603689807,6.24429038644574,1160259.94174237,0.0,1.0
1996-03-20,22.38,22.62,22.0,22.62,221500,6.07596603689807,6.1411238496262,5.97279950007853,6.1411238496262,815865.324114082,0.0,1.0
1996-03-21,22.38,22.5,22.12,22.25,235400,6.07596603689807,6.10854494326214,6.0053784064426,6.04067222167034,867064.096146524,0.0,1.0
1996-03-22,22.62,22.75,22.38,22.38,524000,6.1411238496262,6.17641766485394,6.07596603689807,6.07596603689807,1930083.2046762,0.0,1.0
1996-03-25,22.62,23.0,22.62,22.62,170700,6.1411238496262,6.24429038644574,6.1411238496262,6.1411238496262,628750.387477534,0.0,1.0
1996-03-26,22.62,22.88,22.62,22.62,196500,6.1411238496262,6.21171148008168,6.1411238496262,6.1411238496262,723781.201753576,0.0,1.0
1996-03-27,22.62,22.75,22.5,22.75,200200,6.1411238496262,6.17641766485394,6.10854494326214,6.17641766485394,737409.651862931,0.0,1.0
1996-03-28,22.16,22.5,22.12,22.5,310100,6.01623804189729,6.10854494326214,6.0053784064426,6.10854494326214,1142211.45375971,0.0,1.0
1996-03-29,21.62,22.38,21.62,22.38,434800,5.869632963259,6.07596603689807,5.869632963259,6.07596603689807,1601527.05609392,0.0,1.0
1996-04-01,22.12,22.25,21.62,21.75,374600,6.0053784064426,6.04067222167034,5.869632963259,5.90492677848673,1379788.48944982,0.0,1.0
1996-04-02,22.38,22.38,22.12,22.12,568300,6.07596603689807,6.07596603689807,6.0053784064426,6.0053784064426,2093256.26949902,0.0,1.0
1996-04-03,22.25,22.5,22.12,22.12,703300,6.04067222167034,6.10854494326214,6.0053784064426,6.0053784064426,2590510.53024575,0.0,1.0
1996-04-04,22.38,22.5,22.25,22.25,262900,6.07596603689807,6.10854494326214,6.04067222167034,6.04067222167034,968356.63074308,0.0,1.0
1996-04-08,21.75,22.0,21.5,21.88,282300,5.90492677848673,5.97279950007853,5.83705405689493,5.94022059371447,1039813.90969483,0.0,1.0
1996-04-09,22.0,22.12,21.5,21.62,1087300,5.97279950007853,6.0053784064426,5.83705405689493,5.869632963259,4004922.64970312,0.0,1.0
1996-04-10,21.75,22.25,21.75,21.88,713200,5.90492677848673,6.04067222167034,5.90492677848673,5.94022059371447,2626975.84270051,0.0,1.0
1996-04-11,21.5,21.88,21.25,21.75,464200,5.83705405689493,5.94022059371447,5.76918133530313,5.90492677848673,1709817.98398987,0.0,1.0
1996-04-12,21.5,21.75,21.38,21.38,241500,5.83705405689493,5.90492677848673,5.80447515053087,5.80447515053087,889532.622002487,0.0,1.0
1996-04-15,21.38,21.75,21.38,21.62,255100,5.80447515053087,5.90492677848673,5.80447515053087,5.869632963259,939626.384566601,0.0,1.0
1996-04-16,21.0,21.5,20.88,21.38,421600,5.70130861371133,5.83705405689493,5.66872970734726,5.80447515053087,1552906.63948757,0.0,1.0
1996-04-17,21.0,21.12,20.75,20.75,571000,5.70130861371133,5.73388752007539,5.63343589211953,5.63343589211953,2103201.35471395,0.0,1.0
1996-04-18,21.12,21.38,21.0,21.12,310600,5.73388752007539,5.80447515053087,5.70130861371133,5.73388752007539,1144053.13620693,0.0,1.0
1996-04-19,20.5,21.25,20.5,21.12,520500,5.56556317052773,5.76918133530313,5.56556317052773,5.73388752007539,1917191.42754573,0.0,1.0
1996-04-22,21.38,21.38,20.75,20.75,485900,5.80447515053087,5.80447515053087,5.63343589211953,5.63343589211953,1789747.00219879,0.0,1.0
1996-04-23,21.25,21.38,21.12,21.25,535300,5.76918133530313,5.80447515053087,5.73388752007539,5.76918133530313,1971705.22798315,0.0,1.0
1996-04-24,21.25,21.5,21.12,21.38,570800,5.76918133530313,5.83705405689493,5.73388752007539,5.80447515053087,2102464.68173507,0.0,1.0
1996-04-25,21.0,21.25,20.88,21.12,399000,5.70130861371133,5.76918133530313,5.66872970734726,5.73388752007539,1469662.59287367,0.0,1.0
1996-04-26,20.88,21.0,20.75,21.0,2619200,5.66872970734726,5.70130861371133,5.63343589211953,5.70130861371133,9647469.33146548,0.0,1.0
1996-04-29,21.12,21.25,20.75,20.75,300100,5.73388752007539,5.76918133530313,5.63343589211953,5.63343589211953,1105377.80481551,0.0,1.0
1996-04-30,21.38,21.38,21.0,21.0,782300,5.80447515053087,5.80447515053087,5.70130861371133,5.70130861371133,2881496.35690495,0.0,1.0
1996-05-01,22.0,22.0,21.5,21.5,1580000,5.97279950007853,5.97279950007853,5.83705405689493,5.83705405689493,5819716.53318397,0.0,1.0
1996-05-02,21.5,22.0,21.5,21.88,970100,5.83705405689493,5.97279950007853,5.83705405689493,5.94022059371447,3573232.28407707,0.0,1.0
1996-05-03,21.38,21.62,21.25,21.62,326400,5.80447515053087,5.869632963259,5.76918133530313,5.869632963259,1202250.30153876,0.0,1.0
1996-05-06,22.12,22.25,21.38,21.5,1702600,6.0053784064426,6.04067222167034,5.80447515053087,5.83705405689493,6271297.06923989,0.0,1.0
1996-05-07,22.12,22.25,22.0,22.12,549900,6.0053784064426,6.04067222167034,5.97279950007853,6.0053784064426,2025482.35544169,0.0,1.0
1996-05-08,23.12,23.12,21.88,22.0,1082000,6.27686929280981,6.27686929280981,5.94022059371447,5.97279950007853,3985400.81576269,0.0,1.0
1996-05-09,22.75,23.0,22.5,22.88,304800,6.17641766485394,6.24429038644574,6.10854494326214,6.21171148008168,1122689.61981929,0.0,1.0
1996-05-10,23.0,23.0,22.75,23.0,302900,6.24429038644574,6.24429038644574,6.17641766485394,6.24429038644574,1115691.22651989,0.0,1.0
1996-05-13,23.5,23.5,22.88,23.0,1740900,6.38003582962934,6.38003582962934,6.21171148008168,6.24429038644574,6412369.94469619,0.0,1.0
1996-05-14,23.25,23.62,23.0,23.12,1156200,6.41397219042524,6.51604400592879,6.34500474751745,6.37810912011319,4191107.97519965,0.375,1.0
1996-05-15,23.12,23.25,23.0,23.12,1113200,6.37810912011319,6.41397219042524,6.34500474751745,6.37810912011319,4035237.32744529,0.0,1.0
1996-05-16,22.75,23.12,22.75,23.0,518900,6.27603730460965,6.37810912011319,6.27603730460965,6.34500474751745,1880959.97952871,0.0,1.0
1996-05-17,22.75,22.88,22.62,22.88,304800,6.27603730460965,6.3119003749217,6.24017423429759,6.3119003749217,1104869.14966343,0.0,1.0
1996-05-20,22.62,23.0,22.5,22.75,281400,6.24017423429759,6.34500474751745,6.20706986170185,6.27603730460965,1020046.51809478,0.0,1.0
1996-05-21,23.0,23.0,22.62,22.75,569100,6.34500474751745,6.34500474751745,6.24017423429759,6.27603730460965,2062929.89853496,0.0,1.0
1996-05-22,23.38,23.62,23.12,23.12,627400,6.4498352607373,6.51604400592879,6.37810912011319,6.37810912011319,2274261.49769958,0.0,1.0
1996-05-23,23.0,23.5,22.88,23.5,1114900,6.34500474751745,6.48293963333304,6.3119003749217,6.48293963333304,4041399.65537977,0.0,1.0
1996-05-24,22.88,23.0,22.5,23.0,958700,6.3119003749217,6.34500474751745,6.20706986170185,6.34500474751745,3475190.46516511,0.0,1.0
1996-05-28,22.62,23.0,22.5,23.0,317000,6.24017423429759,6.34500474751745,6.20706986170185,6.34500474751745,1149092.91484024,0.0,1.0
1996-05-29,22.38,22.75,22.25,22.75,535100,6.17396548910611,6.27603730460965,6.13810241879405,6.27603730460965,1939683.33984547,0.0,1.0
1996-05-30,22.25,22.5,22.12,22.12,219900,6.13810241879405,6.20706986170185,6.102239348482,6.102239348482,797115.2428182,0.0,1.0
1996-05-31,21.88,22.25,21.75,22.12,203100,6.03603060329051,6.13810241879405,6.00016753297845,6.102239348482,736216.943230452,0.0,1.0
1996-06-03,21.62,21.75,21.38,21.75,230100,5.9643044626664,6.00016753297845,5.89809571747491,6.00016753297845,834089.210425047,0.0,1.0
1996-06-04,22.0,22.12,21.75,21.75,195500,6.06913497588625,6.102239348482,6.00016753297845,6.00016753297845,708667.712464566,0.0,1.0
1996-06-05,22.5,22.5,22.12,22.12,282300,6.20706986170185,6.20706986170185,6.102239348482,6.102239348482,1023308.92700126,0.0,1.0
1996-06-06,23.0,23.25,22.88,23.0,847600,6.34500474751745,6.41397219042524,6.3119003749217,6.34500474751745,3072464.21015328,0.0,1.0
1996-06-07,22.88,22.88,22.5,22.5,416300,6.3119003749217,6.3119003749217,6.20706986170185,6.20706986170185,1509045.36418925,0.0,1.0
1996-06-10,22.88,22.88,22.62,22.75,1306200,6.3119003749217,6.3119003749217,6.24017423429759,6.27603730460965,4734842.7929474,0.0,1.0
1996-06-11,23.38,23.62,23.12,23.12,684400,6.4498352607373,6.51604400592879,6.37810912011319,6.37810912011319,2480880.72844373,0.0,1.0
1996-06-12,23.12,23.38,23.0,23.25,508700,6.37810912011319,6.4498352607373,6.34500474751745,6.41397219042524,1843986.01192187,0.0,1.0
1996-06-13,23.12,23.25,22.88,23.12,277200,6.37810912011319,6.41397219042524,6.3119003749217,6.37810912011319,1004821.94319784,0.0,1.0
1996-06-14,23.12,23.25,23.0,23.25,194600,6.37810912011319,6.41397219042524,6.34500474751745,6.41397219042524,705405.30355808,0.0,1.0
1996-06-17,23.0,23.12,22.62,23.0,1366100,6.34500474751745,6.37810912011319,6.24017423429759,6.34500474751745,4951974.230168,0.0,1.0
1996-06-18,22.75,23.0,22.62,22.88,606900,6.27603730460965,6.34500474751745,6.24017423429759,6.3119003749217,2199951.07260739,0.0,1.0
1996-06-19,22.5,22.75,22.38,22.75,395700,6.20706986170185,6.27603730460965,6.17396548910611,6.27603730460965,1434372.44921856,0.0,1.0
1996-06-20,22.5,22.75,22.5,22.62,1705900,6.20706986170185,6.27603730460965,6.20706986170185,6.24017423429759,6183714.8373059,0.0,1.0
1996-06-21,22.88,22.88,22.62,22.62,1001700,6.3119003749217,6.3119003749217,6.24017423429759,6.24017423429759,3631061.11291947,0.0,1.0
1996-06-24,23.12,23.12,22.88,23.12,329400,6.37810912011319,6.37810912011319,6.3119003749217,6.37810912011319,1194041.65977406,0.0,1.0
1996-06-25,23.12,23.38,23.12,23.12,318000,6.37810912011319,6.4498352607373,6.37810912011319,6.37810912011319,1152717.81362523,0.0,1.0
1996-06-26,23.25,23.25,23.0,23.0,1103500,6.41397219042524,6.41397219042524,6.34500474751745,6.34500474751745,4000075.80923094,0.0,1.0
1996-06-27,24.0,24.12,23.25,23.25,706400,6.62087451914864,6.65397889174438,6.41397219042524,6.41397219042524,2560628.5017134,0.0,1.0
1996-06-28,24.62,24.75,24.12,24.25,631200,6.79191377755998,6.82777684787203,6.65397889174438,6.68984196205644,2288036.11308253,0.0,1.0
1996-07-01,24.75,24.75,24.5,24.62,391700,6.82777684787203,6.82777684787203,6.75880940496424,6.79191377755998,1419872.85407862,0.0,1.0
1996-07-02,24.12,24.62,24.12,24.62,648900,6.65397889174438,6.79191377755998,6.65397889174438,6.79191377755998,2352196.82157676,0.0,1.0
1996-07-03,24.12,24.12,23.75,24.0,204200,6.65397889174438,6.65397889174438,6.55190707624084,6.62087451914864,740204.331893936,0.0,1.0
1996-07-05,23.25,23.75,23.0,23.5,395500,6.41397219042524,6.55190707624084,6.34500474751745,6.48293963333304,1433647.46946157,0.0,1.0
1996-07-08,23.25,23.5,23.12,23.38,821900,6.41397219042524,6.48293963333304,6.37810912011319,6.4498352607373,2979304.31137917,0.0,1.0
1996-07-09,23.5,23.62,23.12,23.38,324400,6.48293963333304,6.51604400592879,6.37810912011319,6.4498352607373,1175917.16584913,0.0,1.0
1996-07-10,23.5,23.88,23.25,23.62,592200,6.48293963333304,6.5877701465529,6.41397219042524,6.51604400592879,2146665.06046811,0.0,1.0
1996-07-11,23.5,23.5,23.0,23.5,358000,6.48293963333304,6.48293963333304,6.34500474751745,6.48293963333304,1297713.76502463,0.0,1.0
1996-07-12,23.75,23.88,23.38,23.38,696600,6.55190707624084,6.5877701465529,6.4498352607373,6.4498352607373,2525104.49362055,0.0,1.0
1996-07-15,23.75,24.12,23.62,23.75,576600,6.55190707624084,6.65397889174438,6.51604400592879,6.55190707624084,2090116.63942235,0.0,1.0
1996-07-16,23.5,24.0,22.75,23.5,658500,6.48293963333304,6.62087451914864,6.27603730460965,6.48293963333304,2386995.84991262,0.0,1.0
1996-07-17,23.12,23.88,23.12,23.88,299500,6.37810912011319,6.5877701465529,6.37810912011319,6.5877701465529,1085657.18610301,0.0,1.0
1996-07-18,22.88,23.0,22.5,23.0,763700,6.3119003749217,6.34500474751745,6.20706986170185,6.34500474751745,2768335.20209304,0.0,1.0
1996-07-19,22.75,22.88,22.5,22.88,391000,6.27603730460965,6.3119003749217,6.20706986170185,6.3119003749217,1417335.42492913,0.0,1.0
1996-07-22,22.75,22.75,22.25,22.62,296500,6.27603730460965,6.27603730460965,6.13810241879405,6.24017423429759,1074782.48974805,0.0,1.0
1996-07-23,22.62,22.88,22.38,22.75,1018000,6.24017423429759,6.3119003749217,6.17396548910611,6.27603730460965,3690146.96311472,0.0,1.0
1996-07-24,22.62,22.88,22.25,22.25,380400,6.24017423429759,6.3119003749217,6.13810241879405,6.13810241879405,1378911.49780829,0.0,1.0
1996-07-25,22.62,23.0,22.5,22.75,280400,6.24017423429759,6.34500474751745,6.20706986170185,6.27603730460965,1016421.61930979,0.0,1.0
1996-07-26,22.62,22.88,22.62,22.75,162000,6.24017423429759,6.3119003749217,6.24017423429759,6.27603730460965,587233.603167569,0.0,1.0
1996-07-29,22.62,22.75,22.38,22.62,177700,6.24017423429759,6.27603730460965,6.17396548910611,6.24017423429759,644144.514091833,0.0,1.0
1996-07-30,22.5,22.62,22.25,22.62,383900,6.20706986170185,6.24017423429759,6.13810241879405,6.24017423429759,1391598.64355574,0.0,1.0
1996-07-31,22.62,22.75,22.38,22.5,444700,6.24017423429759,6.27603730460965,6.17396548910611,6.20706986170185,1611992.48968283,0.0,1.0
1996-08-01,23.25,23.38,22.5,22.62,689500,6.41397219042524,6.4498352607373,6.20706986170185,6.24017423429759,2499367.71224715,0.0,1.0
1996-08-02,23.75,24.5,23.5,24.5,446600,6.55190707624084,6.75880940496424,6.48293963333304,6.75880940496424,1618879.7973743,0.0,1.0
1996-08-05,23.75,23.88,23.62,23.62,158100,6.55190707624084,6.5877701465529,6.51604400592879,6.51604400592879,573096.497906127,0.0,1.0
1996-08-06,23.5,23.75,23.25,23.75,209600,6.48293963333304,6.55190707624084,6.41397219042524,6.55190707624084,759778.785332855,0.0,1.0
1996-08-07,23.75,23.75,23.5,23.5,173000,6.55190707624084,6.55190707624084,6.48293963333304,6.48293963333304,627107.489802404,0.0,1.0
1996-08-08,23.38,23.75,23.38,23.75,236100,6.4498352607373,6.55190707624084,6.4498352607373,6.55190707624084,855838.603134957,0.0,1.0
1996-08-09,23.62,23.62,23.38,23.62,229100,6.51604400592879,6.51604400592879,6.4498352607373,6.51604400592879,830464.311640061,0.0,1.0
1996-08-12,22.88,23.25,22.75,23.25,795700,6.3119003749217,6.41397219042524,6.27603730460965,6.41397219042524,2884331.96321256,0.0,1.0
1996-08-13,22.75,23.0,22.5,22.88,1627600,6.27603730460965,6.34500474751745,6.20706986170185,6.3119003749217,5899885.26244157,0.0,1.0
1996-08-14,22.25,22.62,22.25,22.5,723000,6.24155358315575,6.34534571015654,6.24155358315575,6.31168339869682,2577363.11731966,0.375,1.0
1996-08-15,22.0,22.38,22.0,22.12,1272100,6.17142376761467,6.27802108723711,6.17142376761467,6.20508607907439,4534804.45579854,0.0,1.0
1996-08-16,22.38,22.5,22.12,22.12,832200,6.27802108723711,6.31168339869682,6.20508607907439,6.20508607907439,2966641.19810985,0.0,1.0
1996-08-19,22.38,22.5,22.25,22.5,408900,6.27802108723711,6.31168339869682,6.24155358315575,6.31168339869682,1457653.91240942,0.0,1.0
1996-08-20,22.0,22.38,22.0,22.38,879800,6.17142376761467,6.27802108723711,6.17142376761467,6.27802108723711,3136326.51537737,0.0,1.0
1996-08-21,21.88,22.0,21.88,22.0,543500,6.13776145615496,6.17142376761467,6.13776145615496,6.17142376761467,1937478.35997681,0.0,1.0
1996-08-22,22.12,22.25,21.88,22.0,450300,6.20508607907439,6.24155358315575,6.13776145615496,6.17142376761467,1605237.36062108,0.0,1.0
1996-08-23,21.88,22.12,21.88,22.0,201000,6.13776145615496,6.20508607907439,6.13776145615496,6.17142376761467,716528.335520403,0.0,1.0
1996-08-26,22.0,22.25,21.88,21.88,332600,6.17142376761467,6.24155358315575,6.13776145615496,6.13776145615496,1185658.33031884,0.0,1.0
1996-08-27,22.12,22.25,22.0,22.0,301400,6.20508607907439,6.24155358315575,6.17142376761467,6.17142376761467,1074436.02152164,0.0,1.0
1996-08-28,21.88,22.25,21.88,22.12,422000,6.13776145615496,6.24155358315575,6.13776145615496,6.20508607907439,1504353.02283388,0.0,1.0
1996-08-29,22.0,22.0,21.88,21.88,1135000,6.17142376761467,6.17142376761467,6.13776145615496,6.13776145615496,4046067.96425701,0.0,1.0
1996-08-30,21.75,22.0,21.75,21.88,665600,6.1012939520736,6.17142376761467,6.1012939520736,6.13776145615496,2372742.58767353,0.0,1.0
1996-09-03,21.5,21.62,21.38,21.5,286200,6.03116413653252,6.06482644799224,5.9975018250728,6.03116413653252,1020250.7941589,0.0,1.0
1996-09-04,21.12,21.75,21.12,21.5,773600,5.92456681691009,6.1012939520736,5.92456681691009,6.03116413653252,2757742.88735614,0.0,1.0
1996-09-05,21.38,21.5,21.12,21.12,680000,5.9975018250728,6.03116413653252,5.92456681691009,5.92456681691009,2424075.96096455,0.0,1.0
1996-09-06,21.38,21.5,21.38,21.38,1273900,5.9975018250728,6.03116413653252,5.9975018250728,5.9975018250728,4541221.12745992,0.0,1.0
1996-09-09,21.38,21.5,21.25,21.5,299700,5.9975018250728,6.03116413653252,5.96103432099144,6.03116413653252,1068375.83161923,0.0,1.0
1996-09-10,21.5,21.62,21.25,21.38,497300,6.03116413653252,6.06482644799224,5.96103432099144,5.9975018250728,1772783.78733481,0.0,1.0
1996-09-11,22.0,22.0,21.62,21.62,654200,6.17142376761467,6.17142376761467,6.06482644799224,6.06482644799224,2332103.66715148,0.0,1.0
1996-09-12,22.12,22.25,22.0,22.0,348700,6.20508607907439,6.24155358315575,6.17142376761467,6.17142376761467,1243051.89351226,0.0,1.0
1996-09-13,22.25,22.5,22.25,22.25,468600,6.24155358315575,6.31168339869682,6.24155358315575,6.24155358315575,1670473.52251175,0.0,1.0
1996-09-16,22.5,22.62,22.38,22.5,375100,6.31168339869682,6.34534571015654,6.27802108723711,6.31168339869682,1337163.07787912,0.0,1.0
1996-09-17,22.25,22.62,22.12,22.5,331600,6.24155358315575,6.34534571015654,6.20508607907439,6.31168339869682,1182093.51272918,0.0,1.0
1996-09-18,22.75,22.75,22.25,22.38,498300,6.3818132142379,6.3818132142379,6.24155358315575,6.27802108723711,1776348.60492446,0.0,1.0
1996-09-19,22.5,22.62,22.38,22.5,1022800,6.31168339869682,6.34534571015654,6.27802108723711,6.31168339869682,3646095.43069786,0.0,1.0
1996-09-20,22.5,22.75,22.5,22.62,1007100,6.31168339869682,6.3818132142379,6.31168339869682,6.34534571015654,3590127.79454029,0.0,1.0
1996-09-23,22.62,22.62,22.38,22.38,226200,6.34534571015654,6.34534571015654,6.27802108723711,6.27802108723711,806361.738779678,0.0,1.0
1996-09-24,22.75,22.88,22.5,22.5,623600,6.3818132142379,6.41828071831926,6.31168339869682,6.31168339869682,2223020.24890808,0.0,1.0
1996-09-25,22.75,22.88,22.62,22.75,748800,6.3818132142379,6.41828071831926,6.34534571015654,6.3818132142379,2669335.41113273,0.0,1.0
1996-09-26,22.62,22.88,22.62,22.62,547000,6.34534571015654,6.41828071831926,6.34534571015654,6.34534571015654,1949955.2215406,0.0,1.0
1996-09-27,22.5,22.75,22.38,22.62,745400,6.31168339869682,6.3818132142379,6.27802108723711,6.34534571015654,2657215.03132791,0.0,1.0
1996-09-30,22.12,22.5,22.12,22.38,374800,6.20508607907439,6.31168339869682,6.20508607907439,6.27802108723711,1336093.63260223,0.0,1.0
1996-10-01,22.38,22.5,22.0,22.0,311700,6.27802108723711,6.31168339869682,6.17142376761467,6.17142376761467,1111153.64269507,0.0,1.0
1996-10-02,22.38,22.62,22.38,22.5,275800,6.27802108723711,6.34534571015654,6.27802108723711,6.31168339869682,983176.691226504,0.0,1.0
1996-10-03,22.38,22.5,22.25,22.38,280900,6.27802108723711,6.31168339869682,6.24155358315575,6.27802108723711,1001357.26093374,0.0,1.0
1996-10-04,22.62,22.75,22.25,22.25,687100,6.34534571015654,6.3818132142379,6.24155358315575,6.24155358315575,2449386.16585109,0.0,1.0
1996-10-07,22.75,22.88,22.75,22.75,435600,6.3818132142379,6.41828071831926,6.3818132142379,6.3818132142379,1552834.54205317,0.0,1.0
1996-10-08,22.75,22.88,22.62,22.88,172100,6.3818132142379,6.41828071831926,6.34534571015654,6.41828071831926,613505.10717941,0.0,1.0
1996-10-09,22.88,22.88,22.62,22.75,788900,6.41828071831926,6.41828071831926,6.34534571015654,6.3818132142379,2812284.59647784,0.0,1.0
1996-10-10,22.88,22.88,22.62,22.75,658700,6.41828071831926,6.41828071831926,6.34534571015654,6.3818132142379,2348145.34630492,0.0,1.0
1996-10-11,22.88,22.88,22.75,22.75,494300,6.41828071831926,6.41828071831926,6.3818132142379,6.3818132142379,1762089.33456585,0.0,1.0
1996-10-14,23.0,23.12,22.75,22.75,330000,6.45194302977898,6.48560534123869,6.3818132142379,6.3818132142379,1176389.80458574,0.0,1.0
1996-10-15,23.12,23.25,23.0,23.0,543000,6.48560534123869,6.52207284532005,6.45194302977898,6.45194302977898,1935695.95118199,0.0,1.0
1996-10-16,23.25,23.25,23.0,23.12,565000,6.52207284532005,6.52207284532005,6.45194302977898,6.48560534123869,2014121.93815437,0.0,1.0
1996-10-17,23.25,23.5,23.25,23.25,267100,6.52207284532005,6.59220266086113,6.52207284532005,6.52207284532005,952162.778196517,0.0,1.0
1996-10-18,23.25,23.38,23.12,23.38,842100,6.52207284532005,6.55854034940141,6.48560534123869,6.55854034940141,3001932.89224742,0.0,1.0
1996-10-21,23.12,23.25,23.0,23.12,626300,6.48560534123869,6.52207284532005,6.45194302977898,6.48560534123869,2232645.25640014,0.0,1.0
1996-10-22,23.0,23.12,22.88,23.0,736200,6.45194302977898,6.48560534123869,6.41828071831926,6.45194302977898,2624418.70950309,0.0,1.0
1996-10-23,23.12,23.12,22.75,22.75,445900,6.48560534123869,6.48560534123869,6.3818132142379,6.3818132142379,1589552.16322661,0.0,1.0
1996-10-24,23.0,23.12,22.75,23.0,661200,6.45194302977898,6.48560534123869,6.3818132142379,6.45194302977898,2357057.39027906,0.0,1.0
1996-10-25,23.12,23.12,22.88,23.0,599100,6.48560534123869,6.48560534123869,6.41828071831926,6.45194302977898,2135682.21796156,0.0,1.0
1996-10-28,22.75,23.12,22.38,23.0,545900,6.3818132142379,6.48560534123869,6.27802108723711,6.45194302977898,1946033.92219198,0.0,1.0
1996-10-29,23.12,23.25,22.75,22.75,868700,6.48560534123869,6.52207284532005,6.3818132142379,6.3818132142379,3096757.04013221,0.0,1.0
1996-10-30,23.25,23.38,23.12,23.38,469500,6.52207284532005,6.55854034940141,6.48560534123869,6.55854034940141,1673681.85834244,0.0,1.0
1996-10-31,22.88,23.25,22.88,23.25,337300,6.41828071831926,6.52207284532005,6.41828071831926,6.52207284532005,1202412.97299021,0.0,1.0
1996-11-01,23.0,23.0,22.75,23.0,277300,6.45194302977898,6.45194302977898,6.3818132142379,6.45194302977898,988523.917610984,0.0,1.0
1996-11-04,23.12,23.38,23.0,23.12,627000,6.48560534123869,6.55854034940141,6.45194302977898,6.48560534123869,2235140.6287129,0.0,1.0
1996-11-05,23.38,23.5,23.12,23.12,373100,6.55854034940141,6.59220266086113,6.48560534123869,6.48560534123869,1330033.44269981,0.0,1.0
1996-11-06,24.0,24.0,23.25,23.38,660700,6.73246229194328,6.73246229194328,6.52207284532005,6.55854034940141,2355274.98148423,0.0,1.0
1996-11-07,23.88,24.12,23.88,24.12,347200,6.69879998048356,6.766124603403,6.69879998048356,6.766124603403,1237704.66712778,0.0,1.0
1996-11-08,24.0,24.12,24.0,24.0,190700,6.73246229194328,6.766124603403,6.73246229194328,6.73246229194328,679810.71434697,0.0,1.0
1996-11-11,24.0,24.12,23.75,24.0,177700,6.73246229194328,6.766124603403,6.6623324764022,6.73246229194328,633468.085681471,0.0,1.0
1996-11-12,23.88,24.0,23.75,24.0,286700,6.69879998048356,6.73246229194328,6.6623324764022,6.73246229194328,1022033.20295373,0.0,1.0
1996-11-13,23.0,23.38,22.88,23.38,1416400,6.55713775309059,6.66547307248948,6.5229265995962,6.66547307248948,4968204.30295906,0.375,1.0
1996-11-14,23.5,23.5,23.0,23.0,1287700,6.69968422598386,6.69968422598386,6.55713775309059,6.55713775309059,4516772.5790175,0.0,1.0
1996-11-15,23.12,23.62,23.12,23.62,311000,6.59134890658497,6.73389537947825,6.59134890658497,6.73389537947825,1090872.30882538,0.0,1.0
1996-11-18,23.0,23.12,22.88,23.0,168300,6.55713775309059,6.59134890658497,6.5229265995962,6.55713775309059,590333.792846661,0.0,1.0
1996-11-19,22.88,23.38,22.88,23.25,198400,6.5229265995962,6.66547307248948,6.5229265995962,6.62841098953723,695913.395726545,0.0,1.0
1996-11-20,22.62,23.0,22.5,23.0,250900,6.4488024336917,6.55713775309059,6.41459128019731,6.55713775309059,880063.865865878,0.0,1.0
1996-11-21,22.75,22.88,22.62,22.75,443300,6.48586451664395,6.5229265995962,6.4488024336917,6.48586451664395,1554931.4935765,0.0,1.0
1996-11-22,22.38,22.75,22.38,22.75,1398400,6.38038012670293,6.48586451664395,6.38038012670293,6.48586451664395,4905066.99891129,0.0,1.0
1996-11-25,22.12,22.5,22.12,22.38,1155200,6.30625596079843,6.41459128019731,6.30625596079843,6.38038012670293,4052011.86866585,0.0,1.0
1996-11-26,22.25,22.25,22.12,22.25,585000,6.34331804375068,6.34331804375068,6.30625596079843,6.34331804375068,2051962.38155256,0.0,1.0
1996-11-27,22.12,22.25,22.0,22.25,820200,6.30625596079843,6.34331804375068,6.27204480730404,6.34331804375068,2876956.48777677,0.0,1.0
1996-11-29,22.0,22.12,22.0,22.12,108800,6.27204480730404,6.30625596079843,6.27204480730404,6.30625596079843,381629.926688751,0.0,1.0
1996-12-02,22.0,22.0,21.75,22.0,377100,6.27204480730404,6.27204480730404,6.2007715708574,6.27204480730404,1322726.51980081,0.0,1.0
1996-12-03,21.75,22.0,21.75,21.88,227800,6.2007715708574,6.27204480730404,6.2007715708574,6.23783365380966,799037.659004572,0.0,1.0
1996-12-04,21.75,21.88,21.62,21.75,288400,6.2007715708574,6.23783365380966,6.16370948790515,6.2007715708574,1011599.9159654,0.0,1.0
1996-12-05,21.62,21.88,21.62,21.88,586400,6.16370948790515,6.23783365380966,6.16370948790515,6.23783365380966,2056873.06075628,0.0,1.0
1996-12-06,21.25,21.5,20.75,21.12,536800,6.05822509796413,6.12949833441077,5.91567862507086,6.02116301501188,1882894.71182464,0.0,1.0
1996-12-09,21.5,21.62,21.38,21.38,342200,6.12949833441077,6.16370948790515,6.09528718091638,6.09528718091638,1200310.30250818,0.0,1.0
1996-12-10,21.38,21.62,21.25,21.5,431600,6.09528718091638,6.16370948790515,6.05822509796413,6.12949833441077,1513892.24594545,0.0,1.0
1996-12-11,21.75,21.75,21.25,21.38,623000,6.2007715708574,6.2007715708574,6.05822509796413,6.09528718091638,2185252.24565342,0.0,1.0
1996-12-12,21.62,21.88,21.44,21.88,465800,6.16370948790515,6.23783365380966,6.11239275766358,6.23783365380966,1633853.12363621,0.0,1.0
1996-12-13,21.25,21.62,21.12,21.5,1151400,6.05822509796413,6.16370948790515,6.02116301501188,6.12949833441077,4038682.88225577,0.0,1.0
1996-12-16,21.25,21.5,21.12,21.12,349600,6.05822509796413,6.12949833441077,6.02116301501188,6.02116301501188,1226266.74972782,0.0,1.0
1996-12-17,21.62,21.62,21.12,21.25,986300,6.16370948790515,6.16370948790515,6.02116301501188,6.05822509796413,3459573.4990176,0.0,1.0
1996-12-18,22.12,22.12,21.5,21.62,959900,6.30625596079843,6.30625596079843,6.12949833441077,6.16370948790515,3366972.11974753,0.0,1.0
1996-12-19,22.38,22.62,22.12,22.25,1533100,6.38038012670293,6.4488024336917,6.30625596079843,6.34331804375068,5377544.49086878,0.0,1.0
1996-12-20,22.62,22.88,22.5,22.88,999100,6.4488024336917,6.5229265995962,6.41459128019731,6.5229265995962,3504471.13745157,0.0,1.0
1996-12-23,22.62,22.75,22.5,22.62,358100,6.4488024336917,6.48586451664395,6.41459128019731,6.4488024336917,1256081.58775038,0.0,1.0
1996-12-24,22.62,22.62,22.5,22.5,172900,6.4488024336917,6.4488024336917,6.41459128019731,6.41459128019731,606468.881658869,0.0,1.0
1996-12-26,23.0,23.12,22.62,22.62,412400,6.55713775309059,6.59134890658497,6.4488024336917,6.4488024336917,1446545.78829449,0.0,1.0
1996-12-27,22.88,23.0,22.88,22.88,790600,6.5229265995962,6.55713775309059,6.5229265995962,6.5229265995962,2773130.69889822,0.0,1.0
1996-12-30,22.75,23.0,22.75,23.0,270000,6.48586451664395,6.55713775309059,6.48586451664395,6.55713775309059,947059.560716569,0.0,1.0
1996-12-31,22.62,22.88,22.5,22.75,460100,6.4488024336917,6.5229265995962,6.41459128019731,6.48586451664395,1613859.64402109,0.0,1.0
1997-01-02,22.38,22.62,22.0,22.62,282300,6.38038012670293,6.4488024336917,6.27204480730404,6.4488024336917,990203.385149212,0.0,1.0
1997-01-03,22.38,22.5,22.12,22.5,686700,6.38038012670293,6.41459128019731,6.30625596079843,6.41459128019731,2408688.14942247,0.0,1.0
1997-01-06,22.25,22.38,22.12,22.38,229800,6.34331804375068,6.38038012670293,6.30625596079843,6.38038012670293,806052.915009879,0.0,1.0
1997-01-07,22.38,22.5,21.88,22.12,364300,6.38038012670293,6.41459128019731,6.23783365380966,6.30625596079843,1277828.88136684,0.0,1.0
1997-01-08,22.62,22.62,22.38,22.5,618900,6.4488024336917,6.4488024336917,6.38038012670293,6.41459128019731,2170870.97084253,0.0,1.0
1997-01-09,22.75,22.75,22.5,22.5,525900,6.48586451664395,6.48586451664395,6.41459128019731,6.41459128019731,1844661.56659572,0.0,1.0
1997-01-10,22.62,22.75,22.25,22.25,434500,6.4488024336917,6.48586451664395,6.34331804375068,6.34331804375068,1524064.36715314,0.0,1.0
1997-01-13,23.0,23.0,22.75,22.75,575100,6.55713775309059,6.55713775309059,6.48586451664395,6.48586451664395,2017236.86432629,0.0,1.0
1997-01-14,23.0,23.12,22.88,23.0,1057000,6.55713775309059,6.59134890658497,6.5229265995962,6.55713775309059,3707562.79880523,0.0,1.0
1997-01-15,23.12,23.12,22.88,23.0,237400,6.59134890658497,6.59134890658497,6.5229265995962,6.55713775309059,832710.88783005,0.0,1.0
1997-01-16,23.12,23.12,23.0,23.0,745600,6.59134890658497,6.59134890658497,6.55713775309059,6.55713775309059,2615287.43877879,0.0,1.0
1997-01-17,23.0,23.12,23.0,23.12,1115100,6.55713775309059,6.59134890658497,6.55713775309059,6.59134890658497,3911355.98575943,0.0,1.0
1997-01-20,23.0,23.12,22.88,23.12,222700,6.55713775309059,6.59134890658497,6.5229265995962,6.59134890658497,781148.756191036,0.0,1.0
1997-01-21,22.88,23.12,22.88,22.88,591400,6.5229265995962,6.59134890658497,6.5229265995962,6.5229265995962,2074411.20076955,0.0,1.0
1997-01-22,23.25,23.25,23.0,23.12,2397600,6.62841098953723,6.62841098953723,6.55713775309059,6.59134890658497,8409888.89916312,0.0,1.0
1997-01-23,23.0,23.38,23.0,23.25,781500,6.55713775309059,6.66547307248948,6.55713775309059,6.62841098953723,2741211.28407407,0.0,1.0
1997-01-24,22.75,23.12,22.75,23.0,538500,6.48586451664395,6.59134890658497,6.48586451664395,6.55713775309059,1888857.67942916,0.0,1.0
1997-01-27,22.62,22.75,22.5,22.62,310200,6.4488024336917,6.48586451664395,6.41459128019731,6.4488024336917,1088066.20642326,0.0,1.0
1997-01-28,22.38,22.88,22.38,22.75,1373100,6.38038012670293,6.5229265995962,6.38038012670293,6.48586451664395,4816324.01044415,0.0,1.0
1997-01-29,22.38,22.5,22.25,22.38,1092400,6.38038012670293,6.41459128019731,6.34331804375068,6.38038012670293,3831732.83009918,0.0,1.0
1997-01-30,22.75,22.75,22.38,22.5,1672100,6.48586451664395,6.48586451664395,6.38038012670293,6.41459128019731,5865104.78323768,0.0,1.0
1997-01-31,22.62,22.88,22.5,22.75,705900,6.4488024336917,6.5229265995962,6.41459128019731,6.48586451664395,2476034.60707343,0.0,1.0
1997-02-03,22.62,22.75,22.62,22.62,190900,6.4488024336917,6.48586451664395,6.4488024336917,6.4488024336917,669606.185706641,0.0,1.0
1997-02-04,22.62,22.62,22.5,22.5,526500,6.4488024336917,6.4488024336917,6.41459128019731,6.41459128019731,1846766.14339731,0.0,1.0
1997-02-05,22.12,22.62,22.12,22.62,685100,6.30625596079843,6.4488024336917,6.30625596079843,6.4488024336917,2403075.94461823,0.0,1.0
1997-02-06,22.75,23.0,21.88,22.12,2125600,6.48586451664395,6.55713775309059,6.23783365380966,6.30625596079843,7455814.08244125,0.0,1.0
1997-02-07,23.12,23.38,22.88,22.88,902400,6.59134890658497,6.66547307248948,6.5229265995962,6.5229265995962,3165283.50959493,0.0,1.0
1997-02-10,22.88,23.25,22.88,23.25,452900,6.5229265995962,6.62841098953723,6.5229265995962,6.62841098953723,1588604.72240198,0.0,1.0
1997-02-11,22.88,23.0,22.75,23.0,2900000,6.5229265995962,6.55713775309059,6.48586451664395,6.55713775309059,10172121.2076965,0.0,1.0
1997-02-12,22.75,22.75,22.5,22.62,744200,6.59277437131391,6.59277437131391,6.52032630129947,6.5551013749064,2568046.32563602,0.375,1.0
1997-02-13,22.88,22.88,22.62,22.75,855200,6.63044736772141,6.63044736772141,6.5551013749064,6.59277437131391,2951079.30352583,0.0,1.0
1997-02-14,22.62,22.88,22.62,22.75,747300,6.5551013749064,6.63044736772141,6.5551013749064,6.59277437131391,2578743.64303655,0.0,1.0
1997-02-18,22.75,22.75,22.5,22.62,469000,6.59277437131391,6.59277437131391,6.52032630129947,6.5551013749064,1618400.60027317,0.0,1.0
1997-02-19,22.75,22.75,22.62,22.62,294100,6.59277437131391,6.59277437131391,6.5551013749064,6.5551013749064,1014864.85403057,0.0,1.0
1997-02-20,22.62,22.75,22.62,22.62,770300,6.5551013749064,6.59277437131391,6.5551013749064,6.5551013749064,2658110.83665335,0.0,1.0
1997-02-21,22.62,22.75,22.5,22.62,395300,6.5551013749064,6.59277437131391,6.52032630129947,6.5551013749064,1364080.50594453,0.0,1.0
1997-02-24,23.38,23.38,22.62,22.75,852200,6.77534350775029,6.77534350775029,6.5551013749064,6.59277437131391,2940727.06088016,0.0,1.0
1997-02-25,23.5,23.62,23.38,23.5,659400,6.81011858135722,6.84489365496415,6.77534350775029,6.81011858135722,2275422.9335184,0.0,1.0
1997-02-26,23.38,23.5,23.12,23.38,287600,6.77534350775029,6.81011858135722,6.69999751493528,6.77534350775029,992434.994964955,0.0,1.0
1997-02-27,23.12,23.25,22.94,23.25,346800,6.69999751493528,6.73767051134278,6.64783490452488,6.73767051134278,1196719.24983952,0.0,1.0
1997-02-28,23.25,23.38,22.75,22.88,381000,6.73767051134278,6.77534350775029,6.59277437131391,6.63044736772141,1314734.81600017,0.0,1.0
1997-03-03,23.38,23.38,23.12,23.12,191900,6.77534350775029,6.77534350775029,6.69999751493528,6.69999751493528,662198.454568063,0.0,1.0
1997-03-04,23.38,23.38,23.12,23.38,489100,6.77534350775029,6.77534350775029,6.69999751493528,6.77534350775029,1687760.62599916,0.0,1.0
1997-03-05,23.38,23.38,23.12,23.25,313000,6.77534350775029,6.77534350775029,6.69999751493528,6.73767051134278,1080083.9826983,0.0,1.0
1997-03-06,22.5,23.25,22.38,23.25,1317200,6.52032630129947,6.73767051134278,6.48555122769254,6.73767051134278,4545324.6709591,0.0,1.0
1997-03-07,22.5,22.75,22.38,22.5,636800,6.52032630129947,6.59277437131391,6.48555122769254,6.52032630129947,2197436.03892101,0.0,1.0
1997-03-10,22.5,22.62,22.38,22.38,572700,6.52032630129947,6.5551013749064,6.48555122769254,6.48555122769254,1976243.12105852,0.0,1.0
1997-03-11,22.25,22.62,22.25,22.5,1449300,6.44787823128503,6.5551013749064,6.44787823128503,6.52032630129947,5001168.42212347,0.0,1.0
1997-03-12,21.62,22.25,21.62,22.25,1059900,6.26530909484864,6.44787823128503,6.26530909484864,6.44787823128503,3657447.32671543,0.0,1.0
1997-03-13,21.38,21.75,21.25,21.62,728400,6.19575894763478,6.30298209125615,6.15808595122728,6.26530909484864,2513524.51436882,0.0,1.0
1997-03-14,21.38,21.62,21.25,21.38,451000,6.19575894763478,6.26530909484864,6.15808595122728,6.19575894763478,1556287.14439915,0.0,1.0
1997-03-17,21.62,21.75,21.12,21.25,702400,6.26530909484864,6.30298209125615,6.12041295481977,6.15808595122728,2423805.07810634,0.0,1.0
1997-03-18,21.12,21.5,21.0,21.38,965300,6.12041295481977,6.23053402124171,6.08563788121284,6.19575894763478,3331006.60862194,0.0,1.0
1997-03-19,21.12,21.25,21.12,21.12,550700,6.12041295481977,6.15808595122728,6.12041295481977,6.12041295481977,1900326.67499027,0.0,1.0
1997-03-20,20.88,21.12,20.62,21.12,528900,6.05086280760591,6.12041295481977,5.97551681479089,6.12041295481977,1825100.37843173,0.0,1.0
1997-03-21,20.75,20.88,20.62,20.88,491200,6.0131898111984,6.05086280760591,5.97551681479089,6.05086280760591,1695007.19585113,0.0,1.0
1997-03-24,21.25,21.25,20.75,20.88,462700,6.15808595122728,6.15808595122728,6.0131898111984,6.05086280760591,1596660.89071726,0.0,1.0
1997-03-25,21.5,22.0,21.38,21.5,696200,6.23053402124171,6.37543016127059,6.19575894763478,6.23053402124171,2402410.44330529,0.0,1.0
1997-03-26,21.38,21.62,21.25,21.62,598100,6.19575894763478,6.26530909484864,6.15808595122728,6.26530909484864,2063892.10879186,0.0,1.0
1997-03-27,21.0,21.62,20.88,21.38,952500,6.08563788121284,6.26530909484864,6.05086280760591,6.19575894763478,3286837.04000041,0.0,1.0
1997-03-31,20.88,21.12,20.75,21.0,845500,6.05086280760591,6.12041295481977,6.0131898111984,6.08563788121284,2917607.05230483,0.0,1.0
1997-04-01,20.62,20.88,20.5,20.62,391000,5.97551681479089,6.05086280760591,5.94074174118396,5.97551681479089,1349242.29148573,0.0,1.0
1997-04-02,20.38,20.62,20.0,20.5,1252700,5.90596666757703,5.97551681479089,5.79584560115508,5.94074174118396,4322751.45407719,0.0,1.0
1997-04-03,20.38,20.62,20.25,20.38,825900,5.90596666757703,5.97551681479089,5.86829367116952,5.90596666757703,2849972.40035312,0.0,1.0
1997-04-04,20.62,20.75,20.25,20.25,513200,5.97551681479089,6.0131898111984,5.86829367116952,5.86829367116952,1770923.64191938,0.0,1.0
1997-04-07,20.5,20.75,20.5,20.62,353100,5.94074174118396,6.0131898111984,5.94074174118396,5.97551681479089,1218458.95939543,0.0,1.0
1997-04-08,20.12,20.5,20.12,20.5,553700,5.83062067476201,5.94074174118396,5.83062067476201,5.94074174118396,1910678.91763594,0.0,1.0
1997-04-09,20.38,20.5,20.25,20.25,476700,5.90596666757703,5.94074174118396,5.86829367116952,5.86829367116952,1644971.35639706,0.0,1.0
1997-04-10,20.75,20.88,20.38,20.5,772400,6.0131898111984,6.05086280760591,5.90596666757703,5.94074174118396,2665357.40650532,0.0,1.0
1997-04-11,20.12,20.62,20.12,20.5,652900,5.83062067476201,5.97551681479089,5.83062067476201,5.94074174118396,2252993.07445278,0.0,1.0
1997-04-14,20.0,20.12,19.88,20.12,315200,5.79584560115508,5.83062067476201,5.76107052754815,5.83062067476201,1087675.62730512,0.0,1.0
1997-04-15,19.88,20.25,19.88,20.25,575500,5.76107052754815,5.86829367116952,5.76107052754815,5.86829367116952,1985905.21419448,0.0,1.0
1997-04-16,19.62,19.88,19.5,19.88,874300,5.68572453473314,5.76107052754815,5.65094946112621,5.76107052754815,3016988.58170327,0.0,1.0
1997-04-17,18.88,19.62,18.88,19.62,1461900,5.4712782474904,5.68572453473314,5.4712782474904,5.68572453473314,5044647.84123528,0.0,1.0
1997-04-18,19.38,19.5,18.88,19.0,1696400,5.61617438751928,5.65094946112621,5.4712782474904,5.50605332109733,5853848.14137186,0.0,1.0
1997-04-21,19.25,19.38,19.25,19.38,539700,5.57850139111177,5.61617438751928,5.57850139111177,5.61617438751928,1862368.45195614,0.0,1.0
1997-04-22,19.38,19.38,19.25,19.25,399100,5.61617438751928,5.61617438751928,5.57850139111177,5.57850139111177,1377193.34662904,0.0,1.0
1997-04-23,19.38,19.38,19.25,19.38,344700,5.61617438751928,5.61617438751928,5.57850139111177,5.61617438751928,1189472.67998755,0.0,1.0
1997-04-24,19.5,19.5,19.38,19.38,450500,5.65094946112621,5.65094946112621,5.61617438751928,5.61617438751928,1554561.77062487,0.0,1.0
1997-04-25,19.25,19.5,19.25,19.5,392600,5.57850139111177,5.65094946112621,5.57850139111177,5.65094946112621,1354763.48756343,0.0,1.0
1997-04-28,19.5,19.62,19.25,19.25,617800,5.65094946112621,5.68572453473314,5.57850139111177,5.57850139111177,2131871.83549843,0.0,1.0
1997-04-29,19.88,19.88,19.75,19.88,518000,5.76107052754815,5.76107052754815,5.72339753114064,5.76107052754815,1787487.23015246,0.0,1.0
1997-04-30,20.0,20.0,19.75,19.88,622500,5.79584560115508,5.79584560115508,5.72339753114064,5.76107052754815,2148090.34897665,0.0,1.0
1997-05-01,20.0,20.12,19.75,20.0,260400,5.79584560115508,5.83062067476201,5.72339753114064,5.79584560115508,898574.661644208,0.0,1.0
1997-05-02,20.38,20.38,19.88,20.0,533800,5.90596666757703,5.90596666757703,5.76107052754815,5.79584560115508,1842009.04141965,0.0,1.0
1997-05-05,21.12,21.25,20.38,20.5,823100,6.12041295481977,6.15808595122728,5.90596666757703,5.94074174118396,2840310.30721716,0.0,1.0
1997-05-06,23.38,23.62,22.25,22.38,2372700,6.77534350775029,6.84489365496415,6.44787823128503,6.48555122769254,8187588.70846088,0.0,1.0
1997-05-07,22.62,23.25,22.62,23.25,1144700,6.5551013749064,6.73767051134278,6.5551013749064,6.73767051134278,3950070.71883304,0.0,1.0
1997-05-08,22.62,22.75,22.25,22.38,1473100,6.5551013749064,6.59277437131391,6.44787823128503,6.48555122769254,5083296.21377912,0.0,1.0
1997-05-09,22.25,22.62,22.25,22.5,687900,6.44787823128503,6.5551013749064,6.44787823128503,6.52032630129947,2373769.23865227,0.0,1.0
1997-05-12,22.38,22.62,22.25,22.25,299600,6.48555122769254,6.5551013749064,6.44787823128503,6.44787823128503,1033843.96554764,0.0,1.0
1997-05-13,22.62,22.62,22.5,22.62,3084900,6.5551013749064,6.5551013749064,6.52032630129947,6.5551013749064,10645211.1125431,0.0,1.0
1997-05-14,22.38,22.5,22.25,22.38,1840000,6.5942233327142,6.62958109857325,6.55591908636688,6.5942233327142,6244738.45095728,0.375,1.0
1997-05-15,22.62,22.75,22.25,22.38,1153500,6.66493886443231,6.70324311077962,6.55591908636688,6.5942233327142,3914840.11042349,0.0,1.0
1997-05-16,22.88,23.0,22.62,22.62,1208100,6.74154735712693,6.77690512298599,6.66493886443231,6.66493886443231,4100145.93619646,0.0,1.0
1997-05-19,21.75,22.75,21.62,22.75,759700,6.40859506195414,6.70324311077962,6.37029081560683,6.70324311077962,2578330.32673492,0.0,1.0
1997-05-20,21.25,21.5,20.88,21.5,1064300,6.26127103754141,6.33493304974778,6.15225125947598,6.33493304974778,3612106.05073578,0.0,1.0
1997-05-21,20.62,20.88,20.5,20.5,624800,6.07564276678136,6.15225125947598,6.0402850009223,6.0402850009223,2120495.96965114,0.0,1.0
1997-05-22,20.88,21.12,20.62,21.0,397200,6.15225125947598,6.22296679119409,6.07564276678136,6.18760902533504,1348048.97430447,0.0,1.0
1997-05-23,20.75,21.12,20.62,21.0,425000,6.11394701312867,6.22296679119409,6.07564276678136,6.18760902533504,1442398.82698741,0.0,1.0
1997-05-27,20.75,20.75,20.44,20.62,218800,6.11394701312867,6.11394701312867,6.02260611799277,6.07564276678136,742580.85492905,0.0,1.0
1997-05-28,20.62,20.88,20.5,20.75,434300,6.07564276678136,6.15225125947598,6.0402850009223,6.11394701312867,1473961.90720149,0.0,1.0
1997-05-29,20.75,20.75,20.62,20.75,425400,6.11394701312867,6.11394701312867,6.07564276678136,6.11394701312867,1443756.37882458,0.0,1.0
1997-05-30,20.75,21.0,20.62,20.62,501000,6.11394701312867,6.18760902533504,6.07564276678136,6.07564276678136,1700333.67604869,0.0,1.0
1997-06-02,20.75,20.88,20.62,20.75,587400,6.11394701312867,6.15225125947598,6.07564276678136,6.11394701312867,1993564.87287625,0.0,1.0
1997-06-03,20.5,20.75,20.38,20.75,432400,6.0402850009223,6.11394701312867,6.00492723506324,6.11394701312867,1467513.53597496,0.0,1.0
1997-06-04,20.38,20.5,20.12,20.12,1086800,6.00492723506324,6.0402850009223,5.92831874236862,5.92831874236862,3688468.34157629,0.0,1.0
1997-06-05,20.5,20.5,20.25,20.38,621200,6.0402850009223,6.0402850009223,5.96662298871593,6.00492723506324,2108278.00311666,0.0,1.0
1997-06-06,20.62,20.62,20.38,20.5,674600,6.07564276678136,6.07564276678136,6.00492723506324,6.0402850009223,2289511.17337814,0.0,1.0
1997-06-09,20.88,20.88,20.5,20.62,477500,6.15225125947598,6.15225125947598,6.0402850009223,6.07564276678136,1620577.50561527,0.0,1.0
1997-06-10,21.0,21.0,20.75,20.88,466700,6.18760902533504,6.18760902533504,6.11394701312867,6.15225125947598,1583923.60601183,0.0,1.0
1997-06-11,21.12,21.25,20.88,21.0,772400,6.22296679119409,6.26127103754141,6.15225125947598,6.18760902533504,2621432.59756489,0.0,1.0
1997-06-12,21.62,21.62,21.12,21.12,913000,6.37029081560683,6.37029081560683,6.22296679119409,6.22296679119409,3098612.06832826,0.0,1.0
1997-06-13,21.5,21.75,21.38,21.62,368100,6.33493304974778,6.40859506195414,6.29957528388872,6.37029081560683,1249287.07815075,0.0,1.0
1997-06-16,21.38,21.62,21.38,21.62,353600,6.29957528388872,6.37029081560683,6.29957528388872,6.37029081560683,1200075.82405353,0.0,1.0
1997-06-17,21.56,21.62,21.25,21.25,549500,6.3526119326773,6.37029081560683,6.26127103754141,6.26127103754141,1864936.83630491,0.0,1.0
1997-06-18,21.75,21.88,21.38,21.38,859900,6.40859506195414,6.44689930830146,6.29957528388872,6.29957528388872,2918397.06194466,0.0,1.0
1997-06-19,22.0,22.12,21.62,21.88,523300,6.48225707416051,6.51761484001957,6.37029081560683,6.44689930830146,1776017.19097062,0.0,1.0
1997-06-20,22.0,22.38,22.0,22.12,479200,6.48225707416051,6.5942233327142,6.48225707416051,6.51761484001957,1626347.10092322,0.0,1.0
1997-06-23,21.5,22.12,21.5,22.0,378000,6.33493304974778,6.51761484001957,6.33493304974778,6.48225707416051,1282886.48612057,0.0,1.0
1997-06-24,21.56,21.62,21.38,21.5,320400,6.3526119326773,6.37029081560683,6.29957528388872,6.33493304974778,1087399.02156887,0.0,1.0
1997-06-25,21.31,21.75,21.31,21.62,370200,6.27894992047093,6.40859506195414,6.27894992047093,6.37029081560683,1256414.22529586,0.0,1.0
1997-06-26,21.38,21.38,21.12,21.25,639100,6.29957528388872,6.29957528388872,6.22296679119409,6.26127103754141,2169028.44782978,0.0,1.0
1997-06-27,21.44,21.56,21.31,21.38,195300,6.31725416681825,6.3526119326773,6.27894992047093,6.29957528388872,662824.684495628,0.0,1.0
1997-06-30,21.44,21.56,21.19,21.5,487100,6.31725416681825,6.3526119326773,6.24359215461188,6.33493304974778,1653158.74970722,0.0,1.0
1997-07-01,21.38,21.5,21.25,21.25,280400,6.29957528388872,6.33493304974778,6.26127103754141,6.26127103754141,951643.837852403,0.0,1.0
1997-07-02,21.31,21.5,21.25,21.5,376600,6.27894992047093,6.33493304974778,6.26127103754141,6.33493304974778,1278135.0546905,0.0,1.0
1997-07-03,21.62,21.69,21.38,21.38,443300,6.37029081560683,6.39091617902462,6.29957528388872,6.29957528388872,1504506.8235377,0.0,1.0
1997-07-07,21.44,21.75,21.38,21.75,230800,6.31725416681825,6.40859506195414,6.29957528388872,6.40859506195414,783307.410043989,0.0,1.0
1997-07-08,21.56,21.62,21.25,21.38,472700,6.3526119326773,6.37029081560683,6.26127103754141,6.29957528388872,1604286.8835693,0.0,1.0
1997-07-09,21.62,21.75,21.56,21.62,634500,6.37029081560683,6.40859506195414,6.3526119326773,6.37029081560683,2153416.60170239,0.0,1.0
1997-07-10,21.81,21.88,21.5,21.69,718000,6.42627394488367,6.44689930830146,6.33493304974778,6.39091617902462,2436805.5477105,0.0,1.0
1997-07-11,21.69,21.94,21.62,21.94,228100,6.39091617902462,6.46457819123099,6.37029081560683,6.46457819123099,774143.935143128,0.0,1.0
1997-07-14,21.69,21.94,21.5,21.69,272200,6.39091617902462,6.46457819123099,6.33493304974778,6.39091617902462,923814.025190528,0.0,1.0
1997-07-15,21.56,21.75,21.56,21.69,203000,6.3526119326773,6.40859506195414,6.3526119326773,6.39091617902462,688957.557361048,0.0,1.0
1997-07-16,21.56,21.69,21.38,21.62,403700,6.3526119326773,6.39091617902462,6.29957528388872,6.37029081560683,1370109.1916584,0.0,1.0
1997-07-17,21.19,21.62,21.12,21.56,265400,6.24359215461188,6.37029081560683,6.22296679119409,6.3526119326773,900735.643958729,0.0,1.0
1997-07-18,21.19,21.19,20.69,21.12,385400,6.24359215461188,6.24359215461188,6.09626813019914,6.22296679119409,1308001.19510812,0.0,1.0
1997-07-21,20.69,21.12,20.69,21.12,337900,6.09626813019914,6.22296679119409,6.09626813019914,6.22296679119409,1146791.91444482,0.0,1.0
1997-07-22,21.0,21.06,20.62,20.75,802700,6.18760902533504,6.20528790826456,6.07564276678136,6.11394701312867,2724267.14923011,0.0,1.0
1997-07-23,21.0,21.19,21.0,21.06,946200,6.18760902533504,6.24359215461188,6.18760902533504,6.20528790826456,3211288.87081292,0.0,1.0
1997-07-24,21.06,21.12,20.88,21.06,978200,6.20528790826456,6.22296679119409,6.15225125947598,6.20528790826456,3319893.0177861,0.0,1.0
1997-07-25,21.0,21.06,20.88,21.06,456900,6.18760902533504,6.20528790826456,6.15225125947598,6.20528790826456,1550663.58600129,0.0,1.0
1997-07-28,21.0,21.06,20.88,21.0,622800,6.18760902533504,6.20528790826456,6.15225125947598,6.18760902533504,2113708.21046532,0.0,1.0
1997-07-29,21.5,21.56,20.94,21.0,1646400,6.33493304974778,6.3526119326773,6.16993014240551,6.18760902533504,5587683.3617696,0.0,1.0
1997-07-30,21.44,21.56,21.31,21.5,350900,6.31725416681825,6.3526119326773,6.27894992047093,6.33493304974778,1190912.34915267,0.0,1.0
1997-07-31,20.94,21.38,20.94,21.38,1400900,6.16993014240551,6.29957528388872,6.16993014240551,6.29957528388872,4754485.92170981,0.0,1.0
1997-08-01,20.69,20.75,20.62,20.75,543900,6.09626813019914,6.11394701312867,6.07564276678136,6.11394701312867,1845931.1105846,0.0,1.0
1997-08-04,20.94,20.94,20.5,20.56,432600,6.16993014240551,6.16993014240551,6.0402850009223,6.05796388385183,1468192.31189354,0.0,1.0
1997-08-05,21.38,21.38,20.94,20.94,603500,6.29957528388872,6.29957528388872,6.16993014240551,6.16993014240551,2048206.33432213,0.0,1.0
1997-08-06,21.88,22.0,21.12,21.38,2473900,6.44689930830146,6.48225707416051,6.22296679119409,6.29957528388872,8396118.72490392,0.0,1.0
1997-08-07,21.81,22.12,21.75,22.0,2029800,6.42627394488367,6.51761484001957,6.40859506195414,6.48225707416051,6888896.7976919,0.0,1.0
1997-08-08,21.62,21.75,21.5,21.69,1619600,6.37029081560683,6.40859506195414,6.33493304974778,6.39091617902462,5496727.38867957,0.0,1.0
1997-08-11,22.0,22.0,21.56,21.69,497700,6.48225707416051,6.48225707416051,6.3526119326773,6.39091617902462,1689133.87339209,0.0,1.0
1997-08-12,21.81,22.06,21.75,22.0,1199400,6.42627394488367,6.49993595709004,6.40859506195414,6.48225707416051,4070619.18373813,0.0,1.0
1997-08-13,21.0,21.5,20.94,21.5,3517000,6.29810204364459,6.44805685420756,6.28010746637703,6.44805685420756,11726866.2032126,0.375,1.0
1997-08-14,20.88,21.19,20.81,21.12,1183500,6.26211288910948,6.35508487165852,6.24111921563066,6.3340911981797,3946188.84034749,0.0,1.0
1997-08-15,20.62,21.06,20.62,20.75,848800,6.18413638761674,6.31609662091215,6.18413638761674,6.22312463836311,2830185.96340257,0.0,1.0
1997-08-18,20.94,21.0,20.62,20.62,579600,6.28010746637703,6.29810204364459,6.18413638761674,6.18413638761674,1932582.21534889,0.0,1.0
1997-08-19,20.56,20.94,20.25,20.81,1208400,6.16614181034918,6.28010746637703,6.07316982780014,6.24111921563066,4029213.85270461,0.0,1.0
1997-08-20,20.69,20.69,20.38,20.56,2762200,6.20513006109555,6.20513006109555,6.11215807854651,6.16614181034918,9210107.99730278,0.0,1.0
1997-08-21,20.56,20.75,20.5,20.62,1083700,6.16614181034918,6.22312463836311,6.14814723308162,6.18413638761674,3613421.92334987,0.0,1.0
1997-08-22,20.75,20.75,20.12,20.38,651200,6.22312463836311,6.22312463836311,6.03418157705377,6.11215807854651,2171320.80509868,0.0,1.0
1997-08-25,20.44,20.69,20.38,20.69,464600,6.13015265581407,6.20513006109555,6.11215807854651,6.20513006109555,1549133.36309712,0.0,1.0
1997-08-26,20.38,20.56,20.25,20.44,434200,6.11215807854651,6.16614181034918,6.07316982780014,6.13015265581407,1447769.49258883,0.0,1.0
1997-08-27,20.62,20.62,20.38,20.44,652700,6.18413638761674,6.18413638761674,6.11215807854651,6.13015265581407,2176322.31186718,0.0,1.0
1997-08-28,20.25,20.56,20.12,20.5,4681400,6.07316982780014,6.16614181034918,6.03418157705377,6.14814723308162,15609369.1907078,0.0,1.0
1997-08-29,20.25,20.38,20.19,20.25,495000,6.07316982780014,6.11215807854651,6.05517525053259,6.07316982780014,1650497.23360541,0.0,1.0
1997-09-02,20.62,20.62,20.25,20.25,848300,6.18413638761674,6.18413638761674,6.07316982780014,6.07316982780014,2828518.79447974,0.0,1.0
1997-09-03,20.69,20.75,20.44,20.5,422500,6.20513006109555,6.22312463836311,6.13015265581407,6.14814723308162,1408757.73979452,0.0,1.0
1997-09-04,20.5,20.69,20.25,20.62,523400,6.14814723308162,6.20513006109555,6.07316982780014,6.18413638761674,1745192.42842237,0.0,1.0
1997-09-05,20.62,20.62,20.25,20.62,358900,6.18413638761674,6.18413638761674,6.07316982780014,6.18413638761674,1196693.85281007,0.0,1.0
1997-09-08,20.75,20.81,20.56,20.81,376600,6.22312463836311,6.24111921563066,6.16614181034918,6.24111921563066,1255711.63267838,0.0,1.0
1997-09-09,20.75,20.81,20.69,20.75,453700,6.22312463836311,6.24111921563066,6.20513006109555,6.22312463836311,1512789.08057935,0.0,1.0
1997-09-10,20.94,21.0,20.75,20.81,980000,6.28010746637703,6.29810204364459,6.22312463836311,6.24111921563066,3267651.08875415,0.0,1.0
1997-09-11,20.5,21.0,20.38,21.0,2144200,6.14814723308162,6.29810204364459,6.11215807854651,6.29810204364459,7149487.20868026,0.0,1.0
1997-09-12,21.0,21.0,20.44,20.69,2134300,6.29810204364459,6.29810204364459,6.13015265581407,6.20513006109555,7116477.26400815,0.0,1.0
1997-09-15,20.88,21.19,20.81,21.12,452600,6.26211288910948,6.35508487165852,6.24111921563066,6.3340911981797,1509121.30894911,0.0,1.0
1997-09-16,21.25,21.25,20.88,21.0,649200,6.37307944892607,6.37307944892607,6.26211288910948,6.29810204364459,2164652.12940734,0.0,1.0
1997-09-17,21.19,21.31,21.06,21.19,671400,6.35508487165852,6.39107402619363,6.31609662091215,6.35508487165852,2238674.42958116,0.0,1.0
1997-09-18,21.25,21.5,21.19,21.38,494000,6.37307944892607,6.44805685420756,6.35508487165852,6.41206769967244,1647162.89575975,0.0,1.0
1997-09-19,21.31,21.44,21.06,21.38,886700,6.39107402619363,6.43006227694,6.31609662091215,6.41206769967244,2956557.36775337,0.0,1.0
1997-09-22,21.56,21.56,21.31,21.44,604100,6.46605143147511,6.46605143147511,6.39107402619363,6.43006227694,2014273.49256774,0.0,1.0
1997-09-23,21.44,21.44,21.25,21.31,518200,6.43006227694,6.43006227694,6.37307944892607,6.39107402619363,1727853.8716249,0.0,1.0
1997-09-24,21.44,21.69,21.38,21.38,745000,6.43006227694,6.50503968222148,6.41206769967244,6.41206769967244,2484081.69502229,0.0,1.0
1997-09-25,21.5,21.56,21.38,21.44,420500,6.44805685420756,6.46605143147511,6.41206769967244,6.43006227694,1402089.06410318,0.0,1.0
1997-09-26,21.38,21.62,21.19,21.38,470500,6.41206769967244,6.48404600874267,6.35508487165852,6.41206769967244,1568805.95638656,0.0,1.0
1997-09-29,21.44,21.44,21.19,21.19,318600,6.43006227694,6.43006227694,6.35508487165852,6.35508487165852,1062320.03762967,0.0,1.0
1997-09-30,21.75,21.75,21.31,21.44,552900,6.52303425948904,6.52303425948904,6.39107402619363,6.43006227694,1843555.39486956,0.0,1.0
1997-10-01,21.75,22.0,21.69,21.75,687200,6.52303425948904,6.59801166477052,6.50503968222148,6.52303425948904,2291356.96754271,0.0,1.0
1997-10-02,22.31,22.31,21.75,21.81,1068200,6.69098364731956,6.69098364731956,6.52303425948904,6.5410288367566,3561739.68674203,0.0,1.0
1997-10-03,22.06,22.75,21.75,22.75,532600,6.61600624203808,6.82294388061497,6.52303425948904,6.82294388061497,1775868.33660251,0.0,1.0
1997-10-06,22.19,22.62,22.06,22.56,312800,6.65499449278445,6.7839556298686,6.61600624203808,6.76596105260105,1042980.8781248,0.0,1.0
1997-10-07,22.31,22.38,22.0,22.06,255100,6.69098364731956,6.71197732079838,6.59801166477052,6.61600624203808,850589.58442978,0.0,1.0
1997-10-08,21.75,22.38,21.75,22.38,280100,6.52303425948904,6.71197732079838,6.52303425948904,6.71197732079838,933948.030571467,0.0,1.0
1997-10-09,21.88,21.88,21.5,21.56,476900,6.56202251023541,6.56202251023541,6.44805685420756,6.46605143147511,1590145.71859883,0.0,1.0
1997-10-10,21.69,21.81,21.56,21.75,411500,6.50503968222148,6.5410288367566,6.46605143147511,6.52303425948904,1372080.02349218,0.0,1.0
1997-10-13,22.06,22.06,21.69,21.81,466200,6.61600624203808,6.61600624203808,6.50503968222148,6.5410288367566,1554468.30365019,0.0,1.0
1997-10-14,22.06,22.31,22.0,22.12,301700,6.61600624203808,6.69098364731956,6.59801166477052,6.63400081930564,1005969.72803789,0.0,1.0
1997-10-15,22.19,22.38,22.0,22.0,1474500,6.65499449278445,6.71197732079838,6.59801166477052,6.59801166477052,4916481.15343673,0.0,1.0
1997-10-16,22.38,22.62,22.25,22.31,919700,6.71197732079838,6.7839556298686,6.67298907005201,6.69098364731956,3066590.5166604,0.0,1.0
1997-10-17,22.38,22.5,22.19,22.25,401500,6.71197732079838,6.74796647533349,6.65499449278445,6.67298907005201,1338736.6450355,0.0,1.0
1997-10-20,22.88,22.88,22.38,22.38,346800,6.86193213136134,6.86193213136134,6.71197732079838,6.71197732079838,1156348.36487749,0.0,1.0
1997-10-21,22.88,22.94,21.69,22.88,1043400,6.86193213136134,6.8799267086289,6.50503968222148,6.86193213136134,3479048.10816947,0.0,1.0
1997-10-22,22.75,22.94,22.62,22.81,390400,6.82294388061497,6.8799267086289,6.7839556298686,6.84093845788253,1301725.49494859,0.0,1.0
1997-10-23,22.38,22.62,22.19,22.5,412100,6.71197732079838,6.7839556298686,6.65499449278445,6.74796647533349,1374080.62619958,0.0,1.0
1997-10-24,22.38,22.5,22.12,22.38,1284000,6.71197732079838,6.74796647533349,6.63400081930564,6.71197732079838,4281289.79383707,0.0,1.0
1997-10-27,21.69,22.44,21.56,22.12,343000,6.50503968222148,6.72997189806593,6.46605143147511,6.63400081930564,1143677.88106395,0.0,1.0
1997-10-28,22.0,22.0,20.75,21.38,1129000,6.59801166477052,6.59801166477052,6.22312463836311,6.41206769967244,3764467.42775861,0.0,1.0
1997-10-29,21.75,22.12,21.69,22.0,772000,6.52303425948904,6.63400081930564,6.50503968222148,6.59801166477052,2574108.81685531,0.0,1.0
1997-10-30,21.5,22.06,21.5,21.5,578500,6.44805685420756,6.61600624203808,6.44805685420756,6.44805685420756,1928914.44371865,0.0,1.0
1997-10-31,21.75,22.0,21.44,21.62,538500,6.52303425948904,6.59801166477052,6.43006227694,6.48404600874267,1795540.92989195,0.0,1.0
1997-11-03,21.88,22.0,21.81,22.0,1105800,6.56202251023541,6.59801166477052,6.5410288367566,6.59801166477052,3687110.78973912,0.0,1.0
1997-11-04,21.88,21.88,21.69,21.81,457500,6.56202251023541,6.56202251023541,6.50503968222148,6.5410288367566,1525459.56439288,0.0,1.0
1997-11-05,22.5,22.62,21.81,21.88,1878200,6.74796647533349,6.7839556298686,6.5410288367566,6.56202251023541,6262553.3417327,0.0,1.0
1997-11-06,22.56,22.62,22.38,22.44,1316100,6.76596105260105,6.7839556298686,6.71197732079838,6.72997189806593,4388322.038683,0.0,1.0
1997-11-07,22.44,22.44,22.06,22.25,485700,6.72997189806593,6.72997189806593,6.61600624203808,6.67298907005201,1619487.89164071,0.0,1.0
1997-11-10,22.12,22.56,22.12,22.44,451800,6.63400081930564,6.76596105260105,6.63400081930564,6.72997189806593,1506453.83867258,0.0,1.0
1997-11-11,22.31,22.38,22.12,22.19,393200,6.69098364731956,6.71197732079838,6.63400081930564,6.65499449278445,1311061.64091646,0.0,1.0
1997-11-12,22.25,22.44,21.62,21.62,3313600,6.78545517797423,6.84339839072997,6.59332768304732,6.59332768304732,10865534.8928281,0.375,1.0
1997-11-13,22.25,22.5,22.0,22.44,361700,6.78545517797423,6.86169624738967,6.70921410855879,6.84339839072997,1186040.55128438,0.0,1.0
1997-11-14,22.25,22.31,22.0,22.31,285900,6.78545517797423,6.80375303463394,6.70921410855879,6.80375303463394,937486.849909328,0.0,1.0
1997-11-17,22.69,22.75,22.31,22.44,556600,6.91963946014541,6.93793731680511,6.80375303463394,6.84339839072997,1825131.79664054,0.0,1.0
1997-11-18,22.38,22.81,22.31,22.69,344200,6.82510053407026,6.95623517346482,6.80375303463394,6.91963946014541,1128656.781178,0.0,1.0
1997-11-19,22.75,22.94,22.12,22.12,417900,6.93793731680511,6.99588052956085,6.7458098218782,6.7458098218782,1370324.43014029,0.0,1.0
1997-11-20,23.25,23.38,22.75,22.94,792000,7.09041945563599,7.13006481173202,6.93793731680511,6.99588052956085,2597025.48138576,0.0,1.0
1997-11-21,23.44,23.44,23.19,23.31,537300,7.14836266839173,7.14836266839173,7.07212159897629,7.1087173122957,1761845.69589466,0.0,1.0
1997-11-24,23.44,23.5,23.19,23.19,350300,7.14836266839173,7.16666052505144,7.07212159897629,7.07212159897629,1148659.1239008,0.0,1.0
1997-11-25,24.06,24.12,23.44,23.5,1005000,7.33744052054202,7.35573837720173,7.14836266839173,7.16666052505144,3295467.94039481,0.0,1.0
1997-11-26,23.62,23.62,23.31,23.31,1281900,7.20325623837085,7.20325623837085,7.1087173122957,7.1087173122957,4203443.13710656,0.0,1.0
1997-11-28,23.69,23.75,23.5,23.75,75400,7.22460373780717,7.24290159446688,7.16666052505144,7.24290159446688,247242.072344048,0.0,1.0
1997-12-01,24.0,24.0,23.56,23.69,545700,7.31914266388232,7.31914266388232,7.18495838171114,7.22460373780717,1789389.90554572,0.0,1.0
1997-12-02,23.62,24.0,23.5,24.0,972100,7.20325623837085,7.31914266388232,7.16666052505144,7.31914266388232,3187586.45259481,0.0,1.0
1997-12-03,23.38,23.75,23.25,23.75,1670100,7.13006481173202,7.24290159446688,7.09041945563599,7.24290159446688,5476379.11169489,0.0,1.0
1997-12-04,23.5,23.62,23.31,23.44,293800,7.16666052505144,7.20325623837085,7.1087173122957,7.14836266839173,963391.523271635,0.0,1.0
1997-12-05,23.5,23.81,23.25,23.5,383600,7.16666052505144,7.26119945112658,7.09041945563599,7.16666052505144,1257852.24073179,0.0,1.0
1997-12-08,23.38,23.94,23.06,23.5,509800,7.13006481173202,7.30084480722261,7.03247624288026,7.16666052505144,1671671.20001321,0.0,1.0
1997-12-09,23.69,23.69,23.25,23.38,714000,7.22460373780717,7.22460373780717,7.09041945563599,7.13006481173202,2341257.82034019,0.0,1.0
1997-12-10,24.25,24.5,23.62,23.69,965700,7.39538373329776,7.4716248027132,7.20325623837085,7.22460373780717,3166600.38809877,0.0,1.0
1997-12-11,24.31,24.44,23.69,24.31,572200,7.41368158995746,7.45332694605349,7.22460373780717,7.41368158995746,1876285.32884966,0.0,1.0
1997-12-12,24.5,24.62,24.12,24.44,1419000,7.4716248027132,7.50822051603261,7.35573837720173,7.45332694605349,4653003.98748281,0.0,1.0
1997-12-15,24.69,24.88,24.44,24.5,382500,7.52956801546893,7.58751122822467,7.45332694605349,7.4716248027132,1254245.26089653,0.0,1.0
1997-12-16,24.81,24.94,24.38,24.56,824800,7.56616372878834,7.60580908488437,7.43502908939379,7.4899226593729,2704579.061928,0.0,1.0
1997-12-17,25.25,25.25,24.75,24.88,639900,7.70034801095952,7.70034801095952,7.54786587212864,7.58751122822467,2098278.5423469,0.0,1.0
1997-12-18,24.88,25.25,24.81,25.19,338900,7.58751122822467,7.70034801095952,7.56616372878834,7.68205015429981,1111277.69651721,0.0,1.0
1997-12-19,24.75,24.94,24.25,24.25,785400,7.54786587212864,7.60580908488437,7.39538373329776,7.39538373329776,2575383.60237421,0.0,1.0
1997-12-22,25.38,25.5,25.0,25.0,500000,7.73999336705555,7.77658908037496,7.62410694154408,7.62410694154408,1639536.28875363,0.0,1.0
1997-12-23,26.0,26.5,25.44,25.44,661700,7.92907121920584,8.08155335803673,7.75829122371526,7.75829122371526,2169762.32453656,0.0,1.0
1997-12-24,25.62,26.06,25.56,26.0,128600,7.81318479369437,7.94736907586555,7.79488693703467,7.92907121920584,421688.733467435,0.0,1.0
1997-12-26,25.75,25.81,25.62,25.69,61600,7.8528301497904,7.87112800645011,7.81318479369437,7.8345322931307,201990.870774448,0.0,1.0
1997-12-29,25.94,26.0,25.5,25.75,527700,7.91077336254614,7.92907121920584,7.77658908037496,7.8528301497904,1730366.59915058,0.0,1.0
1997-12-30,26.62,26.75,26.12,26.12,1411300,8.11814907135614,8.15779442745217,7.96566693252525,7.96566693252525,4627755.12863601,0.0,1.0
1997-12-31,26.75,27.25,26.38,26.5,541500,8.15779442745217,8.31027656628305,8.04495764471731,8.08155335803673,1775617.80072018,0.0,1.0
1998-01-02,26.0,26.69,25.94,26.62,1032500,7.92907121920584,8.13949657079246,7.91077336254614,8.11814907135614,3385642.43627626,0.0,1.0
1998-01-05,25.56,26.44,25.38,26.12,1578300,7.79488693703467,8.06325550137702,7.73999336705555,7.96566693252525,5175360.24907972,0.0,1.0
1998-01-06,25.88,26.0,25.31,25.44,402900,7.89247550588643,7.92907121920584,7.71864586761923,7.75829122371526,1321138.34147768,0.0,1.0
1998-01-07,25.44,25.75,25.0,25.75,619700,7.75829122371526,7.8528301497904,7.62410694154408,7.8528301497904,2032041.27628125,0.0,1.0
1998-01-08,25.94,25.94,25.19,25.5,571200,7.91077336254614,7.91077336254614,7.68205015429981,7.77658908037496,1873006.25627215,0.0,1.0
1998-01-09,25.88,26.12,25.56,25.94,665700,7.89247550588643,7.96566693252525,7.79488693703467,7.91077336254614,2182878.61484659,0.0,1.0
1998-01-12,26.31,26.31,25.44,25.56,354200,8.02361014528099,8.02361014528099,7.75829122371526,7.79488693703467,1161447.50695307,0.0,1.0
1998-01-13,26.0,26.31,25.62,26.31,340600,7.92907121920584,8.02361014528099,7.81318479369437,8.02361014528099,1116852.11989898,0.0,1.0
1998-01-14,26.06,26.19,25.81,26.0,219600,7.94736907586555,7.98701443196158,7.87112800645011,7.92907121920584,720084.338020596,0.0,1.0
1998-01-15,25.62,26.19,25.5,26.06,302600,7.81318479369437,7.98701443196158,7.77658908037496,7.94736907586555,992247.3619537,0.0,1.0
1998-01-16,25.5,26.0,25.0,25.94,380700,7.77658908037496,7.92907121920584,7.62410694154408,7.91077336254614,1248342.93025702,0.0,1.0
1998-01-20,25.69,25.75,25.5,25.56,198300,7.8345322931307,7.8528301497904,7.77658908037496,7.79488693703467,650240.092119691,0.0,1.0
1998-01-21,25.75,25.75,25.31,25.75,200700,7.8528301497904,7.8528301497904,7.71864586761923,7.8528301497904,658109.866305709,0.0,1.0
1998-01-22,25.81,25.81,25.38,25.5,519300,7.87112800645011,7.87112800645011,7.73999336705555,7.77658908037496,1702822.38949952,0.0,1.0
1998-01-23,25.81,25.88,25.62,25.81,372300,7.87112800645011,7.89247550588643,7.81318479369437,7.87112800645011,1220798.72060596,0.0,1.0
1998-01-26,25.94,26.12,25.75,25.75,343800,7.91077336254614,7.96566693252525,7.8528301497904,7.8528301497904,1127345.152147,0.0,1.0
1998-01-27,25.94,26.12,25.88,25.94,627100,7.91077336254614,7.96566693252525,7.89247550588643,7.91077336254614,2056306.41335481,0.0,1.0
1998-01-28,25.94,26.12,25.81,26.0,491600,7.91077336254614,7.96566693252525,7.87112800645011,7.92907121920584,1611992.07910257,0.0,1.0
1998-01-29,25.94,26.06,25.75,25.81,494900,7.91077336254614,7.94736907586555,7.8528301497904,7.87112800645011,1622813.01860835,0.0,1.0
1998-01-30,26.12,26.25,25.69,25.69,896400,7.96566693252525,8.00531228862128,7.8345322931307,7.8345322931307,2939360.65847752,0.0,1.0
1998-02-02,26.12,26.5,25.94,26.31,342100,7.96566693252525,8.08155335803673,7.91077336254614,8.02361014528099,1121770.72876524,0.0,1.0
1998-02-03,26.06,26.12,25.94,26.0,277200,7.94736907586555,7.96566693252525,7.91077336254614,7.92907121920584,908958.918485014,0.0,1.0
1998-02-04,26.12,26.25,25.81,26.0,365400,7.96566693252525,8.00531228862128,7.87112800645011,7.92907121920584,1198173.11982116,0.0,1.0
1998-02-05,26.44,26.5,26.12,26.25,743800,8.06325550137702,8.08155335803673,7.96566693252525,8.00531228862128,2438974.18314991,0.0,1.0
1998-02-06,26.75,26.75,26.38,26.5,1311400,8.15779442745217,8.15779442745217,8.04495764471731,8.08155335803673,4300175.77814303,0.0,1.0
1998-02-09,26.62,26.75,26.44,26.75,331300,8.11814907135614,8.15779442745217,8.06325550137702,8.15779442745217,1086356.74492816,0.0,1.0
1998-02-10,26.88,26.94,26.62,26.69,3645100,8.19743978354819,8.2157376402079,8.11814907135614,8.13949657079246,11952547.4522718,0.0,1.0
1998-02-11,26.0,26.5,25.69,26.38,971300,8.043432823329,8.19811422377764,7.94753035505085,8.16099068766997,3139679.35764372,0.375,1.0
1998-02-12,26.06,26.19,25.75,25.81,304100,8.06199459138284,8.10221175549949,7.96609212310469,7.98465389115852,982988.255595032,0.0,1.0
1998-02-13,26.0,26.19,25.88,25.94,167900,8.043432823329,8.10221175549949,8.00630928722133,8.02487105527517,542728.471273943,0.0,1.0
1998-02-17,26.12,26.19,25.94,25.94,331700,8.08055635943668,8.10221175549949,8.02487105527517,8.02487105527517,1072203.89470856,0.0,1.0
1998-02-18,26.12,26.19,25.94,26.12,293100,8.08055635943668,8.10221175549949,8.02487105527517,8.08055635943668,947431.297977322,0.0,1.0
1998-02-19,25.88,26.06,25.75,25.94,203500,8.00630928722133,8.06199459138284,7.96609212310469,8.02487105527517,657803.715927619,0.0,1.0
1998-02-20,25.94,26.0,25.69,25.88,271400,8.02487105527517,8.043432823329,7.94753035505085,8.00630928722133,877287.11794966,0.0,1.0
1998-02-23,25.94,26.19,25.75,26.19,313800,8.02487105527517,8.10221175549949,7.96609212310469,8.10221175549949,1014343.02731247,0.0,1.0
1998-02-24,25.94,26.0,25.62,25.81,875000,8.02487105527517,8.043432823329,7.92587495898804,7.98465389115852,2828394.35595414,0.0,1.0
1998-02-25,26.06,26.25,25.88,26.0,570400,8.06199459138284,8.12077352355332,8.00630928722133,8.043432823329,1843789.87501285,0.0,1.0
1998-02-26,25.94,26.0,25.75,26.0,262600,8.02487105527517,8.043432823329,7.96609212310469,8.043432823329,848841.551855493,0.0,1.0
1998-02-27,25.88,25.94,25.69,25.81,281900,8.00630928722133,8.02487105527517,7.94753035505085,7.98465389115852,911227.85022111,0.0,1.0
1998-03-02,25.75,25.94,25.25,25.69,314500,7.96609212310469,8.02487105527517,7.81141072265605,7.94753035505085,1016605.74279723,0.0,1.0
1998-03-03,25.94,25.94,25.69,25.75,467700,8.02487105527517,8.02487105527517,7.94753035505085,7.96609212310469,1511817.18889114,0.0,1.0
1998-03-04,25.94,25.94,25.75,25.88,393200,8.02487105527517,8.02487105527517,7.96609212310469,8.00630928722133,1270999.61229848,0.0,1.0
1998-03-05,26.12,26.19,25.75,25.75,533400,8.08055635943668,8.10221175549949,7.96609212310469,7.96609212310469,1724189.19938964,0.0,1.0
1998-03-06,26.5,26.5,26.06,26.25,408700,8.19811422377764,8.19811422377764,8.06199459138284,8.12077352355332,1321102.59803252,0.0,1.0
1998-03-09,26.62,26.62,26.25,26.25,1835200,8.23523775988531,8.23523775988531,8.12077352355332,8.12077352355332,5932193.51091089,0.0,1.0
1998-03-10,27.0,27.19,26.56,26.56,366300,8.35279562422627,8.41157455639675,8.21667599183147,8.21667599183147,1184046.68866972,0.0,1.0
1998-03-11,26.88,27.19,26.75,27.12,931700,8.3156720881186,8.41157455639675,8.27545492400196,8.38991916033395,3011674.31021996,0.0,1.0
1998-03-12,26.5,27.0,26.5,26.69,723500,8.19811422377764,8.35279562422627,8.19811422377764,8.25689315594812,2338678.07603751,0.0,1.0
1998-03-13,26.44,26.88,26.31,26.62,1242400,8.1795524557238,8.3156720881186,8.13933529160716,8.23523775988531,4015996.74038562,0.0,1.0
1998-03-16,26.75,26.75,26.44,26.5,307100,8.27545492400196,8.27545492400196,8.1795524557238,8.19811422377764,992685.607672589,0.0,1.0
1998-03-17,26.88,27.0,26.56,26.69,421400,8.3156720881186,8.35279562422627,8.21667599183147,8.25689315594812,1362154.72182751,0.0,1.0
1998-03-18,27.06,27.31,26.81,26.94,773700,8.37135739228011,8.44869809250443,8.29401669205579,8.33423385617244,2500947.10080196,0.0,1.0
1998-03-19,27.06,27.12,26.81,26.88,341400,8.37135739228011,8.38991916033395,8.29401669205579,8.3156720881186,1103558.66642599,0.0,1.0
1998-03-20,27.56,27.69,27.12,27.31,882900,8.52603879272874,8.56625595684539,8.38991916033395,8.44869809250443,2853930.71642504,0.0,1.0
1998-03-23,27.88,28.06,27.5,27.56,480200,8.62503488901587,8.68072019317738,8.50747702467491,8.52603879272874,1552222.82254763,0.0,1.0
1998-03-24,28.25,28.38,27.81,27.81,772600,8.73949912534786,8.7797162894645,8.60337949295306,8.60337949295306,2497391.40504019,0.0,1.0
1998-03-25,28.69,28.75,28.25,28.31,513600,8.87561875774266,8.89418052579649,8.73949912534786,8.7580608934017,1660186.67567776,0.0,1.0
1998-03-26,28.56,28.62,28.31,28.5,425700,8.83540159362601,8.85396336167985,8.7580608934017,8.81683982557218,1376054.25980534,0.0,1.0
1998-03-27,28.06,28.38,27.94,28.38,405700,8.68072019317738,8.7797162894645,8.64359665706971,8.7797162894645,1311405.24595496,0.0,1.0
1998-03-30,28.25,28.31,27.88,28.0,397100,8.73949912534786,8.7580608934017,8.62503488901587,8.66215842512354,1283606.1699993,0.0,1.0
1998-03-31,28.75,28.94,28.25,28.25,614900,8.89418052579649,8.95295945796698,8.73949912534786,8.73949912534786,1987633.93082994,0.0,1.0
1998-04-01,28.81,29.38,28.69,29.12,1179500,8.91274229385033,9.08907909036177,8.87561875774266,9.00864476212849,3812675.59182618,0.0,1.0
1998-04-02,29.19,29.31,28.88,28.88,776800,9.03030015819129,9.06742369429896,8.93439768991314,8.93439768991314,2510967.69794877,0.0,1.0
1998-04-03,29.31,29.69,29.12,29.19,970000,9.06742369429896,9.18498155863993,9.00864476212849,9.03030015819129,3135477.17174344,0.0,1.0
1998-04-06,29.88,29.94,29.31,29.31,1317600,9.24376049081041,9.26232225886424,9.06742369429896,9.06742369429896,4259077.03246305,0.0,1.0
1998-04-07,29.69,29.94,29.56,29.62,861100,9.18498155863993,9.26232225886424,9.14476439452328,9.16332616257712,2783463.29132812,0.0,1.0
1998-04-08,29.44,29.69,29.31,29.62,708300,9.10764085841561,9.18498155863993,9.06742369429896,9.16332616257712,2289544.82551122,0.0,1.0
1998-04-09,29.62,29.69,29.25,29.38,353100,9.16332616257712,9.18498155863993,9.04886192624513,9.08907909036177,1141378.33952846,0.0,1.0
1998-04-13,29.31,29.56,29.12,29.44,550400,9.06742369429896,9.14476439452328,9.00864476212849,9.10764085841561,1779140.86116247,0.0,1.0
1998-04-14,30.0,30.0,29.25,29.5,779900,9.28088402691808,9.28088402691808,9.04886192624513,9.12620262646945,2520988.29509558,0.0,1.0
1998-04-15,29.94,29.94,29.56,29.94,409400,9.26232225886424,9.26232225886424,9.14476439452328,9.26232225886424,1323365.31351729,0.0,1.0
1998-04-16,29.81,29.88,29.56,29.88,349000,9.2221050947476,9.24376049081041,9.14476439452328,9.24376049081041,1128125.29168914,0.0,1.0
1998-04-17,29.62,29.62,29.38,29.62,495600,9.16332616257712,9.16332616257712,9.08907909036177,9.16332616257712,1602002.56321242,0.0,1.0
1998-04-20,29.19,29.56,29.06,29.56,492100,9.03030015819129,9.14476439452328,8.99008299407465,9.14476439452328,1590688.98578861,0.0,1.0
1998-04-21,29.0,29.25,28.75,29.19,516000,8.97152122602081,9.04886192624513,8.89418052579649,9.03030015819129,1667944.55733981,0.0,1.0
1998-04-22,28.56,28.94,28.56,28.81,532300,8.83540159362601,8.95295945796698,8.83540159362601,8.91274229385033,1720633.50362787,0.0,1.0
1998-04-23,28.44,28.62,28.25,28.56,852300,8.79827805751834,8.85396336167985,8.73949912534786,8.83540159362601,2755017.72523396,0.0,1.0
1998-04-24,28.19,28.62,28.19,28.38,233700,8.72093735729402,8.85396336167985,8.72093735729402,8.7797162894645,755423.726841694,0.0,1.0
1998-04-27,27.94,27.94,27.38,27.75,769300,8.64359665706971,8.64359665706971,8.47035348856724,8.58481772489922,2486724.31775488,0.0,1.0
1998-04-28,28.31,28.44,27.75,27.94,389700,8.7580608934017,8.79827805751834,8.58481772489922,8.64359665706971,1259686.03487466,0.0,1.0
1998-04-29,28.69,28.69,28.12,28.19,394600,8.87561875774266,8.87561875774266,8.69928196123121,8.72093735729402,1275525.043268,0.0,1.0
1998-04-30,29.06,29.19,28.5,28.69,676900,8.99008299407465,9.03030015819129,8.81683982557218,8.87561875774266,2188045.87376612,0.0,1.0
1998-05-01,28.81,29.19,28.62,29.19,380700,8.91274229385033,9.03030015819129,8.85396336167985,9.03030015819129,1230593.97864199,0.0,1.0
1998-05-04,30.38,30.38,28.88,28.88,830800,9.39844189125904,9.39844189125904,8.93439768991314,8.93439768991314,2685520.0353448,0.0,1.0
1998-05-05,30.06,30.31,29.69,30.25,531600,9.29944579497192,9.37678649519623,9.18498155863993,9.3582247271424,1718370.78814311,0.0,1.0
1998-05-06,29.44,30.0,29.38,29.94,540100,9.10764085841561,9.28088402691808,9.08907909036177,9.26232225886424,1745846.61902952,0.0,1.0
1998-05-07,29.25,29.44,29.12,29.38,247300,9.04886192624513,9.10764085841561,9.00864476212849,9.08907909036177,799385.056259952,0.0,1.0
1998-05-08,29.38,29.69,29.25,29.25,212800,9.08907909036177,9.18498155863993,9.04886192624513,9.04886192624513,687865.507368046,0.0,1.0
1998-05-11,28.88,29.44,28.75,29.31,326200,8.93439768991314,9.10764085841561,8.89418052579649,9.06742369429896,1054425.4158997,0.0,1.0
1998-05-12,29.31,29.31,28.75,28.81,2586800,9.06742369429896,9.06742369429896,8.89418052579649,8.91274229385033,8361703.45140819,0.0,1.0
1998-05-13,28.69,29.25,28.31,29.06,840500,8.99162980807913,9.16713739582833,8.87253537353504,9.10759017855628,2681821.37328799,0.375,1.0
1998-05-14,28.44,28.62,28.25,28.56,490400,8.91327820640539,8.96969135961049,8.85373098913334,8.95088697520879,1564741.46515221,0.0,1.0
1998-05-15,27.94,28.5,27.75,28.5,726900,8.7565750030579,8.93208259080709,8.69702778578585,8.93208259080709,2319352.71414996,0.0,1.0
1998-05-18,27.62,27.94,27.38,27.88,504900,8.6562849529155,8.7565750030579,8.5810674153087,8.7377706186562,1611007.27111613,0.0,1.0
1998-05-19,27.81,27.97,27.62,27.62,346500,8.71583217018755,8.76597719525874,8.6562849529155,8.6562849529155,1105593.22527577,0.0,1.0
1998-05-20,27.94,28.0,27.31,27.81,712600,8.7565750030579,8.77537938745959,8.55912896684005,8.71583217018755,2273725.05723381,0.0,1.0
1998-05-21,27.88,27.94,27.5,27.94,338300,8.7377706186562,8.7565750030579,8.6186761841121,8.7565750030579,1079429.11431687,0.0,1.0
1998-05-22,27.75,28.0,27.56,27.88,236600,8.69702778578585,8.77537938745959,8.6374805685138,8.7377706186562,754930.32352164,0.0,1.0
1998-05-26,27.88,28.0,27.56,27.75,244400,8.7377706186562,8.77537938745959,8.6374805685138,8.69702778578585,779818.13638499,0.0,1.0
1998-05-27,27.88,28.0,27.5,27.81,345700,8.7377706186562,8.77537938745959,8.6186761841121,8.71583217018755,1103040.62908466,0.0,1.0
1998-05-28,28.06,28.25,27.81,28.0,394400,8.79418377186129,8.85373098913334,8.71583217018755,8.77537938745959,1258429.92221866,0.0,1.0
1998-05-29,28.62,28.62,28.06,28.12,636100,8.96969135961049,8.96969135961049,8.79418377186129,8.81298815626299,2029633.04645864,0.0,1.0
1998-06-01,29.62,29.88,28.44,28.44,1339200,9.28309776630547,9.36458343204617,8.91327820640539,8.91327820640539,4273046.02392299,0.0,1.0
1998-06-02,29.75,29.94,29.5,29.56,706000,9.32384059917582,9.38338781644787,9.24548899750207,9.26429338190377,2252666.13865713,0.0,1.0
1998-06-03,29.69,29.94,29.56,29.69,567100,9.30503621477412,9.38338781644787,9.26429338190377,9.30503621477412,1809471.62497516,0.0,1.0
1998-06-04,29.81,29.88,29.56,29.69,640000,9.34264498357752,9.36458343204617,9.26429338190377,9.30503621477412,2042076.95289032,0.0,1.0
1998-06-05,29.94,29.94,29.75,29.81,359800,9.38338781644787,9.38338781644787,9.32384059917582,9.34264498357752,1148030.13695303,0.0,1.0
1998-06-08,29.75,29.94,29.44,29.88,471500,9.32384059917582,9.38338781644787,9.22668461310037,9.36458343204617,1504436.38013716,0.0,1.0
1998-06-09,29.44,29.81,29.44,29.81,249600,9.22668461310037,9.34264498357752,9.22668461310037,9.34264498357752,796410.011627225,0.0,1.0
1998-06-10,30.12,30.19,29.44,29.56,729400,9.43980096965296,9.46173941812161,9.22668461310037,9.26429338190377,2327329.57724719,0.0,1.0
1998-06-11,30.25,30.25,29.81,30.19,681600,9.48054380252331,9.48054380252331,9.34264498357752,9.46173941812161,2174811.95482819,0.0,1.0
1998-06-12,29.94,30.12,29.62,30.06,904900,9.38338781644787,9.43980096965296,9.28309776630547,9.42099658525126,2887305.36667258,0.0,1.0
1998-06-15,29.94,30.19,29.62,29.94,695000,9.38338781644787,9.46173941812161,9.28309776630547,9.38338781644787,2217567.94102933,0.0,1.0
1998-06-16,29.81,30.0,29.25,29.94,704600,9.34264498357752,9.40219220084957,9.16713739582833,9.38338781644787,2248199.09532268,0.0,1.0
1998-06-17,29.44,29.88,29.25,29.88,764200,9.22668461310037,9.36458343204617,9.16713739582833,9.36458343204617,2438367.5115606,0.0,1.0
1998-06-18,29.88,30.06,29.56,29.56,695400,9.36458343204617,9.42099658525126,9.26429338190377,9.26429338190377,2218844.23912489,0.0,1.0
1998-06-19,29.81,30.0,29.69,29.88,972500,9.34264498357752,9.40219220084957,9.30503621477412,9.36458343204617,3102999.74482162,0.0,1.0
1998-06-22,29.88,30.25,29.69,29.81,474000,9.36458343204617,9.48054380252331,9.30503621477412,9.34264498357752,1512413.24323439,0.0,1.0
1998-06-23,30.31,30.44,29.81,29.88,1014600,9.49934818692501,9.54009101979536,9.34264498357752,9.36458343204617,3237330.11937893,0.0,1.0
1998-06-24,31.31,32.0,30.25,30.25,949700,9.81275459362,10.0290050142395,9.48054380252331,9.48054380252331,3030250.7533749,0.0,1.0
1998-06-25,30.44,31.75,30.25,31.56,777900,9.54009101979536,9.95065341256579,9.48054380252331,9.89110619529374,2482080.7213334,0.0,1.0
1998-06-26,30.25,30.94,30.19,30.5,603100,9.48054380252331,9.69679422314285,9.46173941812161,9.55889540419706,1924338.45357524,0.0,1.0
1998-06-29,30.56,30.94,30.25,30.25,276700,9.57769978859876,9.69679422314285,9.48054380252331,9.48054380252331,882879.207601173,0.0,1.0
1998-06-30,30.81,31.06,30.44,30.5,340600,9.6560513902725,9.73440299194625,9.54009101979536,9.55889540419706,1086767.82836632,0.0,1.0
1998-07-01,30.81,30.94,30.44,30.94,399400,9.6560513902725,9.69679422314285,9.54009101979536,9.69679422314285,1274383.64841311,0.0,1.0
1998-07-02,30.75,30.75,30.44,30.69,268600,9.6372470058708,9.6372470058708,9.54009101979536,9.61844262146911,857034.171166156,0.0,1.0
1998-07-06,31.0,31.12,30.62,30.62,155900,9.71559860754455,9.75320737634795,9.59650417300046,9.59650417300046,497437.182743126,0.0,1.0
1998-07-07,30.25,31.19,30.25,31.12,365100,9.48054380252331,9.7751458248166,9.48054380252331,9.75320737634795,1164941.08671915,0.0,1.0
1998-07-08,30.44,30.69,30.31,30.5,208000,9.54009101979536,9.61844262146911,9.49934818692501,9.55889540419706,663675.009689354,0.0,1.0
1998-07-09,30.19,30.56,30.19,30.5,330700,9.46173941812161,9.57769978859876,9.46173941812161,9.55889540419706,1055179.45050129,0.0,1.0
1998-07-10,30.19,30.25,29.75,30.06,301400,9.46173941812161,9.48054380252331,9.32384059917582,9.42099658525126,961690.615001785,0.0,1.0
1998-07-13,30.0,30.12,29.75,30.0,213200,9.40219220084957,9.43980096965296,9.32384059917582,9.40219220084957,680266.884931587,0.0,1.0
1998-07-14,30.06,30.12,29.81,30.0,401300,9.42099658525126,9.43980096965296,9.34264498357752,9.40219220084957,1280446.06436701,0.0,1.0
1998-07-15,29.5,30.06,29.31,29.94,281200,9.24548899750207,9.42099658525126,9.18594178023002,9.38338781644787,897237.561176184,0.0,1.0
1998-07-16,29.5,29.56,29.06,29.31,455900,9.24548899750207,9.26429338190377,9.10759017855628,9.18594178023002,1454660.75441046,0.0,1.0
1998-07-17,29.62,29.94,29.25,29.94,241900,9.28309776630547,9.38338781644787,9.16713739582833,9.38338781644787,771841.273287763,0.0,1.0
1998-07-20,29.31,29.75,29.0,29.75,394000,9.18594178023002,9.32384059917582,9.08878579415458,9.32384059917582,1257153.6241231,0.0,1.0
1998-07-21,28.56,29.31,28.25,29.31,617400,8.95088697520879,9.18594178023002,8.85373098913334,9.18594178023002,1969966.11049138,0.0,1.0
1998-07-22,28.94,29.0,28.5,28.56,588500,9.06998140975288,9.08878579415458,8.93208259080709,8.95088697520879,1877753.57308743,0.0,1.0
1998-07-23,28.88,29.0,28.75,28.81,197300,9.05117702535118,9.08878579415458,9.01043419248083,9.02923857688253,629534.035633219,0.0,1.0
1998-07-24,28.5,29.0,28.38,28.88,266100,8.93208259080709,9.08878579415458,8.89447382200369,9.05117702535118,849057.308068928,0.0,1.0
1998-07-27,28.62,28.69,28.06,28.25,245300,8.96969135961049,8.99162980807913,8.79418377186129,8.85373098913334,782689.807099992,0.0,1.0
1998-07-28,28.62,28.69,28.25,28.56,248100,8.96969135961049,8.99162980807913,8.85373098913334,8.95088697520879,791623.893768887,0.0,1.0
1998-07-29,28.19,28.62,28.0,28.56,229100,8.83492660473164,8.96969135961049,8.77537938745959,8.95088697520879,730999.734229956,0.0,1.0
1998-07-30,28.69,28.69,28.12,28.12,344600,8.99162980807913,8.99162980807913,8.81298815626299,8.81298815626299,1099530.80932188,0.0,1.0
1998-07-31,27.94,28.69,27.12,28.69,470600,8.7565750030579,8.99162980807913,8.49958174956801,8.99162980807913,1501564.70942216,0.0,1.0
1998-08-03,28.44,28.88,27.75,28.0,573000,8.91327820640539,9.05117702535118,8.69702778578585,8.77537938745959,1828297.02188461,0.0,1.0
1998-08-04,27.5,28.44,27.25,28.38,339000,8.6186761841121,8.91327820640539,8.54032458243836,8.89447382200369,1081662.63598409,0.0,1.0
1998-08-05,27.19,27.69,26.75,27.56,618600,8.52152019803666,8.67822340138415,8.38362137909086,8.6374805685138,1973795.00477805,0.0,1.0
1998-08-06,27.0,27.38,26.81,27.06,582100,8.46197298076461,8.5810674153087,8.40242576349256,8.48077736516631,1857332.80355852,0.0,1.0
1998-08-07,27.81,27.88,26.62,27.0,784800,8.71583217018755,8.7377706186562,8.34287854622051,8.46197298076461,2504096.86348175,0.0,1.0
1998-08-10,27.94,28.12,27.75,27.75,608600,8.7565750030579,8.81298815626299,8.69702778578585,8.69702778578585,1941887.55238914,0.0,1.0
1998-08-11,27.5,27.88,27.31,27.75,416400,8.6186761841121,8.7377706186562,8.55912896684005,8.69702778578585,1328626.31747426,0.0,1.0
1998-08-12,28.06,28.38,27.25,27.56,489600,8.91171117437191,9.01334152276104,8.65445935501193,8.7529137550139,1541586.76500961,0.375,1.0
1998-08-13,28.06,28.19,27.56,27.94,481200,8.91171117437191,8.952998503405,8.7529137550139,8.87359979372599,1515137.97247268,0.0,1.0
1998-08-14,28.19,28.44,28.0,28.0,674000,8.952998503405,9.03239721308401,8.89265548404895,8.89265548404895,2122200.73451078,0.0,1.0
1998-08-17,28.62,28.69,27.88,27.88,532200,9.08956428405289,9.11179592276302,8.85454410340303,8.85454410340303,1675719.92716118,0.0,1.0
1998-08-18,29.19,29.19,28.38,28.38,1111500,9.27059334212103,9.27059334212103,9.01334152276104,9.01334152276104,3499742.01247586,0.0,1.0
1998-08-19,28.5,29.19,28.44,29.19,798000,9.05145290340697,9.27059334212103,9.03239721308401,9.27059334212103,2512635.29100831,0.0,1.0
1998-08-20,28.56,28.81,28.25,28.56,538000,9.07050859372993,9.14990730340894,8.97205419372796,9.07050859372993,1693982.18867478,0.0,1.0
1998-08-21,28.81,29.19,28.0,28.31,645600,9.14990730340894,9.27059334212103,8.89265548404895,8.99110988405092,2032778.62640973,0.0,1.0
1998-08-24,29.38,29.88,29.0,29.06,418500,9.33093636147708,9.4897337808351,9.21025032276498,9.22930601308795,1317716.62817917,0.0,1.0
1998-08-25,29.31,29.81,29.0,29.56,337200,9.30870472276696,9.46750214212497,9.21025032276498,9.38810343244596,1061730.10041103,0.0,1.0
1998-08-26,29.44,29.81,29.0,29.25,441500,9.34999205180004,9.46750214212497,9.21025032276498,9.28964903244399,1390135.94107791,0.0,1.0
1998-08-27,29.06,29.56,28.94,29.5,487600,9.22930601308795,9.38810343244596,9.19119463244202,9.369047742123,1535289.4334532,0.0,1.0
1998-08-28,29.56,29.62,28.88,29.12,625100,9.38810343244596,9.40715912276893,9.17213894211906,9.24836170341091,1968230.97795651,0.0,1.0
1998-08-31,28.81,30.06,28.75,29.31,720100,9.14990730340894,9.54690085180398,9.13085161308598,9.30870472276696,2267354.22688607,0.0,1.0
1998-09-01,28.88,29.25,27.12,28.88,662100,9.17213894211906,9.28964903244399,8.61317202597884,9.17213894211906,2084731.61175013,0.0,1.0
1998-09-02,29.0,29.12,28.31,28.81,585500,9.21025032276498,9.24836170341091,8.99110988405092,9.14990730340894,1843543.81313956,0.0,1.0
1998-09-03,28.38,29.0,28.12,29.0,419200,9.01334152276104,9.21025032276498,8.93076686469488,9.21025032276498,1319920.69422392,0.0,1.0
1998-09-04,28.12,28.62,27.69,28.38,542800,8.93076686469488,9.08956428405289,8.79420108404698,9.01334152276104,1709095.78441016,0.0,1.0
1998-09-08,29.0,29.19,28.06,28.25,575700,9.21025032276498,9.27059334212103,8.91171117437191,8.97205419372796,1812686.88851314,0.0,1.0
1998-09-09,28.88,29.12,28.56,29.12,260100,9.17213894211906,9.24836170341091,9.07050859372993,9.24836170341091,818967.968911356,0.0,1.0
1998-09-10,28.94,29.25,28.5,28.94,566400,9.19119463244202,9.28964903244399,9.05145290340697,9.19119463244202,1783404.29677583,0.0,1.0
1998-09-11,28.56,28.88,28.19,28.88,944900,9.07050859372993,9.17213894211906,8.952998503405,9.17213894211906,2975174.29382676,0.0,1.0
1998-09-14,28.69,28.81,28.56,28.56,694200,9.11179592276302,9.14990730340894,9.07050859372993,9.07050859372993,2185803.78323054,0.0,1.0
1998-09-15,28.88,28.88,28.19,28.44,798700,9.17213894211906,9.17213894211906,8.952998503405,9.03239721308401,2514839.35705306,0.0,1.0
1998-09-16,28.94,29.0,28.62,28.75,606700,9.19119463244202,9.21025032276498,9.08956428405289,9.13085161308598,1910295.52763752,0.0,1.0
1998-09-17,28.81,28.88,28.5,28.81,699000,9.14990730340894,9.17213894211906,9.05145290340697,9.14990730340894,2200917.37896593,0.0,1.0
1998-09-18,28.5,29.19,28.31,28.56,896100,9.05145290340697,9.27059334212103,8.99110988405092,9.07050859372993,2821519.40385031,0.0,1.0
1998-09-21,28.88,29.0,28.12,28.62,507000,9.17213894211906,9.21025032276498,8.93076686469488,9.08956428405289,1596373.54955039,0.0,1.0
1998-09-22,29.5,29.88,28.88,29.12,845900,9.369047742123,9.4897337808351,9.17213894211906,9.24836170341091,2663456.38178438,0.0,1.0
1998-09-23,30.19,30.25,29.69,29.88,803300,9.58818818083707,9.60724387116003,9.42939076147905,9.4897337808351,2529323.2196328,0.0,1.0
1998-09-24,29.62,30.19,29.25,30.12,913900,9.40715912276893,9.58818818083707,9.28964903244399,9.56595654212694,2877565.65470238,0.0,1.0
1998-09-25,30.0,30.88,29.38,29.38,880900,9.52784516148102,9.80732861955113,9.33093636147708,9.33093636147708,2773659.68402158,0.0,1.0
1998-09-28,30.62,30.62,30.25,30.25,611400,9.72475396148496,9.72475396148496,9.60724387116003,9.60724387116003,1925094.25679509,0.0,1.0
1998-09-29,31.31,31.31,30.56,30.62,885900,9.94389440019902,9.94389440019902,9.705698271162,9.72475396148496,2789403.01291261,0.0,1.0
1998-09-30,31.12,32.0,30.81,31.31,558500,9.88355138084298,10.1630348389131,9.78509698084101,9.94389440019902,1758529.837128,0.0,1.0
1998-10-01,30.81,31.56,30.75,30.94,376700,9.78509698084101,10.023293109878,9.76604129051804,9.82638430987409,1186102.39865016,0.0,1.0
1998-10-02,31.12,31.88,30.75,30.81,659500,9.88355138084298,10.1249234582672,9.76604129051804,9.78509698084101,2076545.08072679,0.0,1.0
1998-10-05,32.12,32.19,31.0,31.38,643800,10.201146219559,10.2233778582691,9.84544000019705,9.96612603890915,2027111.02800896,0.0,1.0
1998-10-06,31.75,32.31,31.31,32.06,584300,10.0836361292341,10.2614892389151,9.94389440019902,10.1820905292361,1839765.41420571,0.0,1.0
1998-10-07,31.75,32.75,31.06,32.0,840200,10.0836361292341,10.4012309679501,9.86449569052002,10.1630348389131,2645508.9868486,0.0,1.0
1998-10-08,32.25,32.25,31.25,31.62,770800,10.2424335485921,10.2424335485921,9.92483870987606,10.042348800201,2426991.58184111,0.0,1.0
1998-10-09,31.06,32.25,30.75,32.19,631800,9.86449569052002,10.2424335485921,9.76604129051804,10.2233778582691,1989327.03867049,0.0,1.0
1998-10-12,29.5,31.06,29.44,31.06,425200,9.369047742123,9.86449569052002,9.34999205180004,9.86449569052002,1338812.68889315,0.0,1.0
1998-10-13,30.69,30.69,29.62,29.75,469700,9.74698560019508,9.74698560019508,9.40715912276893,9.44844645180201,1478928.31602331,0.0,1.0
1998-10-14,31.81,32.44,30.81,30.81,2124300,10.102691819557,10.3027765679481,9.78509698084101,9.78509698084101,6688710.71264283,0.0,1.0
1998-10-15,32.06,32.38,31.62,31.81,654700,10.1820905292361,10.2837208776252,10.042348800201,10.102691819557,2061431.4849914,0.0,1.0
1998-10-16,31.69,32.69,31.0,32.69,1094100,10.0645804389111,10.3821752776271,9.84544000019705,10.3821752776271,3444955.22793509,0.0,1.0
1998-10-19,31.25,31.88,31.06,31.5,272900,9.92483870987606,10.1249234582672,9.86449569052002,10.0042374195551,859270.890872392,0.0,1.0
1998-10-20,30.19,31.38,30.0,31.12,524000,9.58818818083707,9.96612603890915,9.52784516148102,9.88355138084298,1649900.86777989,0.0,1.0
1998-10-21,30.19,30.38,29.81,30.25,413700,9.58818818083707,9.64853120019311,9.46750214212497,9.60724387116003,1302603.03244378,0.0,1.0
1998-10-22,30.56,30.81,30.0,30.0,225200,9.705698271162,9.78509698084101,9.52784516148102,9.52784516148102,709079.53325197,0.0,1.0
1998-10-23,30.69,30.81,30.12,30.56,470100,9.74698560019508,9.78509698084101,9.56595654212694,9.705698271162,1480187.7823346,0.0,1.0
1998-10-26,30.38,30.94,30.31,30.56,185500,9.64853120019311,9.82638430987409,9.62629956148299,9.705698271162,584077.501857195,0.0,1.0
1998-10-27,30.44,30.69,30.19,30.62,346100,9.66758689051608,9.74698560019508,9.58818818083707,9.72475396148496,1089753.22583706,0.0,1.0
1998-10-28,30.38,30.81,30.19,30.38,479500,9.64853120019311,9.78509698084101,9.58818818083707,9.64853120019311,1509785.24064973,0.0,1.0
1998-10-29,30.31,30.44,30.06,30.44,380000,9.62629956148299,9.66758689051608,9.54690085180398,9.66758689051608,1196492.99571824,0.0,1.0
1998-10-30,31.06,31.25,30.5,30.88,680400,9.86449569052002,9.92483870987606,9.68664258083904,9.80732861955113,2142352.1954913,0.0,1.0
1998-11-02,31.38,32.0,31.06,31.12,368600,9.96612603890915,10.1630348389131,9.86449569052002,9.88355138084298,1160598.2058467,0.0,1.0
1998-11-03,31.94,32.38,31.5,31.5,744700,10.1439791485901,10.2837208776252,10.0042374195551,10.0042374195551,2344811.40502994,0.0,1.0
1998-11-04,31.69,32.25,31.56,32.06,406400,10.0645804389111,10.2424335485921,10.023293109878,10.1820905292361,1279617.77226288,0.0,1.0
1998-11-05,32.0,32.06,31.56,31.56,458100,10.1630348389131,10.1820905292361,10.023293109878,10.023293109878,1442403.79299612,0.0,1.0
1998-11-06,32.31,32.38,31.62,31.75,492700,10.2614892389151,10.2837208776252,10.042348800201,10.0836361292341,1551347.62892204,0.0,1.0
1998-11-09,32.06,32.38,31.88,32.06,305100,10.1820905292361,10.2837208776252,10.1249234582672,10.1820905292361,960657.928930617,0.0,1.0
1998-11-10,32.94,33.25,32.12,32.12,505200,10.4615739873062,10.5600283873081,10.201146219559,10.201146219559,1590705.95114962,0.0,1.0
1998-11-11,32.12,32.69,32.06,32.69,1913400,10.201146219559,10.3821752776271,10.1820905292361,10.3821752776271,6024657.10001918,0.0,1.0
1998-11-12,32.0,32.25,31.69,31.75,1146900,10.2821329034316,10.3624620667397,10.1825247409296,10.2018037401235,3569376.15421712,0.375,1.0
1998-11-13,32.69,32.75,32.12,32.12,972800,10.5038413941618,10.5231203933558,10.3206909018195,10.3206909018195,3027543.04893402,0.0,1.0
1998-11-16,33.38,33.38,32.75,32.75,343600,10.7255498848921,10.7255498848921,10.5231203933558,10.5231203933558,1069350.1147345,0.0,1.0
1998-11-17,32.75,33.38,32.62,33.38,572600,10.5231203933558,10.7255498848921,10.4813492284356,10.7255498848921,1782042.71157443,0.0,1.0
1998-11-18,32.31,33.0,32.25,32.75,539300,10.3817410659336,10.6034495566638,10.3624620667397,10.5231203933558,1678406.62653177,0.0,1.0
1998-11-19,31.94,32.38,31.81,32.38,939500,10.2628539042377,10.4042332316599,10.2210827393175,10.4042332316599,2923906.96389134,0.0,1.0
1998-11-20,31.88,32.12,31.88,32.0,491000,10.2435749050437,10.3206909018195,10.2435749050437,10.2821329034316,1528087.62029873,0.0,1.0
1998-11-23,32.62,32.62,31.75,31.75,288500,10.4813492284356,10.4813492284356,10.2018037401235,10.2018037401235,897868.184228475,0.0,1.0
1998-11-24,32.38,32.75,32.25,32.44,420000,10.4042332316599,10.5231203933558,10.3624620667397,10.4235122308538,1307121.79333088,0.0,1.0
1998-11-25,32.44,32.5,32.06,32.44,355700,10.4235122308538,10.4427912300477,10.3014119026255,10.4235122308538,1107007.67116142,0.0,1.0
1998-11-27,32.12,32.25,31.94,32.25,67600,10.3206909018195,10.3624620667397,10.2628539042377,10.3624620667397,210384.364831351,0.0,1.0
1998-11-30,31.62,32.0,31.62,31.88,261400,10.1600325752034,10.2821329034316,10.1600325752034,10.2435749050437,813527.70661117,0.0,1.0
1998-12-01,32.56,32.56,31.44,31.5,311800,10.4620702292417,10.4620702292417,10.1021955776215,10.1214745768155,970382.321810876,0.0,1.0
1998-12-02,32.69,32.94,32.12,32.38,785800,10.5038413941618,10.5841705574699,10.3206909018195,10.4042332316599,2445562.63142717,0.0,1.0
1998-12-03,32.25,32.88,32.0,32.44,275200,10.3624620667397,10.564891558276,10.2821329034316,10.4235122308538,856475.994106328,0.0,1.0
1998-12-04,33.12,33.25,32.06,32.12,501800,10.6420075550517,10.6837787199719,10.3014119026255,10.3206909018195,1561699.3235558,0.0,1.0
1998-12-07,32.94,33.25,32.81,32.88,287100,10.5841705574699,10.6837787199719,10.5423993925497,10.564891558276,893511.11158404,0.0,1.0
1998-12-08,32.81,33.06,32.5,32.69,284400,10.5423993925497,10.6227285558578,10.4427912300477,10.5038413941618,885108.185769771,0.0,1.0
1998-12-09,33.19,33.31,32.06,32.56,323700,10.664499720778,10.7030577191658,10.3014119026255,10.4620702292417,1007417.43928858,0.0,1.0
1998-12-10,32.88,33.25,32.56,33.25,411000,10.564891558276,10.6837787199719,10.4620702292417,10.6837787199719,1279112.04061665,0.0,1.0
1998-12-11,33.25,33.25,32.56,32.88,564100,10.6837787199719,10.6837787199719,10.4620702292417,10.564891558276,1755589.05623322,0.0,1.0
1998-12-14,32.94,33.38,32.75,32.75,255800,10.5841705574699,10.7255498848921,10.5231203933558,10.5231203933558,796099.416033429,0.0,1.0
1998-12-15,32.25,32.94,32.25,32.81,1441900,10.3624620667397,10.5841705574699,10.3624620667397,10.5423993925497,4487473.60429475,0.0,1.0
1998-12-16,32.31,32.5,32.06,32.38,342800,10.3817410659336,10.4427912300477,10.3014119026255,10.4042332316599,1066860.35893768,0.0,1.0
1998-12-17,32.5,32.75,32.06,32.5,1417800,10.4427912300477,10.5231203933558,10.3014119026255,10.4427912300477,4412469.71091555,0.0,1.0
1998-12-18,32.69,32.69,32.12,32.12,576500,10.5038413941618,10.5038413941618,10.3206909018195,10.3206909018195,1794180.27108395,0.0,1.0
1998-12-21,32.5,32.75,32.31,32.69,279600,10.4427912300477,10.5231203933558,10.3817410659336,10.5038413941618,870169.650988847,0.0,1.0
1998-12-22,32.38,32.62,32.0,32.62,190900,10.4042332316599,10.4813492284356,10.2821329034316,10.4813492284356,594117.977016344,0.0,1.0
1998-12-23,32.5,32.56,32.12,32.44,195300,10.4427912300477,10.4620702292417,10.3206909018195,10.4235122308538,607811.633898862,0.0,1.0
1998-12-24,32.62,32.75,32.31,32.62,301500,10.4813492284356,10.5231203933558,10.3817410659336,10.4813492284356,938326.715926812,0.0,1.0
1998-12-28,32.31,32.62,32.19,32.62,276900,10.3817410659336,10.4813492284356,10.3431830675457,10.4813492284356,861766.725174575,0.0,1.0
1998-12-29,32.38,32.44,32.25,32.31,184600,10.4042332316599,10.4235122308538,10.3624620667397,10.3817410659336,574511.150116381,0.0,1.0
1998-12-30,32.31,32.5,32.12,32.44,840500,10.3817410659336,10.4427912300477,10.3206909018195,10.4235122308538,2615799.68403478,0.0,1.0
1998-12-31,32.06,32.38,32.06,32.31,211600,10.3014119026255,10.4042332316599,10.3014119026255,10.3817410659336,658540.408259086,0.0,1.0
1999-01-04,32.12,32.5,31.94,32.25,600400,10.3206909018195,10.4427912300477,10.2628539042377,10.3624620667397,1868561.72551395,0.0,1.0
1999-01-05,32.0,32.25,31.88,32.12,371500,10.2821329034316,10.3624620667397,10.2435749050437,10.3206909018195,1156180.34814863,0.0,1.0
1999-01-06,32.25,32.25,31.81,31.94,378000,10.3624620667397,10.3624620667397,10.2210827393175,10.2628539042377,1176409.61399779,0.0,1.0
1999-01-07,31.94,32.25,31.81,32.12,194800,10.2628539042377,10.3624620667397,10.2210827393175,10.3206909018195,606255.536525846,0.0,1.0
1999-01-08,31.5,32.0,31.38,31.81,302300,10.1214745768155,10.2821329034316,10.0829165784276,10.2210827393175,940816.471723632,0.0,1.0
1999-01-11,31.19,31.44,30.81,31.38,338100,10.0218664143135,10.1021955776215,9.89976608608524,10.0829165784276,1052233.04363136,0.0,1.0
1999-01-12,31.06,31.44,30.81,31.0,375900,9.9800952493933,10.1021955776215,9.89976608608524,9.96081625019936,1169874.00503114,0.0,1.0
1999-01-13,31.0,31.19,30.38,30.5,817000,9.96081625019936,10.0218664143135,9.76159992519537,9.80015792358324,2542663.10750317,0.0,1.0
1999-01-14,30.56,31.06,30.25,31.06,503500,9.81943692277718,9.9800952493933,9.71982876027518,9.9800952493933,1566990.05462405,0.0,1.0
1999-01-15,31.06,31.06,30.38,30.38,552200,9.9800952493933,9.9800952493933,9.76159992519537,9.76159992519537,1718553.93875551,0.0,1.0
1999-01-19,30.88,31.31,30.56,31.0,460200,9.92225825181149,10.0604244127014,9.81943692277718,9.96081625019936,1432232.02212113,0.0,1.0
1999-01-20,30.75,31.19,30.62,30.62,401300,9.8804870868913,10.0218664143135,9.83871592197111,9.83871592197111,1248923.7515802,0.0,1.0
1999-01-21,31.12,31.44,30.88,31.0,422900,9.99937424858723,10.1021955776215,9.92225825181149,9.96081625019936,1316147.15809436,0.0,1.0
1999-01-22,31.31,31.75,30.88,30.88,425000,10.0604244127014,10.2018037401235,9.92225825181149,9.92225825181149,1322682.76706101,0.0,1.0
1999-01-25,31.81,32.06,31.0,31.19,598200,10.2210827393175,10.3014119026255,9.96081625019936,10.0218664143135,1861714.8970727,0.0,1.0
1999-01-26,31.69,32.0,31.5,31.62,326400,10.1825247409296,10.2821329034316,10.1214745768155,10.1600325752034,1015820.36510286,0.0,1.0
1999-01-27,30.62,31.25,30.62,31.25,611000,9.83871592197111,10.0411454135074,9.83871592197111,10.0411454135074,1901550.98982183,0.0,1.0
1999-01-28,30.69,30.88,30.31,30.5,389500,9.86120808769737,9.92225825181149,9.73910775946912,9.80015792358324,1212199.85357709,0.0,1.0
1999-01-29,30.25,30.75,29.81,30.56,508800,9.71982876027518,9.8804870868913,9.578449432853,9.81943692277718,1583484.68677799,0.0,1.0
1999-02-01,28.94,30.12,28.88,30.12,775400,9.29890394454095,9.67805759535499,9.27962494534702,9.67805759535499,2413195.80606849,0.0,1.0
1999-02-02,29.12,29.25,28.5,28.62,621300,9.35674094212276,9.39851210704295,9.15752461711877,9.19608261550664,1933606.5957059,0.0,1.0
1999-02-03,29.31,29.62,29.12,29.12,565200,9.41779110623688,9.51739926873888,9.35674094212276,9.35674094212276,1759012.47045385,0.0,1.0
1999-02-04,29.12,29.5,29.0,29.31,606900,9.35674094212276,9.47884127035101,9.31818294373489,9.41779110623688,1888790.99136313,0.0,1.0
1999-02-05,28.56,29.38,28.56,29.12,649200,9.1768036163127,9.44028327196314,9.1768036163127,9.35674094212276,2020436.82912002,0.0,1.0
1999-02-08,28.69,28.75,28.44,28.69,565700,9.2185747812329,9.23785378042683,9.13824561792484,9.2185747812329,1760568.56782686,0.0,1.0
1999-02-09,28.38,28.81,28.31,28.69,399000,9.1189666187309,9.25713277962076,9.09647445300464,9.2185747812329,1241765.70366434,0.0,1.0
1999-02-10,28.44,28.69,28.31,28.38,1106400,9.13824561792484,9.2185747812329,9.09647445300464,9.1189666187309,3443332.26700307,0.0,1.0
1999-02-11,27.94,28.5,27.25,28.19,449300,9.0980810362708,9.28043341208726,8.87339685892553,9.17948834690315,1379790.08429953,0.375,1.0
1999-02-12,27.06,27.94,26.75,27.81,228100,8.81152730284495,9.0980810362708,8.71058223766084,9.05574923474198,700489.913707371,0.0,1.0
1999-02-16,27.25,27.75,27.12,27.12,416100,8.87339685892553,9.03621148019022,8.83106505739672,8.83106505739672,1277833.63916544,0.0,1.0
1999-02-17,27.88,28.12,26.88,27.12,1056900,9.07854328171904,9.15669429992609,8.75291403918966,8.83106505739672,3245715.8693438,0.0,1.0
1999-02-18,27.88,28.38,27.81,27.88,415000,9.07854328171904,9.24135790298373,9.05574923474198,9.07854328171904,1274455.56417606,0.0,1.0
1999-02-19,27.44,27.69,27.38,27.62,538600,8.93526641500612,9.01667372563846,8.91572866045435,8.9938796786614,1654028.35389211,0.0,1.0
1999-02-22,27.69,27.88,27.31,27.31,668100,9.01667372563846,9.07854328171904,8.8929346134773,8.8929346134773,2051719.9094603,0.0,1.0
1999-02-23,27.12,27.88,27.0,27.62,353400,8.83106505739672,9.07854328171904,8.79198954829319,8.9938796786614,1085283.36477065,0.0,1.0
1999-02-24,26.88,27.56,26.75,27.5,420100,8.75291403918966,8.97434192410964,8.71058223766084,8.95480416955788,1290117.54821774,0.0,1.0
1999-02-25,26.19,26.94,25.88,26.5,860500,8.52822986184439,8.77245179374143,8.42728479666029,8.6291749270285,2642575.9348759,0.0,1.0
1999-02-26,26.81,27.0,26.0,26.19,774600,8.73011999221261,8.79198954829319,8.46636030576381,8.52822986184439,2378778.98797777,0.0,1.0
1999-03-01,26.31,26.75,25.81,26.69,387200,8.56730537094792,8.71058223766084,8.40449074968323,8.69104448310908,1189082.39626258,0.0,1.0
1999-03-02,26.69,27.19,26.31,26.38,695200,8.69104448310908,8.85385910437377,8.56730537094792,8.59009941792498,2134943.39328963,0.0,1.0
1999-03-03,27.19,27.38,26.69,26.69,369100,8.85385910437377,8.91572866045435,8.69104448310908,8.69104448310908,1133497.70780092,0.0,1.0
1999-03-04,27.38,27.38,26.81,27.12,828700,8.91572866045435,8.91572866045435,8.73011999221261,8.83106505739672,2544918.85791012,0.0,1.0
1999-03-05,28.12,28.12,27.56,27.56,407500,9.15669429992609,9.15669429992609,8.97434192410964,8.97434192410964,1251423.234703,0.0,1.0
1999-03-08,27.88,28.25,27.56,28.06,864600,9.07854328171904,9.19902610145491,8.97434192410964,9.13715654537433,2655166.9416545,0.0,1.0
1999-03-09,26.94,27.81,26.94,27.62,428100,8.77245179374143,9.05574923474198,8.77245179374143,8.9938796786614,1314685.36632234,0.0,1.0
1999-03-10,27.06,28.0,27.06,27.62,1811900,8.81152730284495,9.11761879082257,8.81152730284495,8.9938796786614,5564303.7029653,0.0,1.0
1999-03-11,27.94,27.94,27.19,27.19,1322800,9.0980810362708,9.0980810362708,8.85385910437377,8.85385910437377,4062288.7235954,0.0,1.0
1999-03-12,28.31,28.75,28.06,28.12,624200,9.21856385600667,9.3618407227196,9.13715654537433,9.15669429992609,1916904.00761131,0.0,1.0
1999-03-15,28.44,28.62,28.31,28.31,335200,9.26089565753549,9.31950892119078,9.21856385600667,9.21856385600667,1029391.57858269,0.0,1.0
1999-03-16,28.31,28.62,28.19,28.38,410400,9.21856385600667,9.31950892119078,9.17948834690315,9.24135790298373,1260329.06876591,0.0,1.0
1999-03-17,28.0,28.44,27.94,28.31,338600,9.11761879082257,9.26089565753549,9.0980810362708,9.21856385600667,1039832.90127714,0.0,1.0
1999-03-18,28.62,28.69,28.19,28.25,695500,9.31950892119078,9.34230296816784,9.17948834690315,9.19902610145491,2135864.68646855,0.0,1.0
1999-03-19,28.62,28.75,28.56,28.75,426000,9.31950892119078,9.3618407227196,9.29997116663902,9.3618407227196,1308236.31406988,0.0,1.0
1999-03-22,28.81,28.81,28.56,28.62,304700,9.38137847727136,9.38137847727136,9.29997116663902,9.31950892119078,935726.772058903,0.0,1.0
1999-03-23,28.0,28.69,27.94,28.62,447200,9.11761879082257,9.34230296816784,9.0980810362708,9.31950892119078,1373341.03204707,0.0,1.0
1999-03-24,29.06,29.25,28.06,28.06,772400,9.46278578790371,9.52465534398429,9.13715654537433,9.13715654537433,2372022.837999,0.0,1.0
1999-03-25,28.5,29.0,28.12,28.94,332400,9.28043341208726,9.44324803335194,9.15669429992609,9.42371027880018,1020792.84224608,0.0,1.0
1999-03-26,27.88,28.25,27.75,28.12,295300,9.07854328171904,9.19902610145491,9.03621148019022,9.15669429992609,906859.585786,0.0,1.0
1999-03-29,27.38,28.06,27.12,27.88,291800,8.91572866045435,9.13715654537433,8.83106505739672,9.07854328171904,896111.165365238,0.0,1.0
1999-03-30,26.69,27.0,26.5,27.0,386000,8.69104448310908,8.79198954829319,8.6291749270285,8.79198954829319,1185397.22354689,0.0,1.0
1999-03-31,26.06,26.62,25.88,26.56,473200,8.48589806031557,8.66825043613203,8.42728479666029,8.64871268158026,1453186.44088701,0.0,1.0
1999-04-01,26.25,26.81,25.75,25.88,618100,8.54776761639616,8.73011999221261,8.38495299513147,8.42728479666029,1898171.04630656,0.0,1.0
1999-04-05,27.0,27.06,26.44,26.5,695500,8.79198954829319,8.81152730284495,8.60963717247674,8.6291749270285,2135864.68646855,0.0,1.0
1999-04-06,26.5,27.25,26.25,27.0,194500,8.6291749270285,8.87339685892553,8.54776761639616,8.79198954829319,597305.077668056,0.0,1.0
1999-04-07,25.94,26.38,25.5,26.38,569400,8.44682255121205,8.59009941792498,8.30354568449912,8.59009941792498,1748614.45359481,0.0,1.0
1999-04-08,26.5,26.75,25.81,26.0,733900,8.6291749270285,8.71058223766084,8.40449074968323,8.46636030576381,2253790.21337062,0.0,1.0
1999-04-09,26.56,26.69,26.25,26.44,344000,8.64871268158026,8.69104448310908,8.54776761639616,8.60963717247674,1056416.17849774,0.0,1.0
1999-04-12,26.69,26.88,26.31,26.75,229200,8.69104448310908,8.75291403918966,8.56730537094792,8.71058223766084,703867.988696753,0.0,1.0
1999-04-13,26.12,26.56,25.94,26.5,480900,8.50543581486734,8.64871268158026,8.44682255121205,8.6291749270285,1476832.96581269,0.0,1.0
1999-04-14,25.5,26.25,25.5,26.06,584400,8.30354568449912,8.54776761639616,8.30354568449912,8.48589806031557,1794679.11254094,0.0,1.0
1999-04-15,25.69,25.81,25.44,25.69,340100,8.36541524057971,8.40449074968323,8.28400792994736,8.36541524057971,1044439.36717175,0.0,1.0
1999-04-16,26.25,26.5,25.69,25.88,528900,8.54776761639616,8.6291749270285,8.36541524057971,8.42728479666029,1624239.87444028,0.0,1.0
1999-04-19,26.81,27.19,26.25,26.25,447100,8.73011999221261,8.85385910437377,8.54776761639616,8.54776761639616,1373033.93432076,0.0,1.0
1999-04-20,27.75,27.94,26.88,27.0,682800,9.03621148019022,9.0980810362708,8.75291403918966,8.79198954829319,2096863.2752275,0.0,1.0
1999-04-21,27.75,28.0,27.5,27.88,568500,9.03621148019022,9.11761879082257,8.95480416955788,9.07854328171904,1745850.57405805,0.0,1.0
1999-04-22,27.0,27.69,26.56,27.69,471500,8.79198954829319,9.01667372563846,8.64871268158026,9.01667372563846,1447965.77953979,0.0,1.0
1999-04-23,26.69,27.19,26.56,26.88,195200,8.69104448310908,8.85385910437377,8.64871268158026,8.75291403918966,599454.761752209,0.0,1.0
1999-04-26,27.06,27.19,26.56,26.75,230900,8.81152730284495,8.85385910437377,8.64871268158026,8.71058223766084,709088.65004398,0.0,1.0
1999-04-27,27.25,27.5,27.06,27.12,325500,8.87339685892553,8.95480416955788,8.81152730284495,8.83106505739672,999603.09913086,0.0,1.0
1999-04-28,27.62,27.94,27.19,27.19,362900,8.9938796786614,9.0980810362708,8.85385910437377,8.85385910437377,1114457.64876986,0.0,1.0
1999-04-29,28.38,28.56,27.69,27.69,1135000,9.24135790298373,9.29997116663902,9.01667372563846,9.01667372563846,3485559.19358994,0.0,1.0
1999-04-30,28.31,28.5,27.88,28.38,1184800,9.21856385600667,9.28043341208726,9.07854328171904,9.24135790298373,3638493.86129107,0.0,1.0
1999-05-03,28.5,28.81,28.19,28.19,509000,9.28043341208726,9.38137847727136,9.17948834690315,9.17948834690315,1563127.42690509,0.0,1.0
1999-05-04,28.56,28.62,28.19,28.38,444300,9.29997116663902,9.31950892119078,9.17948834690315,9.24135790298373,1364435.19798415,0.0,1.0
1999-05-05,29.25,29.44,28.62,28.62,634400,9.52465534398429,9.58652490006487,9.31950892119078,9.31950892119078,1948227.97569468,0.0,1.0
1999-05-06,28.62,29.25,28.31,29.25,684500,9.31950892119078,9.52465534398429,9.21856385600667,9.52465534398429,2102083.93657473,0.0,1.0
1999-05-07,28.81,29.25,28.62,28.75,280500,9.38137847727136,9.52465534398429,9.31950892119078,9.3618407227196,861409.122292492,0.0,1.0
1999-05-10,28.75,29.25,28.56,28.88,403200,9.3618407227196,9.52465534398429,9.29997116663902,9.40417252424842,1238218.03247177,0.0,1.0
1999-05-11,28.94,29.19,28.38,28.62,930600,9.42371027880018,9.50511758943253,9.24135790298373,9.31950892119078,2857851.44101745,0.0,1.0
1999-05-12,29.12,29.12,28.5,28.62,1706400,9.60443450840399,9.60443450840399,9.39994448796407,9.4395232015976,5173690.12788003,0.375,1.0
1999-05-13,30.12,30.31,29.06,29.12,584600,9.93425712201676,9.99692341860319,9.58464515158722,9.60443450840399,1772467.91418112,0.0,1.0
1999-05-14,29.88,30.19,29.44,30.0,575500,9.85509969474969,9.95734470496966,9.70997774476007,9.89467840838323,1744877.325712,0.0,1.0
1999-05-17,30.31,30.5,29.75,29.75,679900,9.99692341860319,10.0595897151896,9.81222275498003,9.81222275498003,2061411.10990719,0.0,1.0
1999-05-18,30.31,30.31,29.88,30.25,821500,9.99692341860319,9.99692341860319,9.85509969474969,9.97713406178642,2490732.79421791,0.0,1.0
1999-05-19,30.62,30.94,30.31,30.31,517400,10.0991684288231,10.2047116651792,9.99692341860319,9.99692341860319,1568722.03010147,0.0,1.0
1999-05-20,30.19,30.75,30.12,30.62,1294000,9.95734470496966,10.1420453685928,9.93425712201676,10.0991684288231,3923321.04165304,0.0,1.0
1999-05-21,30.88,31.0,30.25,30.31,638000,10.1849223083625,10.224501021996,9.97713406178642,9.99692341860319,1934373.12563728,0.0,1.0
1999-05-24,31.69,31.75,30.81,30.81,681300,10.4520786253888,10.4718679822056,10.1618347254096,10.1618347254096,2065655.81582552,0.0,1.0
1999-05-25,31.69,32.0,31.62,31.62,1152100,10.4520786253888,10.5543236356088,10.4289910424359,10.4289910424359,3493089.77750269,0.0,1.0
1999-05-26,31.19,31.81,31.12,31.5,968700,10.2871673185824,10.4916573390223,10.2640797356295,10.3894123288024,2937033.30220195,0.0,1.0
1999-05-27,30.25,31.06,29.81,31.06,770300,9.97713406178642,10.2442903788128,9.8320121117968,10.2442903788128,2335497.83491912,0.0,1.0
1999-05-28,30.5,30.5,30.12,30.12,355700,10.0595897151896,10.0595897151896,9.93425712201676,9.93425712201676,1078458.49653477,0.0,1.0
1999-06-01,29.38,30.31,29.25,30.31,655600,9.69018838794331,9.99692341860319,9.64731144817365,9.99692341860319,1987735.14289624,0.0,1.0
1999-06-02,29.75,30.0,29.44,29.5,491900,9.81222275498003,9.89467840838323,9.70997774476007,9.72976710157684,1491407.74373194,0.0,1.0
1999-06-03,29.69,30.06,29.38,29.75,460600,9.79243339816327,9.91446776519999,9.69018838794331,9.81222275498003,1396508.24712936,0.0,1.0
1999-06-04,30.06,30.06,29.75,29.75,217400,9.91446776519999,9.91446776519999,9.81222275498003,9.81222275498003,659142.190460103,0.0,1.0
1999-06-07,29.62,30.0,29.25,29.94,325300,9.76934581521037,9.89467840838323,9.64731144817365,9.87488905156646,986287.73945111,0.0,1.0
1999-06-08,29.56,29.69,29.25,29.5,321400,9.74955645839361,9.79243339816327,9.64731144817365,9.72976710157684,974463.201535772,0.0,1.0
1999-06-09,29.5,29.69,29.38,29.5,465200,9.72976710157684,9.79243339816327,9.69018838794331,9.72976710157684,1410455.13800386,0.0,1.0
1999-06-10,28.62,29.38,28.56,29.25,474300,9.4395232015976,9.69018838794331,9.41973384478083,9.64731144817365,1438045.72647298,0.0,1.0
1999-06-11,28.56,29.0,28.44,28.69,641000,9.41973384478083,9.56485579477045,9.3801551311473,9.46261078455049,1943468.9240337,0.0,1.0
1999-06-14,28.62,29.19,28.5,28.75,964400,9.4395232015976,9.62752209135688,9.39994448796407,9.48240014136726,2923995.99116708,0.0,1.0
1999-06-15,28.94,29.12,28.62,28.69,792100,9.54506643795369,9.60443450840399,9.4395232015976,9.46261078455049,2401593.96993306,0.0,1.0
1999-06-16,29.31,29.94,29.0,29.06,819000,9.66710080499041,9.87488905156646,9.56485579477045,9.58464515158722,2483152.9622209,0.0,1.0
1999-06-17,29.25,29.56,29.06,29.5,533400,9.64731144817365,9.74955645839361,9.58464515158722,9.72976710157684,1617232.95488233,0.0,1.0
1999-06-18,28.56,29.44,28.56,29.25,1056600,9.41973384478083,9.70997774476007,9.41973384478083,9.64731144817365,3203540.19521686,0.0,1.0
1999-06-21,28.0,28.5,27.88,28.5,1173200,9.23503318115768,9.39994448796407,9.19545446752415,9.39994448796407,3557063.55955746,0.0,1.0
1999-06-22,28.5,28.5,27.75,28.0,689400,9.39994448796407,9.39994448796407,9.15257752775448,9.23503318115768,2090214.47149583,0.0,1.0
1999-06-23,28.31,28.38,27.94,28.38,257200,9.33727819137764,9.36036577433053,9.21524382434091,9.36036577433053,779813.115852522,0.0,1.0
1999-06-24,28.06,28.25,27.81,28.25,447100,9.25482253797444,9.31748883456087,9.17236688457125,9.31748883456087,1355577.1543455,0.0,1.0
1999-06-25,28.12,28.44,27.94,28.12,451900,9.27461189479121,9.3801551311473,9.21524382434091,9.27461189479121,1370130.43177976,0.0,1.0
1999-06-28,28.38,28.62,28.12,28.38,515400,9.36036577433053,9.4395232015976,9.27461189479121,9.36036577433053,1562658.16450385,0.0,1.0
1999-06-29,28.31,28.44,27.81,28.44,491800,9.33727819137764,9.3801551311473,9.17236688457125,9.3801551311473,1491104.55045206,0.0,1.0
1999-06-30,27.62,28.31,27.5,28.31,537200,9.10970058798483,9.33727819137764,9.07012187435129,9.33727819137764,1628754.29951779,0.0,1.0
1999-07-01,27.88,28.25,27.06,27.12,1310100,9.19545446752415,9.31748883456087,8.92499992436167,8.94478928117844,3972135.1597138,0.0,1.0
1999-07-02,28.06,28.06,27.75,27.88,319900,9.25482253797444,9.25482253797444,9.15257752775448,9.19545446752415,969915.302337566,0.0,1.0
1999-07-06,27.44,27.81,27.25,27.81,683900,9.05033251753453,9.17236688457125,8.9876662209481,9.17236688457125,2073538.84110241,0.0,1.0
1999-07-07,27.31,27.44,27.12,27.44,1038300,9.00745557776486,9.05033251753453,8.94478928117844,9.05033251753453,3148055.82499873,0.0,1.0
1999-07-08,27.12,27.5,27.06,27.25,616100,8.94478928117844,9.07012187435129,8.92499992436167,8.9876662209481,1867973.79734346,0.0,1.0
1999-07-09,27.38,27.44,27.06,27.06,246600,9.03054316071776,9.05033251753453,8.92499992436167,8.92499992436167,747674.628185194,0.0,1.0
1999-07-12,27.25,27.38,27.12,27.38,364200,8.9876662209481,9.03054316071776,8.94478928117844,9.03054316071776,1104229.92532461,0.0,1.0
1999-07-13,27.25,27.56,27.19,27.19,622300,8.9876662209481,9.08991123116806,8.96787686413133,8.96787686413133,1886771.78069605,0.0,1.0
1999-07-14,27.69,27.75,27.0,27.25,737600,9.13278817093772,9.15257752775448,8.9052105675449,8.9876662209481,2236353.63239821,0.0,1.0
1999-07-15,27.62,27.88,27.5,27.75,292000,9.10970058798483,9.19545446752415,9.07012187435129,9.15257752775448,885324.377250919,0.0,1.0
1999-07-16,27.38,27.88,27.25,27.88,306800,9.03054316071776,9.19545446752415,8.9876662209481,9.19545446752415,930196.982673226,0.0,1.0
1999-07-19,27.19,27.44,27.0,27.31,475600,8.96787686413133,9.05033251753453,8.9052105675449,9.00745557776486,1441987.23911143,0.0,1.0
1999-07-20,27.56,27.75,27.19,27.19,609600,9.08991123116806,9.15257752775448,8.96787686413133,8.96787686413133,1848266.23415123,0.0,1.0
1999-07-21,28.06,28.25,27.5,27.69,1134900,9.25482253797444,9.31748883456087,9.07012187435129,9.13278817093772,3440940.53336325,0.0,1.0
1999-07-22,28.44,28.56,28.06,28.12,975100,9.3801551311473,9.41973384478083,9.25482253797444,9.27461189479121,2956437.67211429,0.0,1.0
1999-07-23,28.38,28.5,28.31,28.44,633700,9.36036577433053,9.39994448796407,9.33727819137764,9.3801551311473,1921335.81460242,0.0,1.0
1999-07-26,28.31,28.62,28.12,28.25,421100,9.33727819137764,9.4395232015976,9.27461189479121,9.31748883456087,1276746.90157658,0.0,1.0
1999-07-27,28.38,28.5,28.25,28.25,458700,9.36036577433053,9.39994448796407,9.31748883456087,9.31748883456087,1390747.57481163,0.0,1.0
1999-07-28,28.06,28.31,28.0,28.31,453800,9.25482253797444,9.33727819137764,9.23503318115768,9.33727819137764,1375891.10409749,0.0,1.0
1999-07-29,27.5,27.94,27.31,27.88,358600,9.07012187435129,9.21524382434091,9.00745557776486,9.19545446752415,1087251.1016513,0.0,1.0
1999-07-30,27.31,27.62,27.19,27.5,303200,9.00745557776486,9.10970058798483,8.96787686413133,9.07012187435129,919282.02459753,0.0,1.0
1999-08-02,27.81,27.88,27.31,27.31,401100,9.17236688457125,9.19545446752415,9.00745557776486,9.00745557776486,1216108.24560049,0.0,1.0
1999-08-03,27.81,28.0,27.75,27.75,374800,9.17236688457125,9.23503318115768,9.15257752775448,9.15257752775448,1136368.41299193,0.0,1.0
1999-08-04,27.62,28.0,27.62,27.81,528900,9.10970058798483,9.23503318115768,9.10970058798483,9.17236688457125,1603589.25728771,0.0,1.0
1999-08-05,27.56,27.75,27.31,27.62,540700,9.08991123116806,9.15257752775448,9.00745557776486,9.10970058798483,1639366.0643136,0.0,1.0
1999-08-06,27.62,27.69,27.5,27.5,271700,9.10970058798483,9.13278817093772,9.07012187435129,9.07012187435129,823776.141435187,0.0,1.0
1999-08-09,27.75,27.75,27.56,27.62,291400,9.15257752775448,9.15257752775448,9.08991123116806,9.10970058798483,883505.217571637,0.0,1.0
1999-08-10,27.19,27.75,26.94,27.75,344700,8.96787686413133,9.15257752775448,8.88542121072814,9.15257752775448,1045107.23574792,0.0,1.0
1999-08-11,27.06,27.31,27.06,27.25,495200,8.92499992436167,9.00745557776486,8.92499992436167,8.9876662209481,1501413.121968,0.0,1.0
1999-08-12,26.44,26.62,26.38,26.5,1083100,8.84419338402654,8.90440347514321,8.82412335365432,8.86426341439877,3237962.21504173,0.375,1.0
1999-08-13,26.69,26.81,26.38,26.44,278100,8.92781851057747,8.96795857132192,8.82412335365432,8.84419338402654,831388.87637624,0.0,1.0
1999-08-16,26.62,26.81,26.56,26.56,366300,8.90440347514321,8.96795857132192,8.88433344477099,8.88433344477099,1095065.60739524,0.0,1.0
1999-08-17,26.88,27.0,26.62,26.62,336900,8.99137360675618,9.03151366750063,8.90440347514321,8.90440347514321,1007173.36372224,0.0,1.0
1999-08-18,26.62,26.94,26.5,26.81,299200,8.90440347514321,9.01144363712841,8.86426341439877,8.96795857132192,894468.003638155,0.0,1.0
1999-08-19,26.69,26.75,26.38,26.5,626000,8.92781851057747,8.9478885409497,8.82412335365432,8.86426341439877,1871447.09317341,0.0,1.0
1999-08-20,27.44,27.75,26.62,26.69,611700,9.17869389023027,9.28238904715342,8.90440347514321,8.92781851057747,1828696.784176,0.0,1.0
1999-08-23,27.44,27.75,27.19,27.5,357500,9.17869389023027,9.28238904715342,9.09506876367934,9.19876392060249,1068757.7249353,0.0,1.0
1999-08-24,27.62,27.62,27.12,27.38,289400,9.23890398134694,9.23890398134694,9.07165372824508,9.15862385985804,865170.589080488,0.0,1.0
1999-08-25,28.0,28.19,27.44,27.5,484400,9.36601417370436,9.42956926988306,9.17869389023027,9.19876392060249,1448129.3481361,0.0,1.0
1999-08-26,27.75,28.0,27.5,27.75,396300,9.28238904715342,9.36601417370436,9.19876392060249,9.28238904715342,1184751.57032688,0.0,1.0
1999-08-27,27.69,27.81,27.47,27.69,249800,9.2623190167812,9.30245907752565,9.18872890541638,9.2623190167812,746785.118010732,0.0,1.0
1999-08-30,27.69,27.94,27.5,27.62,343400,9.2623190167812,9.34594414333213,9.19876392060249,9.23890398134694,1026605.32235743,0.0,1.0
1999-08-31,27.69,28.0,27.56,27.69,418800,9.2623190167812,9.36601417370436,9.21883395097471,9.2623190167812,1252016.0425256,0.0,1.0
1999-09-01,27.69,27.81,27.62,27.69,419800,9.2623190167812,9.30245907752565,9.23890398134694,9.2623190167812,1255005.57462332,0.0,1.0
1999-09-02,28.25,28.5,27.06,27.38,1043400,9.44963930025529,9.53326442680622,9.05158369787285,9.15862385985804,3119277.7907622,0.0,1.0
1999-09-03,28.62,28.88,28.38,28.38,826800,9.57340448755067,9.66037461916364,9.49312436606177,9.49312436606177,2471745.13839581,0.0,1.0
1999-09-07,28.0,28.44,27.75,28.44,765700,9.36601417370436,9.513194396434,9.28238904715342,9.513194396434,2289084.72722505,0.0,1.0
1999-09-08,27.81,27.94,27.56,27.81,576300,9.30245907752565,9.34594414333213,9.21883395097471,9.30245907752565,1722867.34791667,0.0,1.0
1999-09-09,28.12,28.25,27.56,27.69,688500,9.4061542344488,9.44963930025529,9.21883395097471,9.2623190167812,2058292.84928098,0.0,1.0
1999-09-10,28.38,28.38,28.0,28.25,374500,9.49312436606177,9.49312436606177,9.36601417370436,9.44963930025529,1119579.77059655,0.0,1.0
1999-09-13,28.5,28.5,28.0,28.38,916900,9.53326442680622,9.53326442680622,9.36601417370436,9.49312436606177,2741101.98040048,0.0,1.0
1999-09-14,28.12,28.31,28.12,28.25,336000,9.4061542344488,9.46970933062751,9.4061542344488,9.44963930025529,1004482.78483429,0.0,1.0
1999-09-15,28.06,28.5,27.88,28.25,318700,9.38608420407658,9.53326442680622,9.32587411295991,9.44963930025529,952763.879543717,0.0,1.0
1999-09-16,28.06,28.19,27.81,28.0,474400,9.38608420407658,9.42956926988306,9.30245907752565,9.36601417370436,1418234.02715889,0.0,1.0
1999-09-17,28.12,28.25,28.0,28.12,333300,9.4061542344488,9.44963930025529,9.36601417370436,9.4061542344488,996411.048170445,0.0,1.0
1999-09-20,27.94,28.38,27.88,28.31,491200,9.34594414333213,9.49312436606177,9.32587411295991,9.46970933062751,1468458.16640061,0.0,1.0
1999-09-21,27.5,27.81,27.25,27.81,321600,9.19876392060249,9.30245907752565,9.11513879405156,9.30245907752565,961433.522627108,0.0,1.0
1999-09-22,27.88,27.94,27.0,27.44,660100,9.32587411295991,9.34594414333213,9.03151366750063,9.17869389023027,1973390.1377057,0.0,1.0
1999-09-23,27.44,28.0,27.38,27.94,970000,9.17869389023027,9.36601417370436,9.15862385985804,9.34594414333213,2899846.13478947,0.0,1.0
1999-09-24,27.0,27.44,26.88,27.38,654500,9.03151366750063,9.17869389023027,8.99137360675618,9.15862385985804,1956648.75795846,0.0,1.0
1999-09-27,26.69,27.12,26.69,27.12,363200,8.92781851057747,9.07165372824508,8.92781851057747,9.07165372824508,1085798.05789231,0.0,1.0
1999-09-28,26.31,26.69,25.94,26.69,589100,8.80070831822006,8.92781851057747,8.67694313092468,8.92781851057747,1761133.3587675,0.0,1.0
1999-09-29,26.62,26.75,26.38,26.38,313200,8.90440347514321,8.9478885409497,8.82412335365432,8.82412335365432,936321.453006251,0.0,1.0
1999-09-30,27.06,27.38,26.56,26.56,870500,9.05158369787285,9.15862385985804,8.88433344477099,8.88433344477099,2602387.69106622,0.0,1.0
1999-10-01,27.75,27.81,26.5,26.94,405700,9.28238904715342,9.30245907752565,8.86426341439877,9.01144363712841,1212853.17204545,0.0,1.0
1999-10-04,28.44,28.44,27.69,27.69,536400,9.513194396434,9.513194396434,9.2623190167812,9.2623190167812,1603585.0172176,0.0,1.0
1999-10-05,27.94,28.5,27.56,28.5,336600,9.34594414333213,9.53326442680622,9.21883395097471,9.53326442680622,1006276.50409292,0.0,1.0
1999-10-06,27.88,28.0,27.38,27.88,806300,9.32587411295991,9.36601417370436,9.15862385985804,9.32587411295991,2410459.73039253,0.0,1.0
1999-10-07,27.0,27.75,26.94,27.75,556700,9.03151366750063,9.28238904715342,9.01144363712841,9.28238904715342,1664272.51880134,0.0,1.0
1999-10-08,27.31,27.5,27.0,27.0,388000,9.13520882442378,9.19876392060249,9.03151366750063,9.03151366750063,1159938.45391579,0.0,1.0
1999-10-11,26.75,27.19,26.69,27.19,269400,8.9478885409497,9.09506876367934,8.92781851057747,9.09506876367934,805379.947126066,0.0,1.0
1999-10-12,26.75,26.88,26.62,26.81,287400,8.9478885409497,8.99137360675618,8.90440347514321,8.96795857132192,859191.524885046,0.0,1.0
1999-10-13,26.75,27.0,26.62,26.62,329700,8.9478885409497,9.03151366750063,8.90440347514321,8.90440347514321,985648.732618648,0.0,1.0
1999-10-14,26.94,27.19,26.56,26.75,349200,9.01144363712841,9.09506876367934,8.88433344477099,8.9478885409497,1043944.60852421,0.0,1.0
1999-10-15,26.56,27.19,26.44,27.19,271600,8.88433344477099,9.09506876367934,8.84419338402654,9.09506876367934,811956.917741052,0.0,1.0
1999-10-18,26.69,26.88,26.56,26.56,195000,8.92781851057747,8.99137360675618,8.88433344477099,8.88433344477099,582958.759055616,0.0,1.0
1999-10-19,26.25,26.88,26.12,26.62,429700,8.78063828784783,8.99137360675618,8.73715322204135,8.90440347514321,1284601.94239076,0.0,1.0
1999-10-20,26.31,26.56,26.19,26.38,176100,8.80070831822006,8.88433344477099,8.76056825747561,8.82412335365432,526456.602408687,0.0,1.0
1999-10-21,26.19,26.5,25.75,26.5,259000,8.76056825747561,8.86426341439877,8.61338803474597,8.86426341439877,774288.813309767,0.0,1.0
1999-10-22,26.12,26.44,26.06,26.38,374200,8.73715322204135,8.84419338402654,8.71708319166912,8.82412335365432,1118682.91096724,0.0,1.0
1999-10-25,26.25,26.31,26.06,26.12,396700,8.78063828784783,8.80070831822006,8.71708319166912,8.73715322204135,1185947.38316596,0.0,1.0
1999-10-26,26.12,26.69,26.0,26.12,524400,8.73715322204135,8.92781851057747,8.6970131612969,8.73715322204135,1567710.63204495,0.0,1.0
1999-10-27,26.81,27.12,26.06,26.06,552500,8.96795857132192,9.07165372824508,8.71708319166912,8.71708319166912,1651716.48399091,0.0,1.0
1999-10-28,27.31,27.44,26.94,26.94,462500,9.13520882442378,9.17869389023027,9.01144363712841,9.01144363712841,1382658.59519601,0.0,1.0
1999-10-29,27.25,27.44,27.06,27.31,338000,9.11513879405156,9.17869389023027,9.05158369787285,9.13520882442378,1010461.84902973,0.0,1.0
1999-11-01,27.38,27.5,27.06,27.25,153100,9.15862385985804,9.19876392060249,9.05158369787285,9.11513879405156,457697.364161102,0.0,1.0
1999-11-02,27.31,27.94,27.31,27.38,506600,9.13520882442378,9.34594414333213,9.13520882442378,9.15862385985804,1514496.96070551,0.0,1.0
1999-11-03,27.56,27.56,27.19,27.31,844600,9.21883395097471,9.21883395097471,9.09506876367934,9.13520882442378,2524958.80973525,0.0,1.0
1999-11-04,27.5,28.0,27.0,27.56,688300,9.19876392060249,9.36601417370436,9.03151366750063,9.21883395097471,2057694.94286144,0.0,1.0
1999-11-05,27.81,27.94,27.5,27.5,522400,9.30245907752565,9.34594414333213,9.19876392060249,9.19876392060249,1561731.56784951,0.0,1.0
1999-11-08,27.81,27.88,27.5,27.75,713600,9.30245907752565,9.32587411295991,9.19876392060249,9.28238904715342,2133330.10493378,0.0,1.0
1999-11-09,27.19,27.81,27.06,27.75,269600,9.09506876367934,9.30245907752565,9.05158369787285,9.28238904715342,805977.85354561,0.0,1.0
1999-11-10,26.75,27.12,26.56,26.94,398400,8.9478885409497,9.07165372824508,8.88433344477099,9.01144363712841,1191029.58773209,0.0,1.0
1999-11-11,26.5,26.75,26.25,26.56,363000,8.86426341439877,8.9478885409497,8.78063828784783,8.88433344477099,1085200.15147276,0.0,1.0
1999-11-12,26.31,26.38,25.94,26.12,1756200,8.92614600804646,8.94989478115794,8.80061677874288,8.86168505245813,5176435.82777472,0.375,1.0
1999-11-15,25.75,26.12,25.75,26.06,680400,8.73615582315455,8.86168505245813,8.73615582315455,8.84132896121971,2005493.07437531,0.0,1.0
1999-11-16,26.0,26.19,25.75,25.94,670900,8.82097286998129,8.88543382556962,8.73615582315455,8.80061677874288,1977491.62786361,0.0,1.0
1999-11-17,26.12,26.12,25.81,25.94,756600,8.86168505245813,8.86168505245813,8.75651191439297,8.80061677874288,2230094.15060606,0.0,1.0
1999-11-18,25.94,26.25,25.69,26.0,582800,8.80061677874288,8.90578991680804,8.71579973191613,8.82097286998129,1717815.05547609,0.0,1.0
1999-11-19,25.69,25.75,25.25,25.69,1196400,8.71579973191613,8.73615582315455,8.56652172950106,8.71579973191613,3526413.74806382,0.0,1.0
1999-11-22,24.75,25.56,24.75,25.38,740000,8.39688763584758,8.67169486756623,8.39688763584758,8.61062659385097,2181165.3072277,0.0,1.0
1999-11-23,24.5,24.81,24.25,24.62,704900,8.31207058902083,8.417243727086,8.22725354219409,8.35278277149767,2077707.33116866,0.0,1.0
1999-11-24,24.75,24.88,24.5,24.62,423000,8.39688763584758,8.44099250019748,8.31207058902083,8.35278277149767,1246801.24994232,0.0,1.0
1999-11-26,24.31,24.56,24.31,24.56,225100,8.24760963343251,8.33242668025925,8.24760963343251,8.33242668025925,663486.906293184,0.0,1.0
1999-11-29,23.88,24.12,23.56,24.12,797800,8.10172431289051,8.18314867784419,7.99315849295228,8.18314867784419,2351532.0028463,0.0,1.0
1999-11-30,24.81,24.94,23.88,23.94,1628600,8.417243727086,8.4613485914359,8.10172431289051,8.12208040412893,4800332.18831221,0.0,1.0
1999-12-01,24.81,24.81,24.38,24.69,614000,8.417243727086,8.417243727086,8.271358406544,8.37653154460916,1809777.70086191,0.0,1.0
1999-12-02,24.8,24.94,24.62,24.75,522000,8.41385104521293,8.4613485914359,8.35278277149767,8.39688763584758,1538605.79780116,0.0,1.0
1999-12-03,24.5,25.06,24.38,24.75,692700,8.31207058902083,8.50206077391274,8.271358406544,8.39688763584758,2041747.57880626,0.0,1.0
1999-12-06,24.06,24.5,24.0,24.25,474400,8.16279258660577,8.31207058902083,8.14243649536735,8.22725354219409,1398303.81317408,0.0,1.0
1999-12-07,23.75,24.12,23.62,23.88,479200,8.0576194485406,8.18314867784419,8.0135145841907,8.10172431289051,1412451.91246421,0.0,1.0
1999-12-08,23.31,23.56,23.0,23.56,1069800,7.90834144612554,7.99315849295228,7.80316830806038,7.99315849295228,3153257.62928675,0.0,1.0
1999-12-09,23.0,23.38,22.94,23.31,515400,7.80316830806038,7.93209021923702,7.78281221682196,7.90834144612554,1519152.16127724,0.0,1.0
1999-12-10,23.44,23.44,23.0,23.0,797400,7.95244631047544,7.95244631047544,7.80316830806038,7.80316830806038,2350352.99457213,0.0,1.0
1999-12-13,23.12,23.44,22.88,23.38,921700,7.84388049053721,7.95244631047544,7.76245612558354,7.93209021923702,2716729.81577267,0.0,1.0
1999-12-14,23.06,23.44,22.88,23.0,571700,7.82352439929879,7.95244631047544,7.76245612558354,7.80316830806038,1685097.57586768,0.0,1.0
1999-12-15,23.56,23.81,22.94,22.94,821900,7.99315849295228,8.07797553977902,7.78281221682196,7.78281221682196,2422567.25136547,0.0,1.0
1999-12-16,23.25,23.62,23.19,23.56,479800,7.88798535488712,8.0135145841907,7.8676292636487,7.99315849295228,1414220.42487548,0.0,1.0
1999-12-17,23.44,23.59,23.0,23.12,1053400,7.95244631047544,8.00333653857149,7.80316830806038,7.84388049053721,3104918.29004549,0.0,1.0
1999-12-20,23.31,23.31,23.06,23.25,561500,7.90834144612554,7.90834144612554,7.82352439929879,7.88798535488712,1655032.86487616,0.0,1.0
1999-12-21,23.31,23.69,23.0,23.06,611400,7.90834144612554,8.03726335730219,7.80316830806038,7.82352439929879,1802114.14707975,0.0,1.0
1999-12-22,23.31,23.38,22.88,23.19,509200,7.90834144612554,7.93209021923702,7.76245612558354,7.8676292636487,1500877.5330275,0.0,1.0
1999-12-23,23.44,23.56,23.31,23.44,353400,7.95244631047544,7.99315849295228,7.90834144612554,7.95244631047544,1041653.8102355,0.0,1.0
1999-12-27,23.19,23.5,23.06,23.25,329300,7.8676292636487,7.97280240171386,7.82352439929879,7.88798535488712,970618.561716329,0.0,1.0
1999-12-28,23.12,23.31,23.06,23.06,450800,7.84388049053721,7.90834144612554,7.82352439929879,7.82352439929879,1328742.32499763,0.0,1.0
1999-12-29,22.88,23.25,22.75,23.25,339000,7.76245612558354,7.88798535488712,7.71835126123363,7.88798535488712,999209.512365124,0.0,1.0
1999-12-30,22.88,22.94,22.75,22.81,644400,7.76245612558354,7.78281221682196,7.71835126123363,7.73870735247205,1899382.32969937,0.0,1.0
1999-12-31,22.88,23.0,22.81,22.88,183400,7.76245612558354,7.80316830806038,7.73870735247205,7.76245612558354,540575.293710218,0.0,1.0
2000-01-03,22.25,22.81,22.12,22.75,682300,7.54871716758015,7.73870735247205,7.50461230323024,7.71835126123363,2011093.36367765,0.0,1.0
2000-01-04,22.5,22.56,22.12,22.12,1258000,7.63353421440689,7.65389030564531,7.50461230323024,7.50461230323024,3707981.0222871,0.0,1.0
2000-01-05,23.44,23.88,22.44,22.44,780700,7.95244631047544,8.10172431289051,7.61317812316847,7.61317812316847,2301129.39912523,0.0,1.0
2000-01-06,23.56,24.0,23.56,23.75,1140500,7.99315849295228,8.14243649536735,7.99315849295228,8.0576194485406,3361647.34174756,0.0,1.0
2000-01-07,23.94,24.12,23.69,23.81,674600,8.12208040412893,8.18314867784419,8.03726335730219,8.07797553977902,1988397.45439974,0.0,1.0
2000-01-10,23.62,23.94,23.56,23.81,307900,8.0135145841907,8.12208040412893,7.99315849295228,8.07797553977902,907541.619047852,0.0,1.0
2000-01-11,23.44,23.75,23.19,23.5,631000,7.95244631047544,8.0576194485406,7.8676292636487,7.97280240171386,1859885.55251444,0.0,1.0
2000-01-12,23.81,23.94,23.19,23.19,412400,8.07797553977902,8.12208040412893,7.8676292636487,7.8676292636487,1215557.53067663,0.0,1.0
2000-01-13,23.75,23.94,23.44,23.81,633700,8.0576194485406,8.12208040412893,7.95244631047544,8.07797553977902,1867843.85836513,0.0,1.0
2000-01-14,23.12,23.44,23.12,23.25,506800,7.84388049053721,7.95244631047544,7.84388049053721,7.88798535488712,1493803.48338243,0.0,1.0
2000-01-18,22.94,23.25,22.75,23.0,518100,7.78281221682196,7.88798535488712,7.71835126123363,7.80316830806038,1527110.46712794,0.0,1.0
2000-01-19,23.12,23.31,22.81,22.81,431700,7.84388049053721,7.90834144612554,7.73870735247205,7.73870735247205,1272444.67990568,0.0,1.0
2000-01-20,22.88,23.06,22.75,23.0,367600,7.76245612558354,7.82352439929879,7.71835126123363,7.80316830806038,1083508.60396879,0.0,1.0
2000-01-21,23.06,23.19,22.75,23.0,875100,7.82352439929879,7.8676292636487,7.71835126123363,7.80316830806038,2579375.35183103,0.0,1.0
2000-01-24,22.44,23.12,22.38,23.06,663200,7.61317812316847,7.84388049053721,7.59282203193005,7.82352439929879,1954795.71858569,0.0,1.0
2000-01-25,21.44,22.88,21.19,22.69,799400,7.2739099358615,7.76245612558354,7.18909288903475,7.69799516999521,2356248.03594301,0.0,1.0
2000-01-26,22.31,22.44,21.38,21.56,897800,7.56907325881856,7.61317812316847,7.25355384462308,7.31462211833833,2646284.07139059,0.0,1.0
2000-01-27,22.44,22.69,22.19,22.19,481100,7.61317812316847,7.69799516999521,7.52836107634173,7.52836107634173,1418052.20176655,0.0,1.0
2000-01-28,22.19,22.62,21.94,22.25,793000,7.52836107634173,7.67424639688373,7.44354402951498,7.54871716758015,2337383.90355618,0.0,1.0
2000-01-31,22.81,22.81,22.19,22.25,435300,7.73870735247205,7.73870735247205,7.52836107634173,7.54871716758015,1283055.75437327,0.0,1.0
2000-02-01,22.31,22.81,22.12,22.75,365600,7.56907325881856,7.73870735247205,7.50461230323024,7.71835126123363,1077613.5625979,0.0,1.0
2000-02-02,22.5,22.69,22.31,22.62,613200,7.63353421440689,7.69799516999521,7.56907325881856,7.67424639688373,1807419.68431355,0.0,1.0
2000-02-03,24.06,24.12,22.88,23.0,1693300,8.16279258660577,8.18314867784419,7.76245612558354,7.80316830806038,4991036.77666037,0.0,1.0
2000-02-04,23.31,24.06,23.0,24.06,1217700,7.90834144612554,8.16279258660577,7.80316830806038,8.16279258660577,3589195.93866375,0.0,1.0
2000-02-07,23.0,23.25,22.81,23.19,537800,7.80316830806038,7.88798535488712,7.73870735247205,7.8676292636487,1585176.62463116,0.0,1.0
2000-02-08,23.19,23.25,22.94,23.0,744100,7.8676292636487,7.88798535488712,7.78281221682196,7.80316830806038,2193250.14203802,0.0,1.0
2000-02-09,23.19,23.38,23.12,23.19,978400,7.8676292636487,7.93209021923702,7.84388049053721,7.8676292636487,2883854.23863728,0.0,1.0
2000-02-10,23.06,23.62,22.94,23.25,1032600,7.82352439929879,8.0135145841907,7.78281221682196,7.88798535488712,3043609.85978828,0.0,1.0
2000-02-11,22.5,23.06,22.31,23.0,1212800,7.63353421440689,7.82352439929879,7.56907325881856,7.80316830806038,3574753.08730508,0.0,1.0
2000-02-14,22.31,22.62,22.25,22.31,2345300,7.69629882905868,7.80323978096402,7.67560058030281,7.69629882905868,6798546.1794237,0.375,1.0
2000-02-15,22.12,22.38,21.81,22.38,472500,7.63075437466508,7.72044678594053,7.52381342275974,7.72044678594053,1369681.09400831,0.0,1.0
2000-02-16,21.81,22.12,21.69,22.06,469800,7.52381342275974,7.63075437466508,7.482416925248,7.61005612590921,1361854.3448997,0.0,1.0
2000-02-17,21.31,21.94,21.19,21.81,414300,7.3513280164608,7.56865962839746,7.30993151894906,7.52381342275974,1200971.16877808,0.0,1.0
2000-02-18,21.19,21.25,20.75,21.12,726500,7.30993151894906,7.33062976770493,7.15814436140599,7.2857835620672,2105975.26941172,0.0,1.0
2000-02-22,21.19,21.81,21.19,21.38,1409000,7.30993151894906,7.52381342275974,7.30993151894906,7.37547597334265,4084403.51631262,0.0,1.0
2000-02-23,21.25,21.38,21.0,21.25,744200,7.33062976770493,7.37547597334265,7.24438706455546,7.33062976770493,2157283.95801267,0.0,1.0
2000-02-24,20.5,21.44,20.06,21.19,1280000,7.07190165825652,7.39617422209853,6.92011450071345,7.30993151894906,3710458.83667861,0.0,1.0
2000-02-25,20.25,20.88,20.12,20.88,1045300,6.98565895510705,7.20299056704371,6.94081274946933,7.20299056704371,3030111.42342199,0.0,1.0
2000-02-28,20.75,20.88,20.12,20.38,1283500,7.15814436140599,7.20299056704371,6.94081274946933,7.03050516074477,3720604.62256015,0.0,1.0
2000-02-29,20.56,20.94,20.44,20.88,606900,7.09259990701239,7.22368881579959,7.05120340950065,7.20299056704371,1759279.27185957,0.0,1.0
2000-03-01,20.44,20.81,20.25,20.62,700400,7.05120340950065,7.17884261016186,6.98565895510705,7.11329815576826,2030316.69469507,0.0,1.0
2000-03-02,20.69,20.69,20.12,20.25,1009000,7.13744611265012,7.13744611265012,6.94081274946933,6.98565895510705,2924885.12985056,0.0,1.0
2000-03-03,21.06,21.25,20.69,20.75,995100,7.26508531331133,7.33062976770493,7.13744611265012,7.15814436140599,2884591.865921,0.0,1.0
2000-03-06,20.12,21.12,20.06,20.94,1681100,6.94081274946933,7.2857835620672,6.92011450071345,7.22368881579959,4873165.89870344,0.0,1.0
2000-03-07,19.88,20.44,19.75,20.12,1897900,6.85801975444583,7.05120340950065,6.81317354880811,6.94081274946933,5501624.86416589,0.0,1.0
2000-03-08,20.56,21.06,19.75,19.81,1658100,7.09259990701239,7.26508531331133,6.81317354880811,6.83387179756398,4806493.59148188,0.0,1.0
2000-03-09,21.12,21.12,20.5,20.5,1034900,7.2857835620672,7.2857835620672,7.07190165825652,7.07190165825652,2999963.94537398,0.0,1.0
2000-03-10,21.12,21.25,20.75,21.0,697300,7.2857835620672,7.33062976770493,7.15814436140599,7.24438706455546,2021330.4272,0.0,1.0
2000-03-13,21.75,21.81,21.12,21.5,915000,7.50311517400387,7.52381342275974,7.2857835620672,7.4168724708544,2652398.30903197,0.0,1.0
2000-03-14,21.25,21.56,21.19,21.56,699300,7.33062976770493,7.43757071961027,7.30993151894906,7.43757071961027,2027128.0191323,0.0,1.0
2000-03-15,22.69,22.88,21.12,21.12,677700,7.82738773784587,7.89293219223947,7.2857835620672,7.2857835620672,1964514.02626335,0.0,1.0
2000-03-16,24.38,24.62,22.38,22.69,906200,8.41038841113629,8.49318140615978,7.72044678594053,7.82738773784587,2626888.90452981,0.0,1.0
2000-03-17,23.44,24.38,23.44,24.38,734000,8.08611584729428,8.41038841113629,8.08611584729428,8.41038841113629,2127716.23915789,0.0,1.0
2000-03-20,22.75,23.56,22.69,23.31,809500,7.84808598660175,8.12751234480603,7.82738773784587,8.04126964165656,2346575.3346026,0.0,1.0
2000-03-21,23.12,23.38,22.5,22.94,630900,7.97572518726296,8.06541759853841,7.76184328345228,7.91363044099534,1828850.37504729,0.0,1.0
2000-03-22,22.12,22.94,22.0,22.88,733600,7.63075437466508,7.91363044099534,7.58935787715334,7.89293219223947,2126556.72077143,0.0,1.0
2000-03-23,22.44,22.5,22.06,22.06,584800,7.7411450346964,7.76184328345228,7.61005612590921,7.61005612590921,1695215.88100754,0.0,1.0
2000-03-24,22.19,22.81,21.88,22.44,756100,7.65490233154693,7.86878423535762,7.54796137964159,7.7411450346964,2191779.63000992,0.0,1.0
2000-03-27,22.38,22.5,22.06,22.12,617200,7.72044678594053,7.76184328345228,7.61005612590921,7.63075437466508,1789136.87031097,0.0,1.0
2000-03-28,21.75,22.38,21.69,22.19,509400,7.50311517400387,7.72044678594053,7.482416925248,7.65490233154693,1476646.66515944,0.0,1.0
2000-03-29,22.25,22.5,21.69,21.75,373600,7.67560058030281,7.76184328345228,7.482416925248,7.50311517400387,1082990.17295557,0.0,1.0
2000-03-30,22.62,22.88,22.31,22.38,514300,7.80323978096402,7.89293219223947,7.69629882905868,7.72044678594053,1490850.7653936,0.0,1.0
2000-03-31,23.56,23.56,22.25,22.38,823700,8.12751234480603,8.12751234480603,7.67560058030281,7.72044678594053,2387738.23732201,0.0,1.0
2000-04-03,23.0,23.31,22.94,23.0,444700,7.93432868975122,8.04126964165656,7.91363044099534,7.93432868975122,1289094.5661492,0.0,1.0
2000-04-04,23.88,24.12,23.06,23.12,824300,8.23790300483735,8.32069599986084,7.95502693850709,7.97572518726296,2389477.5149017,0.0,1.0
2000-04-05,24.06,25.0,23.69,23.94,544600,8.29999775110497,8.62427031494697,8.17235855044375,8.25860125359322,1578684.2831681,0.0,1.0
2000-04-06,22.81,24.06,22.5,24.06,1024500,7.86878423535762,8.29999775110497,7.76184328345228,8.29999775110497,2969816.46732596,0.0,1.0
2000-04-07,22.56,23.88,22.44,23.5,759200,7.78254153220815,8.23790300483735,7.7411450346964,8.10681409605016,2200765.897505,0.0,1.0
2000-04-10,23.81,23.88,22.5,22.5,670200,8.2137550479555,8.23790300483735,7.76184328345228,7.76184328345228,1942773.05651719,0.0,1.0
2000-04-11,24.31,24.75,24.0,24.12,1314400,8.38624045425444,8.5380276117975,8.2792995023491,8.32069599986084,3810177.41791434,0.0,1.0
2000-04-12,25.69,26.06,24.62,24.62,1554700,8.86230017563951,8.98993937630073,8.49318140615978,8.49318140615978,4506758.08858143,0.0,1.0
2000-04-13,26.88,26.88,25.62,25.69,1513300,9.27281544263099,9.27281544263099,8.83815221875766,8.86230017563951,4386747.93558261,0.0,1.0
2000-04-14,26.12,26.94,25.94,26.81,989100,9.0106376250566,9.29351369138686,8.94854287878898,9.24866748574913,2867199.09012407,0.0,1.0
2000-04-17,26.5,26.5,25.31,26.0,993400,9.14172653384379,9.14172653384379,8.73121126685232,8.96924112754485,2879663.91277854,0.0,1.0
2000-04-18,25.94,26.5,25.88,26.25,578600,8.94854287878898,9.14172653384379,8.92784463003311,9.05548383069432,1677243.34601738,0.0,1.0
2000-04-19,26.0,26.0,25.31,26.0,724100,8.96924112754485,8.96924112754485,8.73121126685232,8.96924112754485,2099018.15909295,0.0,1.0
2000-04-20,26.5,26.5,25.88,25.88,551900,9.14172653384379,9.14172653384379,8.92784463003311,8.92784463003311,1599845.49372103,0.0,1.0
2000-04-24,27.38,27.5,26.44,26.44,928800,9.44530084892993,9.48669734644167,9.12102828508792,9.12102828508792,2692401.69336491,0.0,1.0
2000-04-25,27.5,27.5,26.81,27.38,1602700,9.48669734644167,9.48669734644167,9.24866748574913,9.44530084892993,4645900.29495688,0.0,1.0
2000-04-26,28.12,28.31,27.44,27.5,617600,9.70057925025236,9.76612370464595,9.4659990976858,9.48669734644167,1790296.38869743,0.0,1.0
2000-04-27,27.31,28.44,27.12,28.0,812300,9.42115289204807,9.81096991028368,9.35560843765448,9.65918275274061,2354691.96330784,0.0,1.0
2000-04-28,26.62,27.44,26.25,27.25,797700,9.18312303135554,9.4659990976858,9.05548383069432,9.4004546432922,2312369.54220197,0.0,1.0
2000-05-01,26.56,26.75,26.38,26.62,309200,9.16242478259966,9.22796923699326,9.10033003633205,9.18312303135554,896307.712735177,0.0,1.0
2000-05-02,25.88,26.75,25.88,26.12,737500,8.92784463003311,9.22796923699326,8.92784463003311,9.0106376250566,2137862.02503943,0.0,1.0
2000-05-03,25.94,26.25,25.75,26.19,517600,8.94854287878898,9.05548383069432,8.88299842439538,9.03478558193845,1500416.79208191,0.0,1.0
2000-05-04,26.19,26.44,25.25,26.0,804800,9.03478558193845,9.12102828508792,8.71051301809644,8.96924112754485,2332950.99356167,0.0,1.0
2000-05-05,25.5,26.12,25.44,26.0,394300,8.79675572124591,9.0106376250566,8.77605747249004,8.96924112754485,1142995.24945498,0.0,1.0
2000-05-08,26.44,26.75,25.5,25.5,831700,9.12102828508792,9.22796923699326,8.79675572124591,8.79675572124591,2410928.60505125,0.0,1.0
2000-05-09,26.25,26.62,26.06,26.62,724700,9.05548383069432,9.18312303135554,8.98993937630073,9.18312303135554,2100757.43667265,0.0,1.0
2000-05-10,26.88,27.0,26.19,26.25,1160800,9.27281544263099,9.31421194014273,9.03478558193845,9.05548383069432,3364922.35751291,0.0,1.0
2000-05-11,27.31,27.38,26.88,26.94,1136400,9.42115289204807,9.44530084892993,9.27281544263099,9.29351369138686,3294191.73593873,0.0,1.0
2000-05-12,27.06,27.25,27.0,27.06,1021600,9.46427424362281,9.53072701916931,9.44328915660813,9.46427424362281,2920931.41939831,0.375,1.0
2000-05-15,27.31,27.38,26.56,26.94,1268800,9.551712106184,9.57619470770113,9.28939851850044,9.42230406959344,3627719.05337957,0.0,1.0
2000-05-16,26.81,27.31,26.56,27.31,508900,9.37683638106162,9.551712106184,9.28939851850044,9.551712106184,1455033.28047357,0.0,1.0
2000-05-17,26.31,26.88,26.19,26.88,418600,9.20196065593925,9.40131898257876,9.15999048190988,9.40131898257876,1196849.93359449,0.0,1.0
2000-05-18,26.88,27.56,26.31,26.31,546700,9.40131898257876,9.63914996874518,9.20196065593925,9.20196065593925,1563110.03032993,0.0,1.0
2000-05-19,26.81,26.88,26.5,26.62,553600,9.37683638106162,9.40131898257876,9.26841343148575,9.31038360551512,1582838.32593863,0.0,1.0
2000-05-22,28.25,28.44,27.31,27.38,1237200,9.88047846941406,9.94693124496056,9.551712106184,9.57619470770113,3537369.17783828,0.0,1.0
2000-05-23,28.38,28.75,27.81,28.62,1232100,9.92594615794587,10.0553541945364,9.72658783130637,10.0098865060046,3522787.3941275,0.0,1.0
2000-05-24,28.25,29.31,27.81,28.38,1160900,9.88047846941406,10.2512150066735,9.72658783130637,9.92594615794587,3319214.25683192,0.0,1.0
2000-05-25,27.94,28.25,27.31,28.25,911400,9.77205551983819,9.88047846941406,9.551712106184,9.88047846941406,2605850.52431442,0.0,1.0
2000-05-26,28.69,28.94,28.0,28.0,539200,10.0343691075217,10.1218069700829,9.79304060685287,9.79304060685287,1541666.23075526,0.0,1.0
2000-05-30,27.94,28.88,27.5,28.88,867600,9.77205551983819,10.1008218830682,9.6181648817305,10.1008218830682,2480618.73479833,0.0,1.0
2000-05-31,28.56,28.62,27.94,28.0,694500,9.98890141898993,10.0098865060046,9.77205551983819,9.79304060685287,1985695.84061484,0.0,1.0
2000-06-01,28.12,28.56,27.94,28.31,725300,9.83501078088224,9.98890141898993,9.77205551983819,9.90146355642874,2073758.37753484,0.0,1.0
2000-06-02,27.5,28.12,27.38,28.0,396400,9.6181648817305,9.83501078088224,9.57619470770113,9.79304060685287,1133376.28685345,0.0,1.0
2000-06-05,26.88,27.5,26.56,27.44,366300,9.40131898257876,9.6181648817305,9.28939851850044,9.59717979471581,1047315.17122709,0.0,1.0
2000-06-06,27.75,27.81,26.75,26.75,399900,9.70560274429169,9.72658783130637,9.35585129404694,9.35585129404694,1143383.39332163,0.0,1.0
2000-06-07,27.69,28.0,27.69,27.75,247000,9.684617657277,9.79304060685287,9.684617657277,9.70560274429169,706215.799325941,0.0,1.0
2000-06-08,27.69,27.75,26.88,27.62,391300,9.684617657277,9.70560274429169,9.40131898257876,9.66013505575987,1118794.50314268,0.0,1.0
2000-06-09,28.25,28.31,27.81,27.81,579000,9.88047846941406,9.90146355642874,9.72658783130637,9.72658783130637,1655461.32716486,0.0,1.0
2000-06-12,28.25,28.56,28.06,28.38,620200,9.88047846941406,9.98890141898993,9.81402569386755,9.92594615794587,1773259.26616174,0.0,1.0
2000-06-13,28.44,28.62,27.56,27.75,917800,9.94693124496056,10.0098865060046,9.63914996874518,9.70560274429169,2624149.23328481,0.0,1.0
2000-06-14,28.38,28.5,28.25,28.38,452200,9.92594615794587,9.96791633197524,9.88047846941406,9.92594615794587,1292918.15568903,0.0,1.0
2000-06-15,29.19,29.31,28.5,28.5,965600,10.2092448326441,10.2512150066735,9.96791633197524,9.96791633197524,2760817.71590741,0.0,1.0
2000-06-16,29.59,30.0,29.12,29.25,1274100,10.349145412742,10.4925435073424,10.184762231127,10.2302299196588,3642872.67174568,0.0,1.0
2000-06-19,29.5,29.5,29.0,29.5,556600,10.31766778222,10.31766778222,10.1427920570976,10.31766778222,1591415.8457685,0.0,1.0
2000-06-20,29.19,29.25,28.69,29.25,961000,10.2092448326441,10.2302299196588,10.0343691075217,10.2302299196588,2747665.51883494,0.0,1.0
2000-06-21,29.75,29.94,29.38,29.38,687500,10.4051056447812,10.4715584203277,10.2756976081906,10.2756976081906,1965681.62767848,0.0,1.0
2000-06-22,29.56,29.62,29.06,29.62,1289600,10.3386528692347,10.3596379562494,10.1637771441123,10.3596379562494,3687189.85753333,0.0,1.0
2000-06-23,29.81,30.0,29.38,29.44,551300,10.4260907317959,10.4925435073424,10.2756976081906,10.2966826952053,1576262.22740239,0.0,1.0
2000-06-26,29.75,29.88,29.22,29.69,807300,10.4051056447812,10.450573333313,10.2197373761515,10.3841205577665,2308210.58621794,0.0,1.0
2000-06-27,29.25,29.69,29.0,29.56,860600,10.2302299196588,10.3841205577665,10.1427920570976,10.3386528692347,2460604.52186196,0.0,1.0
2000-06-28,29.72,29.88,28.06,29.12,1386300,10.3946131012738,10.450573333313,9.81402569386755,10.184762231127,3963671.91338281,0.0,1.0
2000-06-29,29.38,30.25,29.31,29.56,674500,10.2756976081906,10.5799813699035,10.2512150066735,10.3386528692347,1928512.37508238,0.0,1.0
2000-06-30,29.56,31.19,28.81,29.88,1885800,10.3386528692347,10.9087477331336,10.0763392815511,10.450573333313,5391828.9650561,0.0,1.0
2000-07-03,29.81,29.94,29.06,29.38,428600,10.4260907317959,10.4715584203277,10.1637771441123,10.2756976081906,1225441.66636072,0.0,1.0
2000-07-05,29.88,30.69,29.56,29.88,453600,10.450573333313,10.7338720080112,10.3386528692347,10.450573333313,1296920.9982763,0.0,1.0
2000-07-06,29.94,30.12,29.69,29.75,577200,10.4715584203277,10.5345136813717,10.3841205577665,10.4051056447812,1650314.81526693,0.0,1.0
2000-07-07,30.25,30.69,30.06,30.06,1060700,10.5799813699035,10.7338720080112,10.513528594357,10.513528594357,3032725.09451429,0.0,1.0
2000-07-10,31.06,31.25,30.31,30.31,991600,10.8632800446018,10.9297328201483,10.6009664569182,10.6009664569182,2835156.22109961,0.0,1.0
2000-07-11,31.94,32.06,30.69,31.19,1243700,11.1710613208172,11.2130314948465,10.7338720080112,10.9087477331336,3555953.80413632,0.0,1.0
2000-07-12,32.69,32.75,31.81,32.0,844700,11.4333749085007,11.4543599955154,11.1255936322853,11.1920464078319,2415143.66676366,0.0,1.0
2000-07-13,32.75,32.81,32.31,32.62,675600,11.4543599955154,11.4753450825301,11.3004693574077,11.4088923069836,1931657.46568667,0.0,1.0
2000-07-14,32.44,32.94,32.12,32.62,549200,11.3459370459395,11.5208127710619,11.2340165818612,11.4088923069836,1570257.96352149,0.0,1.0
2000-07-17,32.78,33.06,32.12,32.19,825900,11.4648525390228,11.5627829450913,11.2340165818612,11.2584991833784,2361391.20916313,0.0,1.0
2000-07-18,32.38,33.0,32.0,32.81,908100,11.3249519589249,11.5417978580766,11.1920464078319,11.4753450825301,2596415.25250156,0.0,1.0
2000-07-19,32.69,32.81,32.5,32.62,899600,11.4333749085007,11.4753450825301,11.3669221329542,11.4088923069836,2572112.27965028,0.0,1.0
2000-07-20,32.38,32.81,32.31,32.75,641200,11.3249519589249,11.4753450825301,11.3004693574077,11.4543599955154,1833301.90497082,0.0,1.0
2000-07-21,32.38,32.69,32.06,32.44,437900,11.3249519589249,11.4333749085007,11.2130314948465,11.3459370459395,1252031.97783331,0.0,1.0
2000-07-24,32.12,32.25,31.62,32.12,551400,11.2340165818612,11.279484270393,11.0591408567388,11.2340165818612,1576548.14473006,0.0,1.0
2000-07-25,32.69,32.94,32.06,32.19,601600,11.4333749085007,11.5208127710619,11.2130314948465,11.2584991833784,1720078.64321655,0.0,1.0
2000-07-26,32.0,32.5,31.88,32.5,874400,11.1920464078319,11.3669221329542,11.1500762338025,11.3669221329542,2500061.11307935,0.0,1.0
2000-07-27,33.56,33.81,32.5,32.5,1111300,11.7376586702137,11.8250965327748,11.3669221329542,11.3669221329542,3177399.2623114,0.0,1.0
2000-07-28,33.62,33.88,33.19,33.44,531500,11.7586437572283,11.849579134292,11.6082506336231,11.6956884961843,1519650.59652526,0.0,1.0
2000-07-31,33.5,34.0,33.38,33.75,738500,11.716673583199,11.8915493083213,11.6747034091696,11.8041114457602,2111499.46478626,0.0,1.0
2000-08-01,33.69,33.88,33.25,33.38,1008100,11.7831263587455,11.849579134292,11.6292357206378,11.6747034091696,2882332.58016388,0.0,1.0
2000-08-02,34.62,34.75,33.62,33.69,866400,12.1083952074731,12.1538628960049,11.7586437572283,11.7831263587455,2477187.72686638,0.0,1.0
2000-08-03,35.27,36.06,34.81,34.88,1154000,12.3357336501322,12.6120372958255,12.1748479830196,12.1993305845367,3299485.96122322,0.0,1.0
2000-08-04,35.56,35.62,34.0,35.12,851300,12.4371615707031,12.4581466577178,11.8915493083213,12.2832709325955,2434014.21038938,0.0,1.0
2000-08-07,36.89,37.06,35.5,35.56,1313800,12.9023309995287,12.9617887460703,12.4161764836885,12.4371615707031,3756381.8508276,0.0,1.0
2000-08-08,36.88,37.0,36.56,37.0,628200,12.8988334850262,12.9408036590556,12.7869130209479,12.9408036590556,1796132.65237472,0.0,1.0
2000-08-09,36.67,37.06,36.5,36.75,903100,12.8253856804748,12.9617887460703,12.7659279339332,12.8533657964944,2582119.38611845,0.0,1.0
2000-08-10,36.64,36.75,36.38,36.75,501800,12.8148931369675,12.8533657964944,12.7239577599038,12.8533657964944,1434733.15020954,0.0,1.0
2000-08-11,36.95,37.12,36.69,36.75,1102600,12.9233160865433,12.9827738330849,12.8323807094797,12.8533657964944,3152524.4548048,0.0,1.0
2000-08-14,37.0,37.12,36.62,36.75,797600,13.0719604528974,13.1143560003122,12.9377078860838,12.9836363957832,2257595.56925976,0.375,1.0
2000-08-15,37.19,37.44,36.88,36.94,1148900,13.1390867363041,13.2274107934183,13.0295649054826,13.05076267919,3251945.27272136,0.0,1.0
2000-08-16,37.2,37.44,37.0,37.12,443200,13.1426196985887,13.2274107934183,13.0719604528974,13.1143560003122,1254471.35944826,0.0,1.0
2000-08-17,36.94,37.19,36.62,37.19,1504600,13.05076267919,13.1390867363041,12.9377078860838,13.1390867363041,4258749.11422798,0.0,1.0
2000-08-18,36.94,37.31,36.62,36.75,899100,13.05076267919,13.1814822837189,12.9377078860838,12.9836363957832,2544889.89007203,0.0,1.0
2000-08-21,36.88,37.0,36.25,37.0,553400,13.0295649054826,13.0719604528974,12.8069882815548,13.0719604528974,1566390.90775872,0.0,1.0
2000-08-22,36.62,36.81,36.38,36.81,1007300,12.9377078860838,13.0048341694906,12.8529167912542,13.0048341694906,2851148.46654384,0.0,1.0
2000-08-23,37.44,37.5,36.44,36.56,795700,13.2274107934183,13.2486085671257,12.8741145649616,12.9165101123764,2252217.64601304,0.0,1.0
2000-08-24,36.69,37.44,36.5,37.44,888500,12.9624386220758,13.2274107934183,12.895312338669,13.2274107934183,2514886.73932711,0.0,1.0
2000-08-25,36.31,36.81,36.19,36.69,454000,12.8281860552622,13.0048341694906,12.7857905078474,12.9624386220758,1285040.60737705,0.0,1.0
2000-08-28,37.31,37.38,36.44,36.56,769700,13.1814822837189,13.2062130197109,12.8741145649616,12.9165101123764,2178625.01211039,0.0,1.0
2000-08-29,36.75,37.5,36.62,37.31,447400,12.9836363957832,13.2486085671257,12.9377078860838,13.1814822837189,1266359.40030945,0.0,1.0
2000-08-30,36.94,37.25,36.75,36.88,894200,13.05076267919,13.1602845100115,12.9836363957832,13.0295649054826,2531020.5090673,0.0,1.0
2000-08-31,37.02,37.69,36.94,37.0,602800,13.0790263774665,13.3157348505325,13.05076267919,13.0719604528974,1706216.91217376,0.0,1.0
2000-09-01,37.7,38.06,37.0,37.31,553400,13.319267812817,13.4464544550614,13.0719604528974,13.1814822837189,1566390.90775873,0.0,1.0
2000-09-05,37.88,38.5,37.62,37.88,1015900,13.3828611339392,13.6019047955824,13.2910041145405,13.3828611339392,2875490.64545011,0.0,1.0
2000-09-06,38.75,39.75,37.88,37.88,907300,13.6902288526966,14.0435250811532,13.3828611339392,13.3828611339392,2568099.87461056,0.0,1.0
2000-09-07,38.81,39.19,38.38,38.75,553600,13.711426626404,13.8456791932175,13.5595092481676,13.6902288526966,1566957.00494258,0.0,1.0
2000-09-08,39.72,39.72,38.81,38.81,1178400,14.0329261942995,14.0329261942995,13.711426626404,13.711426626404,3335444.60734167,0.0,1.0
2000-09-11,40.64,41.62,40.0,40.0,1776600,14.3579587244797,14.7041890283672,14.1318491382674,14.1318491382674,5028641.28428649,0.0,1.0
2000-09-12,40.0,41.25,39.25,40.81,1106900,14.1318491382674,14.5734694238383,13.8668769669249,14.4180190833173,3133064.86410938,0.0,1.0
2000-09-13,39.38,40.44,39.25,40.12,1467500,13.9128054766243,14.2872994787884,13.8668769669249,14.1742446856822,4153738.08662074,0.0,1.0
2000-09-14,39.06,39.38,38.38,39.38,1448200,13.7997506835181,13.9128054766243,13.5595092481676,13.9128054766243,4099109.70837764,0.0,1.0
2000-09-15,39.88,40.7,38.94,39.0,2115300,14.0894535908526,14.3791564981871,13.7573551361033,13.7785529098107,5987326.86516449,0.0,1.0
2000-09-18,41.11,41.25,40.38,40.88,967600,14.5240079518543,14.5734694238383,14.266101705081,14.4427498193093,2738778.17554634,0.0,1.0
2000-09-19,39.94,41.25,39.75,41.19,1201700,14.11065136456,14.5734694238383,14.0435250811532,14.5522716501309,3401394.92926212,0.0,1.0
2000-09-20,38.88,40.0,38.5,40.0,1346500,13.7361573623959,14.1318491382674,13.6019047955824,14.1318491382674,3811249.2903815,0.0,1.0
2000-09-21,38.25,39.19,37.88,38.62,673800,13.5135807384682,13.8456791932175,13.3828611339392,13.6443003429972,1907181.41244638,0.0,1.0
2000-09-22,39.44,39.44,38.31,38.31,730400,13.9340032503317,13.9340032503317,13.5347785121756,13.5347785121756,2067386.91548061,0.0,1.0
2000-09-25,39.44,39.56,38.75,39.44,610600,13.9340032503317,13.9763987977465,13.6902288526966,13.9340032503317,1728294.70234455,0.0,1.0
2000-09-26,41.38,41.5,39.69,39.69,811400,14.6193979335376,14.6617934809524,14.0223273074458,14.0223273074458,2296656.27494657,0.0,1.0
2000-09-27,44.33,44.5,41.56,44.0,2663300,15.6616218074849,15.7216821663225,14.6829912546598,15.5450340520942,7538433.14895879,0.0,1.0
2000-09-28,45.0,46.06,44.38,44.38,1868000,15.8983302805508,16.2728242827149,15.6792866189077,15.6792866189077,5287347.69731352,0.0,1.0
2000-09-29,46.5,46.94,44.94,44.94,1602500,16.4282746232359,16.5837249637568,15.8771325068434,15.8771325068434,4535853.68573066,0.0,1.0
2000-10-02,48.19,48.44,46.0,46.56,1729200,17.0253452493277,17.1136693064418,16.2516265090075,16.4494723969433,4894476.25171011,0.0,1.0
2000-10-03,46.81,49.0,46.5,49.0,1339100,16.5377964540574,17.3115151943776,16.4282746232359,17.3115151943776,3790303.69457844,0.0,1.0
2000-10-04,45.81,48.25,44.5,48.25,1651000,16.1845002256008,17.0465430230351,15.7216821663225,17.0465430230351,4673132.25281829,0.0,1.0
2000-10-05,44.5,46.5,44.5,45.62,1419400,15.7216821663225,16.4282746232359,15.7216821663225,16.117373942194,4017591.71390085,0.0,1.0
2000-10-06,44.19,45.5,43.75,44.5,1649900,15.6121603355009,16.0749783947792,15.45670999498,15.7216821663225,4670018.71830705,0.0,1.0
2000-10-09,44.56,45.12,44.19,44.19,914300,15.7428799400299,15.9407258279656,15.6121603355009,15.6121603355009,2587913.2760459,0.0,1.0
2000-10-10,45.56,46.44,44.75,44.81,1125000,16.0961761684866,16.4070768495285,15.8100062234367,15.8312039971441,3184296.6592493,0.0,1.0
2000-10-11,45.81,46.75,45.0,46.12,1225700,16.1845002256008,16.51659868035,15.8983302805508,16.2940220564223,3469326.59132609,0.0,1.0
2000-10-12,44.56,46.12,44.44,45.75,1114700,15.7428799400299,16.2940220564223,15.7004843926151,16.1633024518934,3155142.65428017,0.0,1.0
2000-10-13,44.69,45.38,43.62,44.81,841000,15.7888084497293,16.0325828473644,15.4107814852806,15.8312039971441,2380438.6581588,0.0,1.0
2000-10-16,46.31,46.38,45.06,45.62,898900,16.3611483398291,16.3858790758211,15.9195280542582,16.117373942194,2544323.79288817,0.0,1.0
2000-10-17,46.69,47.69,46.19,46.25,1171200,16.4954009066426,16.8486971350993,16.3187527924143,16.3399505661217,3315065.10872248,0.0,1.0
2000-10-18,45.19,47.75,44.5,46.75,1176600,15.9654565639576,16.8698949088067,15.7216821663225,16.51659868035,3330349.73268687,0.0,1.0
2000-10-19,45.0,45.19,44.06,44.56,724500,15.8983302805508,15.9654565639576,15.5662318258016,15.7428799400299,2050687.04855655,0.0,1.0
2000-10-20,42.94,44.75,42.81,44.62,1264100,15.1705400499301,15.8100062234367,15.1246115402307,15.7640777137373,3578017.25062847,0.0,1.0
2000-10-23,43.56,44.69,42.25,42.69,1114500,15.3895837115732,15.7888084497293,14.926765652295,15.0822159928159,3154576.55709631,0.0,1.0
2000-10-24,42.38,44.25,41.88,43.69,821900,14.9726941619943,15.6333581092083,14.796046047766,15.4355122212726,2326376.37709956,0.0,1.0
2000-10-25,40.62,42.94,40.0,42.38,1544800,14.3508927999106,15.1705400499301,14.1318491382674,14.9726941619943,4372534.64818516,0.0,1.0
2000-10-26,40.69,40.75,39.44,40.44,1072600,14.3756235359025,14.3968213096099,13.9340032503317,14.2872994787884,3035979.19707627,0.0,1.0
2000-10-27,41.06,41.12,39.62,40.5,1447600,14.5063431404315,14.5275409141389,13.9975965714539,14.3084972524958,4097411.41682603,0.0,1.0
2000-10-30,41.75,42.44,41.19,41.19,1618500,14.7501175380666,14.9938919357017,14.5522716501309,14.5522716501309,4581141.46043999,0.0,1.0
2000-10-31,41.31,42.0,40.94,41.69,664200,14.5946671975457,14.8384415951808,14.4639475930167,14.7289197643592,1880008.74762078,0.0,1.0
2000-11-01,41.75,42.0,41.38,41.5,1490300,14.7501175380666,14.8384415951808,14.6193979335376,14.6617934809524,4218273.16558154,0.0,1.0
2000-11-02,41.69,42.56,41.62,42.0,829300,14.7289197643592,15.0362874831165,14.7041890283672,14.8384415951808,2347321.97290262,0.0,1.0
2000-11-03,40.94,42.12,40.44,41.44,540900,14.4639475930167,14.8808371425956,14.2872994787884,14.640595707245,1531009.83376706,0.0,1.0
2000-11-06,39.88,40.81,39.25,40.75,1292100,14.0894535908526,14.4180190833173,13.8668769669249,14.3968213096099,3657270.8563698,0.0,1.0
2000-11-07,39.19,40.31,38.88,39.94,1129800,13.8456791932175,14.241370969089,13.7361573623959,14.11065136456,3197882.9916621,0.0,1.0
2000-11-08,38.88,39.44,38.88,39.0,948500,13.7361573623959,13.9340032503317,13.7361573623959,13.7785529098107,2684715.89448708,0.0,1.0
2000-11-09,40.0,40.0,38.94,39.0,970200,14.1318491382674,14.1318491382674,13.7573551361033,13.7785529098107,2746137.4389366,0.0,1.0
2000-11-10,40.88,41.94,40.12,40.19,916100,14.4427498193093,14.8172438214734,14.1742446856822,14.1989754216742,2593008.15070069,0.0,1.0
2000-11-13,42.12,42.81,40.56,41.12,3108100,14.8808371425956,15.1246115402307,14.3296950262032,14.5275409141389,8797433.28587799,0.0,1.0
2000-11-14,39.12,41.81,39.0,41.81,2784200,13.9534345428968,14.9129115091645,13.9106325964462,14.9129115091645,7805813.23294674,0.375,1.0
2000-11-15,39.81,40.12,38.88,39.19,1469900,14.1995457349878,14.3101174299851,13.8678306499956,13.978402344993,4121027.53793132,0.0,1.0
2000-11-16,40.69,41.06,39.81,40.0,860700,14.5134266756255,14.6453993438482,14.1995457349878,14.2673154835345,2413067.82903429,0.0,1.0
2000-11-17,41.44,41.5,40.56,41.0,670000,14.7809388409418,14.8023398141671,14.467057900304,14.6239983706229,1878419.24648887,0.0,1.0
2000-11-20,41.56,42.06,41.38,41.62,582000,14.8237407873924,15.0020822309366,14.7595378677165,14.8451417606177,1631701.49471123,0.0,1.0
2000-11-21,40.06,41.19,39.44,41.06,613500,14.2887164567598,14.6917681191697,14.0675730667651,14.6453993438482,1720015.23540437,0.0,1.0
2000-11-22,40.38,40.69,39.62,39.94,712300,14.4028549806281,14.5134266756255,14.131775986441,14.2459145103092,1997011.98399109,0.0,1.0
2000-11-24,39.88,40.31,39.62,40.31,230000,14.2245135370839,14.3778871785319,14.131775986441,14.3778871785319,644830.48760066,0.0,1.0
2000-11-27,39.44,39.88,39.0,39.88,618700,14.0675730667651,14.2245135370839,13.9106325964462,14.2245135370839,1734594.01164577,0.0,1.0
2000-11-28,40.12,40.38,39.25,39.5,733500,14.3101174299851,14.4028549806281,13.9998033182183,14.0889740399904,2056448.53328298,0.0,1.0
2000-11-29,39.94,40.62,39.88,40.06,414400,14.2459145103092,14.4884588735293,14.2245135370839,14.2887164567598,1161816.32200745,0.0,1.0
2000-11-30,39.25,40.38,38.56,40.0,992400,13.9998033182183,14.4028549806281,13.7536921261273,14.2673154835345,2782303.37345605,0.0,1.0
2000-12-01,40.38,40.44,38.62,39.44,752800,14.4028549806281,14.4242559538534,13.7750930993526,14.0675730667651,2110558.22202511,0.0,1.0
2000-12-04,39.62,41.25,39.38,40.62,746900,14.131775986441,14.713169092395,14.0461720935398,14.4884588735293,2094016.91821274,0.0,1.0
2000-12-05,39.0,39.75,38.88,39.62,929500,13.9106325964462,14.1781447617625,13.8678306499956,14.131775986441,2605956.25315135,0.0,1.0
2000-12-06,38.06,39.44,37.81,39.0,1271300,13.5753506825831,14.0675730667651,13.486179960811,13.9106325964462,3564230.42994225,0.0,1.0
2000-12-07,38.75,38.75,38.19,38.19,653300,13.8214618746741,13.8214618746741,13.6217194579046,13.6217194579046,1831598.94586743,0.0,1.0
2000-12-08,39.5,39.81,38.31,38.75,989200,14.0889740399904,14.1995457349878,13.6645214043552,13.8214618746741,2773331.81884595,0.0,1.0
2000-12-11,39.88,40.5,39.56,40.5,1235900,14.2245135370839,14.4456569270787,14.1103750132157,14.4456569270787,3464982.60706807,0.0,1.0
2000-12-12,40.81,41.06,40.12,40.12,938200,14.5562286220761,14.6453993438482,14.3101174299851,14.3101174299851,2630347.66724756,0.0,1.0
2000-12-13,41.25,41.56,40.25,40.25,783500,14.713169092395,14.8237407873924,14.3564862053066,14.3564862053066,2196629.07406572,0.0,1.0
2000-12-14,40.06,41.5,39.5,41.25,456200,14.2887164567598,14.8023398141671,14.0889740399904,14.713169092395,1279007.25410183,0.0,1.0
2000-12-15,39.75,40.5,39.12,39.12,1102000,14.1781447617625,14.4456569270787,13.9534345428968,13.9534345428968,3089579.11885184,0.0,1.0
2000-12-18,40.94,40.94,39.75,39.75,912700,14.6025973973976,14.6025973973976,14.1781447617625,14.1781447617625,2558855.59144835,0.0,1.0
2000-12-19,41.31,42.0,40.69,40.69,1143900,14.7345700656203,14.9806812577113,14.5134266756255,14.5134266756255,3207050.4120278,0.0,1.0
2000-12-20,42.56,42.88,41.0,41.0,1207500,15.1804236744808,15.294562198349,14.6239983706229,14.6239983706229,3385360.05990345,0.0,1.0
2000-12-21,43.06,43.12,42.38,42.56,1247900,15.3587651180249,15.3801660912502,15.1162207548049,15.1804236744808,3498625.93685593,0.0,1.0
2000-12-22,42.88,43.0,41.88,42.94,418300,15.294562198349,15.3373641447996,14.9378793112607,15.3159631715743,1172750.4041885,0.0,1.0
2000-12-26,44.12,44.75,42.94,43.12,669300,15.7368489783386,15.9615591972043,15.3159631715743,15.3801660912502,1876456.71891792,0.0,1.0
2000-12-27,44.12,44.88,43.81,44.31,411100,15.7368489783386,16.0079279725258,15.6262772833412,15.8046187268854,1152564.40631579,0.0,1.0
2000-12-28,43.62,44.0,43.38,44.0,357300,15.5585075347944,15.694047031888,15.4729036418932,15.694047031888,1001730.14443355,0.0,1.0
2000-12-29,43.31,43.94,43.12,43.81,354900,15.447935839797,15.6726460586627,15.3801660912502,15.6262772833412,995001.478475974,0.0,1.0
2001-01-02,42.69,43.56,42.19,43.5,799400,15.2267924498022,15.5371065615691,15.0484510062581,15.5157055883438,2241206.48603464,0.0,1.0
2001-01-03,39.12,43.75,38.38,42.94,1238700,13.9534345428968,15.6048763101159,13.6894892064514,15.3159631715743,3472832.71735189,0.0,1.0
2001-01-04,37.5,39.31,35.44,39.12,3835900,13.3756082658136,14.0212042914436,12.6408415184116,13.9534345428968,10754370.7277712,0.0,1.0
2001-01-05,36.62,37.81,36.62,37.25,2250100,13.0617273251759,13.486179960811,13.0617273251759,13.2864375440415,6308404.69630538,0.0,1.0
2001-01-08,37.25,37.88,36.69,36.69,1203200,13.2864375440415,13.5111477629072,13.0866951272721,13.0866951272721,3373304.53339615,0.0,1.0
2001-01-09,36.06,37.12,35.75,37.0,1140400,12.8619849084064,13.2400687687201,12.751413213409,13.1972668222695,3197237.774173,0.0,1.0
2001-01-10,35.5,36.62,34.31,36.31,997200,12.6622424916369,13.0617273251759,12.2377898560018,12.9511556301785,2795760.7053712,0.0,1.0
2001-01-11,32.44,35.75,31.81,35.75,3190400,11.5707928571465,12.751413213409,11.3460826382808,12.751413213409,8944639.94626584,0.0,1.0
2001-01-12,34.0,34.44,32.12,32.75,1957000,12.1272181610044,12.2841586313232,11.4566543332782,11.6813645521439,5486666.36623689,0.0,1.0
2001-01-16,33.31,34.12,32.19,34.06,1569500,11.8811069689134,12.170020107455,11.4816221353744,12.1486191342297,4400267.17517058,0.0,1.0
2001-01-17,33.12,33.75,32.75,33.38,1620200,11.8133372203666,12.0380474392323,11.6813645521439,11.9060747710096,4542410.24352429,0.0,1.0
2001-01-18,34.06,34.62,32.88,33.0,1652300,12.1486191342297,12.3483615509991,11.7277333274654,11.770535273916,4632406.1507068,0.0,1.0
2001-01-19,33.75,34.69,33.06,34.06,873900,12.0380474392323,12.3733293530953,11.7919362471413,12.1486191342297,2450075.49180093,0.0,1.0
2001-01-22,35.19,35.56,34.0,34.19,1112900,12.5516707966395,12.6836434648622,12.1272181610044,12.1949879095512,3120138.47674249,0.0,1.0
2001-01-23,35.12,36.06,34.94,34.94,1133800,12.5267029945433,12.8619849084064,12.4625000748674,12.4625000748674,3178733.94278969,0.0,1.0
2001-01-24,36.25,36.62,34.88,35.12,1215400,12.9297546569532,13.0617273251759,12.4410991016421,12.5267029945433,3407508.58534712,0.0,1.0
2001-01-25,37.0,38.0,36.62,36.88,1371300,13.1972668222695,13.5539497093578,13.0617273251759,13.1544648758189,3844591.51150774,0.0,1.0
2001-01-26,37.56,38.25,36.31,36.5,2079500,13.3970092390389,13.6431204311299,12.9511556301785,13.0189253787253,5830108.69115466,0.0,1.0
2001-01-29,37.85,38.75,37.57,37.57,988200,13.5004472762946,13.8214618746741,13.4005760679098,13.4005760679098,2770528.2080303,0.0,1.0
2001-01-30,37.38,38.1,37.28,38.1,1081600,13.332806319363,13.5896179980667,13.2971380306542,13.5896179980667,3032385.45821249,0.0,1.0
2001-01-31,37.7,37.83,36.6,37.38,1150100,13.4469448432313,13.4933136185528,13.0545936674341,13.332806319363,3224432.79908486,0.0,1.0
2001-02-01,37.1,37.89,36.75,37.7,1179300,13.2329351109783,13.5147145917781,13.1080961004974,13.4469448432313,3306298.23490198,0.0,1.0
2001-02-02,37.64,37.84,37.25,37.25,1044500,13.425543870006,13.4968804474237,13.2864375440415,13.2864375440415,2928371.49695169,0.0,1.0
2001-02-05,37.99,38.32,37.75,37.89,697700,13.5503828804869,13.6680882332261,13.4647789875857,13.5147145917781,1956079.26608252,0.0,1.0
2001-02-06,38.35,38.83,38.05,38.19,765800,13.6787887198387,13.8499965056412,13.5717838537122,13.6217194579046,2147005.16262863,0.0,1.0
2001-02-07,39.94,40.8,39.4,39.75,1458300,14.2459145103092,14.5526617932052,14.0533057512815,14.1781447617625,4088505.65246975,0.0,1.0
2001-02-08,41.12,41.34,40.19,40.19,1238800,14.6668003170735,14.745270552233,14.3350852320813,14.3350852320813,3473113.07843346,0.0,1.0
2001-02-09,41.24,41.7,40.79,41.12,682200,14.7096022635241,14.8736763915848,14.5490949643344,14.6668003170735,1912623.29843987,0.0,1.0
2001-02-12,41.07,42.05,40.32,41.5,1561700,14.6489661727191,14.9985154020657,14.3814540074028,14.8023398141671,4378399.01080847,0.0,1.0
2001-02-13,40.71,41.48,40.26,41.0,2512400,14.5205603333673,14.7952061564253,14.3600530341775,14.6239983706229,7043791.8132517,0.0,1.0
2001-02-14,40.44,41.36,40.11,40.7,2026700,14.5580120365116,14.8892032104381,14.4392152023857,14.6516095421865,5629872.2514066,0.375,1.0
2001-02-15,40.58,40.65,39.9,40.44,1048300,14.6084106934134,14.6336100218644,14.3636172170329,14.5580120365116,2912022.04625725,0.0,1.0
2001-02-16,41.05,41.35,40.41,40.8,1339300,14.7776061844411,14.8856033063737,14.5472123243183,14.6876085828307,3720376.92125569,0.0,1.0
2001-02-20,41.91,42.35,40.6,40.6,790800,15.0871979339812,15.2455937128156,14.6156105015423,14.6156105015423,2196725.20669677,0.0,1.0
2001-02-21,41.9,43.3,41.9,42.35,921100,15.0835980299168,15.5875845989355,15.0835980299168,15.2455937128156,2558679.29677339,0.0,1.0
2001-02-22,42.0,42.8,41.36,41.65,699200,15.119597070561,15.4075893957145,14.8892032104381,14.9936004283063,1942273.98143953,0.0,1.0
2001-02-23,41.29,42.47,40.57,42.15,1378600,14.8640038819872,15.2887925615887,14.604810789349,15.1735956315273,3829546.49715753,0.0,1.0
2001-02-26,41.73,42.25,40.75,41.25,818400,15.0223996608216,15.2095946721715,14.6696090625086,14.8496042657295,2273393.91649045,0.0,1.0
2001-02-27,42.39,42.49,41.75,41.95,760500,15.2599933290733,15.2959923697175,15.0295994689505,15.1015975502389,2112556.29703199,0.0,1.0
2001-02-28,42.01,42.55,41.53,42.3,702100,15.1231969746254,15.317591794104,14.9504015795333,15.2275941924935,1950329.75167148,0.0,1.0
2001-03-01,41.6,42.31,41.1,41.75,1072600,14.9756009079842,15.231194096558,14.7956057047632,15.0295994689505,2979523.84509732,0.0,1.0
2001-03-02,41.77,42.0,41.04,41.45,686200,15.0367992770793,15.119597070561,14.7740062803767,14.9216023470179,1906161.907986,0.0,1.0
2001-03-05,41.52,42.04,41.22,41.9,586400,14.9468016754688,15.1339966868186,14.8388045535363,15.0835980299168,1628932.29793499,0.0,1.0
2001-03-06,41.42,41.51,40.73,41.5,714600,14.9108026348247,14.9432017714044,14.6624092543797,14.93960186734,1985052.89922295,0.0,1.0
2001-03-07,41.36,41.8,40.76,41.28,1185400,14.8892032104381,15.0475989892726,14.673208966573,14.8604039779228,3292865.52860188,0.0,1.0
2001-03-08,41.69,41.74,41.15,41.35,730600,15.008000044564,15.0259995648861,14.8136052250853,14.8856033063737,2029498.52808885,0.0,1.0
2001-03-09,41.92,42.0,41.4,41.72,606000,15.0907978380456,15.119597070561,14.9036028266958,15.0187997567572,1683378.19329571,0.0,1.0
2001-03-12,41.85,42.45,41.81,42.34,1300700,15.0655985095947,15.2815927534598,15.051198893337,15.2419938087512,3613151.84161671,0.0,1.0
2001-03-13,42.35,42.63,41.45,41.85,1937100,15.2455937128156,15.3463910266194,14.9216023470179,15.0655985095947,5380976.72975763,0.0,1.0
2001-03-14,42.1,42.14,41.2,41.92,1642700,15.1555961112052,15.1699957274628,14.8316047454074,15.0907978380456,4563177.15862517,0.0,1.0
2001-03-15,42.57,43.2,42.25,42.6,1003400,15.3247916022329,15.5515855582913,15.2095946721715,15.3355913144261,2787296.50025233,0.0,1.0
2001-03-16,42.0,42.6,41.7,42.0,1060700,15.119597070561,15.3355913144261,15.0115999486284,15.119597070561,2946467.40862831,0.0,1.0
2001-03-19,42.29,42.97,41.86,42.9,826700,15.2239942884291,15.4687877648096,15.0691984136591,15.4435884363587,2296450.08646463,0.0,1.0
2001-03-20,42.1,42.8,41.85,42.4,721600,15.1555961112052,15.4075893957145,15.0655985095947,15.2635932331377,2004497.86185178,0.0,1.0
2001-03-21,41.27,42.88,41.14,41.6,1015800,14.8568040738584,15.4363886282299,14.8100053210209,14.9756009079842,2821741.86262339,0.0,1.0
2001-03-22,39.61,41.95,38.6,41.6,1457100,14.2592199991648,15.1015975502389,13.8956296886584,14.9756009079842,4047607.86378081,0.0,1.0
2001-03-23,39.3,39.4,37.5,38.5,1337700,14.1476229731678,14.183622013812,13.4996402415723,13.8596306480142,3715932.35836908,0.0,1.0
2001-03-26,40.98,41.17,40.1,40.1,982000,14.7524068559902,14.8208050332142,14.4356152983213,14.4356152983213,2727850.4716442,0.0,1.0
2001-03-27,42.36,42.49,41.2,41.2,760600,15.2491936168801,15.2959923697175,14.8316047454074,14.8316047454074,2112834.0822124,0.0,1.0
2001-03-28,42.88,42.89,41.88,42.45,1189700,15.4363886282299,15.4399885322943,15.0763982217879,15.2815927534598,3304810.29135957,0.0,1.0
2001-03-29,43.77,43.8,42.2,42.7,1195200,15.7567800899632,15.7675798021564,15.1915951518494,15.3715903550703,3320088.47628222,0.0,1.0
2001-03-30,45.25,45.75,43.95,43.95,2001700,16.2895658914972,16.4695610947182,15.8215783631227,15.8215783631227,5560425.95630367,0.0,1.0
2001-04-02,45.65,46.42,44.71,45.5,1635400,16.433562054074,16.7107546670343,16.0951710720186,16.3795634931077,4542898.84045512,0.0,1.0
2001-04-03,46.88,47.2,45.05,45.65,2380500,16.8763502539976,16.991547184059,16.2175678102088,16.433562054074,6612676.21970367,0.0,1.0
2001-04-04,46.18,47.21,46.18,46.88,2912800,16.6243569694882,16.9951470881234,16.6243569694882,16.8763502539976,8091326.73503588,0.0,1.0
2001-04-05,45.35,45.98,45.02,45.98,1739700,16.3255649321414,16.5523588881998,16.2067680980156,16.5523588881998,4832628.78362467,0.0,1.0
2001-04-06,43.55,45.9,41.9,45.5,2951200,15.677582200546,16.5235596556845,15.0835980299168,16.3795634931077,8197996.24431399,0.0,1.0
2001-04-09,44.8,45.49,43.9,44.35,1372200,16.1275702085984,16.3759635890433,15.8035788428006,15.9655745256995,3811768.24561116,0.0,1.0
2001-04-10,45.83,46.49,45.4,45.4,968900,16.4983603272336,16.7359539954852,16.3435644524635,16.3435644524635,2691460.61301024,0.0,1.0
2001-04-11,45.5,46.08,44.85,46.0,1002600,16.3795634931077,16.588357928844,16.1455697289205,16.5595586963287,2785074.21880904,0.0,1.0
2001-04-12,45.54,46.0,45.35,45.51,866300,16.3939631093654,16.5595586963287,16.3255649321414,16.3831633971721,2406453.01790771,0.0,1.0
2001-04-16,47.0,47.55,46.74,46.75,1294800,16.9195491027706,17.1175438263137,16.8259515970957,16.8295515011601,3596762.51597241,0.0,1.0
2001-04-17,48.92,49.19,47.85,47.95,1554700,17.6107306831391,17.7079280928784,17.2255409482462,17.2615399888904,4318726.19986277,0.0,1.0
2001-04-18,49.23,49.99,47.38,49.25,2069700,17.7223277091361,17.995920418032,17.0563454572185,17.7295275172649,5749319.87898371,0.0,1.0
2001-04-19,49.09,49.48,48.66,49.23,1956300,17.6719290522342,17.8123253107466,17.5171331774642,17.7223277091361,5434311.4843967,0.0,1.0
2001-04-20,49.21,49.79,48.76,48.95,1375400,17.7151279010073,17.9239223367436,17.5531322181084,17.6215303953324,3820657.37138434,0.0,1.0
2001-04-23,48.91,49.9,48.65,49.3,2052000,17.6071307790747,17.9635212814522,17.5135332733998,17.747527037587,5700151.90205081,0.0,1.0
2001-04-24,49.0,49.75,48.78,49.09,1470500,17.6395299156545,17.9095227204859,17.5603320262372,17.6719290522342,4084831.077956,0.0,1.0
2001-04-25,49.0,49.18,48.44,48.5,1436700,17.6395299156545,17.704328188814,17.437935288047,17.4595347124335,3990939.6869768,0.0,1.0
2001-04-26,49.89,50.2,49.2,49.4,1550800,17.9599213773878,18.0715184033848,17.7115279969428,17.7835260782312,4307892.5778267,0.0,1.0
2001-04-27,48.42,50.07,47.9,50.0,2276400,17.4307354799181,18.0247196505473,17.2435404685683,17.9995203220964,6323501.84689498,0.0,1.0
2001-04-30,49.55,49.6,47.9,48.42,1711800,17.8375246391975,17.8555241595196,17.2435404685683,17.4307354799181,4755126.71828976,0.0,1.0
2001-05-01,50.02,50.45,49.55,49.55,2430700,18.0067201302252,18.1615160049953,17.8375246391975,17.8375246391975,6752124.38027043,0.0,1.0
2001-05-02,47.85,49.62,47.85,49.55,1166600,17.2255409482462,17.8627239676485,17.2255409482462,17.8375246391975,3240641.91468445,0.0,1.0
2001-05-03,46.94,47.55,46.4,47.15,1206400,16.8979496783841,17.1175438263137,16.7035548589055,16.9735476637369,3351200.41648835,0.0,1.0
2001-05-04,46.68,47.15,46.45,46.69,1027400,16.8043521727092,16.9735476637369,16.7215543792275,16.8079520767736,2853964.94355117,0.0,1.0
2001-05-07,46.72,47.3,46.5,47.3,581400,16.8187517889669,17.0275462247032,16.7395538995496,17.0275462247032,1615043.03891439,0.0,1.0
2001-05-08,45.85,46.29,45.45,46.15,642600,16.5055601353624,16.6639559141968,16.3615639727856,16.613557257295,1785047.56932644,0.0,1.0
2001-05-09,46.11,46.3,45.7,45.8,1045500,16.5991576410373,16.6675558182613,16.4515615743961,16.4875606150403,2904244.06120571,0.0,1.0
2001-05-10,45.9,46.24,45.3,46.24,599900,16.5235596556845,16.6459563938747,16.3075654118193,16.6459563938747,1666433.29729058,0.0,1.0
2001-05-11,46.14,46.24,45.7,45.92,958300,16.6099573532305,16.6459563938747,16.4515615743961,16.5307594638133,2662015.3838866,0.0,1.0
2001-05-14,46.46,46.75,45.8,45.8,2168800,16.8601506857077,16.965390541473,16.6206392898281,16.6206392898281,5976366.98973373,0.375,1.0
2001-05-15,45.66,46.3,45.65,46.1,1076800,16.5698338422172,16.8020873170096,16.5662048816736,16.729508106137,2967240.85879071,0.0,1.0
2001-05-16,46.7,46.75,45.2,45.7,1236700,16.9472457387548,16.965390541473,16.4029016572102,16.5843496843918,3407862.89939308,0.0,1.0
2001-05-17,46.28,46.8,46.1,46.75,690300,16.7948293959223,16.9835353441911,16.729508106137,16.965390541473,1902197.58991756,0.0,1.0
2001-05-18,46.41,46.75,45.9,46.28,786300,16.8420058829895,16.965390541473,16.6569288952644,16.7948293959223,2166736.15087958,0.0,1.0
2001-05-21,47.31,47.49,46.41,46.41,912400,17.1686123319163,17.2339336217016,16.8420058829895,16.8420058829895,2514218.57314324,0.0,1.0
2001-05-22,47.13,47.74,46.85,47.35,570400,17.1032910421309,17.3246576352924,17.0016801469093,17.1831281740908,1571799.94971603,0.0,1.0
2001-05-23,47.47,47.9,46.89,47.25,679800,17.2266757006144,17.3827210039905,17.0161959890838,17.1468385686545,1873263.68481233,0.0,1.0
2001-05-24,47.71,48.05,47.35,47.7,1038400,17.3137707536615,17.4371554121449,17.1831281740908,17.3101417931179,2861425.4344059,0.0,1.0
2001-05-25,46.19,47.51,45.65,47.5,833100,16.7621687510297,17.2411915427889,16.5662048816736,17.2375625822453,2295698.69934856,0.0,1.0
2001-05-29,45.3,46.1,44.7,45.8,1048000,16.4391912626465,16.729508106137,16.2214536300287,16.6206392898281,2887879.29050211,0.0,1.0
2001-05-30,45.35,45.9,44.9,44.9,920200,16.4573360653647,16.6569288952644,16.2940328409013,16.2940328409013,2535712.3312214,0.0,1.0
2001-05-31,46.08,46.15,45.35,45.35,831600,16.7222501850497,16.7476529088551,16.4573360653647,16.4573360653647,2291565.28433354,0.0,1.0
2001-06-01,45.55,46.08,45.0,46.08,574800,16.5299152762373,16.7222501850497,16.3303224463376,16.7222501850497,1583924.63376012,0.0,1.0
2001-06-04,45.5,45.85,45.2,45.55,604200,16.5117704735192,16.6387840925462,16.4029016572102,16.5299152762373,1664939.56805474,0.0,1.0
2001-06-05,42.75,45.5,42.25,45.5,2237000,15.5138063240207,16.5117704735192,15.3323582968392,16.5117704735192,6164299.59241719,0.0,1.0
2001-06-06,41.46,43.0,40.86,42.8,2992900,15.0456704138924,15.6045303376115,14.8279327812746,15.5319511267389,8247265.19899211,0.0,1.0
2001-06-07,41.64,42.09,41.54,41.6,1510300,15.1109917036777,15.2742949281411,15.0747020982414,15.0964758615032,4161797.79813486,0.0,1.0
2001-06-08,42.1,42.25,41.47,41.68,863300,15.2779238886848,15.3323582968392,15.049299374436,15.1255075458523,2378918.1216512,0.0,1.0
2001-06-11,43.05,43.18,42.1,42.1,1074100,15.6226751403297,15.6698516273969,15.2779238886848,15.2779238886848,2959800.71176364,0.0,1.0
2001-06-12,42.99,43.59,42.76,42.95,1087500,15.6009013770679,15.8186390096857,15.5174352845644,15.5863855348934,2996725.88589793,0.0,1.0
2001-06-13,37.5,42.95,36.75,42.8,8965600,13.6086020386147,15.5863855348934,13.3364299978424,15.5319511267389,24705697.105845,0.0,1.0
2001-06-14,35.92,37.6,35.01,37.6,3432000,13.0352262727211,13.644891644051,12.7049908632507,13.644891644051,9457253.55439234,0.0,1.0
2001-06-15,34.87,36.28,34.85,35.5,3228200,12.6541854156398,13.1658688522918,12.6469274945526,12.8828099298886,8895660.2343501,0.0,1.0
2001-06-18,33.8,34.95,33.8,34.5,2099100,12.2658866374714,12.6832170999889,12.2658866374714,12.5199138755255,5784300.97203525,0.0,1.0
2001-06-19,33.35,33.85,32.55,33.5,3181300,12.102583413008,12.2840314401895,11.8122665695175,12.1570178211625,8766422.12488008,0.0,1.0
2001-06-20,32.01,33.55,31.65,33.05,2480100,11.6163027001615,12.1751626238806,11.4856601205908,11.9937145966991,6834188.3858533,0.0,1.0
2001-06-21,31.04,32.2,30.55,31.9,2000600,11.2642935274293,11.6852529504905,11.0864744607914,11.5763841341816,5512873.3860482,0.0,1.0
2001-06-22,31.43,31.6,30.75,31.04,1668300,11.4058229886309,11.4675153178726,11.159053671664,11.2642935274293,4597184.17971819,0.0,1.0
2001-06-25,30.55,31.7,30.36,31.34,1306300,11.0864744607914,11.5038049233089,11.0175242104624,11.3731623437382,3599653.35609056,0.0,1.0
2001-06-26,30.5,30.5,29.76,30.0,2253200,11.0683296580733,11.0683296580733,10.7997865778446,10.8868816308917,6208940.4745795,0.0,1.0
2001-06-27,31.4,31.45,30.65,30.8,2432100,11.394936107,11.4130809097182,11.1227640662277,11.1771984743822,6701919.1053723,0.0,1.0
2001-06-28,31.51,32.05,31.33,31.65,2908500,11.43485467298,11.630818542336,11.3695333831946,11.4856601205908,8014691.71414631,0.0,1.0
2001-06-29,32.21,32.55,31.21,31.3,2653600,11.6888819110341,11.8122665695175,11.325985856671,11.3586465015637,7312286.72259196,0.0,1.0
2001-07-02,31.99,32.25,31.76,32.0,1269900,11.6090447790742,11.7033977532086,11.5255786865707,11.6126737396179,3499349.15172579,0.0,1.0
2001-07-03,31.55,32.05,31.5,32.0,471700,11.4493705151545,11.630818542336,11.4312257124363,11.6126737396179,1299821.24172695,0.0,1.0
2001-07-05,31.54,32.0,31.37,31.65,1322000,11.4457415546109,11.6126737396179,11.3840492253691,11.4856601205908,3642916.43324786,0.0,1.0
2001-07-06,32.4,32.45,31.75,31.75,1500100,11.7578321613631,11.7759769640812,11.5219497260271,11.5219497260271,4133690.57603263,0.0,1.0
2001-07-09,32.49,32.95,32.0,32.85,1387000,11.7904928062558,11.9574249912628,11.6126737396179,11.9211353858265,3822031.08389924,0.0,1.0
2001-07-10,32.7,33.35,32.62,32.85,1292500,11.866700977672,12.102583413008,11.837669293323,11.9211353858265,3561625.93795226,0.0,1.0
2001-07-11,32.06,32.96,32.0,32.95,1148600,11.6344475028797,11.9610539518064,11.6126737396179,11.9574249912628,3165093.65751021,0.0,1.0
2001-07-12,31.14,31.81,31.1,31.81,1006800,11.3005831328656,11.5437234892889,11.2860672906911,11.5437234892889,2774348.15808924,0.0,1.0
2001-07-13,31.21,31.44,30.78,31.25,731500,11.325985856671,11.4094519491746,11.1699405532949,11.3405016988456,2015728.72233043,0.0,1.0
2001-07-16,30.91,31.89,30.75,31.0,998000,11.2171170403621,11.5727551736379,11.159053671664,11.2497776852548,2750098.79000105,0.0,1.0
2001-07-17,30.5,30.94,30.39,30.55,1092300,11.0683296580733,11.228003921993,11.0284110920933,11.0864744607914,3009952.81394603,0.0,1.0
2001-07-18,30.05,30.79,29.9,30.45,821200,10.9050264336099,11.1735695138386,10.8505920254554,11.0501848553551,2262906.94022932,0.0,1.0
2001-07-19,29.8,30.25,29.5,30.15,848200,10.8143024200191,10.9776056444825,10.7054336037102,10.9413160390462,2337308.41049989,0.0,1.0
2001-07-20,29.4,30.07,29.3,29.9,1369300,10.6691439982739,10.9122843546972,10.6328543928376,10.8505920254554,3773256.78672188,0.0,1.0
2001-07-23,28.37,29.7,28.1,29.4,1616600,10.29536106228,10.7780128145828,10.1973791276019,10.6691439982739,4454719.14220007,0.0,1.0
2001-07-24,28.0,28.31,26.98,28.3,2640200,10.1610895221656,10.2735872990182,9.79093554671531,10.2699583384746,7275361.5484577,0.0,1.0
2001-07-25,30.5,30.55,28.0,28.0,2848000,11.0683296580733,11.0864744607914,10.1610895221656,10.1610895221656,7847977.30854004,0.0,1.0
2001-07-26,32.3,32.41,30.5,30.5,3363200,11.7215425559268,11.7614611219067,11.0683296580733,11.0683296580733,9267667.58570291,0.0,1.0
2001-07-27,32.4,32.8,31.0,32.35,1746300,11.7578321613631,11.9029905831083,11.2497776852548,11.7396873586449,4812121.76049982,0.0,1.0
2001-07-30,31.79,32.29,31.5,32.2,1166000,11.5364655682016,11.7179135953832,11.4312257124363,11.6852529504905,3213041.27168459,0.0,1.0
2001-07-31,31.5,32.03,31.48,31.78,1249600,11.4312257124363,11.6235606212488,11.4239677913491,11.532836607658,3443410.26852236,0.0,1.0
2001-08-01,31.7,31.95,31.5,31.7,1019100,11.5038049233089,11.5945289368997,11.4312257124363,11.5038049233089,2808242.1612125,0.0,1.0
2001-08-02,31.81,32.1,31.5,31.84,1177900,11.5437234892889,11.6489633450542,11.4312257124363,11.5546103709198,3245833.03080383,0.0,1.0
2001-08-03,31.6,32.1,31.25,31.9,1319700,11.4675153178726,11.6489633450542,11.3405016988456,11.5763841341816,3636578.53022484,0.0,1.0
2001-08-06,30.95,31.48,30.75,31.45,993700,11.2316328825367,11.4239677913491,11.159053671664,11.4130809097182,2738249.66695794,0.0,1.0
2001-08-07,31.2,31.43,31.02,31.1,1189300,11.3223568961274,11.4058229886309,11.2570356063421,11.2860672906911,3277246.98491808,0.0,1.0
2001-08-08,31.05,31.5,30.96,31.0,1712500,11.267922487973,11.4312257124363,11.2352618430803,11.2497776852548,4718982.1421611,0.0,1.0
2001-08-09,31.3,31.4,30.75,31.1,766900,11.3586465015637,11.394936107,11.159053671664,11.2860672906911,2113277.31668518,0.0,1.0
2001-08-10,31.55,31.7,31.05,31.45,500500,11.4493705151545,11.5038049233089,11.267922487973,11.4130809097182,1379182.81001555,0.0,1.0
2001-08-13,31.03,31.61,31.0,31.45,539400,11.2606645668857,11.4711442784163,11.2497776852548,11.4130809097182,1486376.03940537,0.0,1.0
2001-08-14,30.85,30.95,30.7,30.82,3990800,11.3314292974865,11.3681600245448,11.276333206899,11.320410079369,10865017.7102821,0.375,1.0
2001-08-15,30.4,31.05,30.36,31.0,807200,11.1661410257241,11.4048907516031,11.1514487349008,11.386525388074,2197615.0886388,0.0,1.0
2001-08-16,30.26,30.6,30.0,30.35,1007600,11.1147180078425,11.2396024798407,11.0192181174909,11.147775662195,2743207.33809768,0.0,1.0
2001-08-17,29.94,30.19,29.77,29.85,662300,10.9971796812559,11.0890064989017,10.9347374452568,10.9641220269035,1803122.4891049,0.0,1.0
2001-08-20,29.81,29.95,29.62,29.69,818700,10.9494297360801,11.0008527539618,10.8796413546694,10.9053528636102,2228924.02510975,0.0,1.0
2001-08-21,29.75,30.13,29.69,30.0,1044500,10.9273912998452,11.0669680626667,10.9053528636102,11.0192181174909,2843668.18642618,0.0,1.0
2001-08-22,29.86,30.0,29.69,29.75,968400,10.9677950996093,11.0192181174909,10.9053528636102,10.9273912998452,2636484.70247498,0.0,1.0
2001-08-23,30.2,30.23,29.9,29.95,1009000,11.0926795716075,11.103698789725,10.9824873904326,11.0008527539618,2747018.8607985,0.0,1.0
2001-08-24,30.42,30.45,30.1,30.1,685300,11.1734871711358,11.1845063892533,11.0559488445492,11.0559488445492,1865740.36204678,0.0,1.0
2001-08-27,30.9,31.1,30.39,30.45,665700,11.3497946610156,11.4232561151323,11.1624679530183,11.1845063892533,1812379.04423544,0.0,1.0
2001-08-28,31.12,31.4,30.82,31.0,974900,11.4306022605439,11.5334482963072,11.320410079369,11.386525388074,2654181.05787161,0.0,1.0
2001-08-29,30.37,31.24,30.28,31.12,1013600,11.1551218076066,11.4746791330139,11.1220641532542,11.4306022605439,2759542.43538688,0.0,1.0
2001-08-30,30.2,30.55,30.06,30.22,656800,11.0926795716075,11.2212371163116,11.0412565537259,11.1000257170192,1788148.64992314,0.0,1.0
2001-08-31,30.06,30.25,29.55,29.9,1124100,11.0412565537259,11.1110449351367,10.8539298457286,10.9824873904326,3060380.47712942,0.0,1.0
2001-09-04,30.49,30.64,30.1,30.16,383100,11.1991986800766,11.2542947706641,11.0559488445492,11.0779872807842,1042995.96191467,0.0,1.0
2001-09-05,29.91,30.7,29.9,30.7,732800,10.9861604631384,11.276333206899,10.9824873904326,11.276333206899,1995059.88225287,0.0,1.0
2001-09-06,30.15,30.4,29.65,29.8,1050400,11.0743142080784,11.1661410257241,10.8906605727869,10.9457566633743,2859731.03209388,0.0,1.0
2001-09-07,30.08,30.29,29.8,30.25,1023100,11.0486026991376,11.12573722596,10.9457566633743,11.1110449351367,2785406.33942807,0.0,1.0
2001-09-10,29.96,30.19,29.7,30.09,685800,11.0045258266676,11.0890064989017,10.909025936316,11.0522757718434,1867101.62015422,0.0,1.0
2001-09-17,29.4,30.2,28.9,30.2,703900,10.7988337551411,11.0926795716075,10.6151801198496,11.0926795716075,1916379.16364327,0.0,1.0
2001-09-18,28.81,29.4,28.7,29.4,764100,10.5821224654971,10.7988337551411,10.541718665733,10.7988337551411,2080274.63977813,0.0,1.0
2001-09-19,28.34,29.19,27.78,28.9,837400,10.4094880483231,10.7216992283187,10.2037959767966,10.6151801198496,2279835.0783277,0.0,1.0
2001-09-20,28.79,29.1,27.8,28.25,1184000,10.5747763200855,10.6886415739662,10.2111421222083,10.3764303939706,3223459.1983998,0.0,1.0
2001-09-21,27.95,28.6,27.3,27.3,981600,10.2662382127957,10.5049879386747,10.0274884869167,10.0274884869167,2672421.9165112,0.0,1.0
2001-09-24,27.59,28.33,27.5,28.1,804800,10.1340075953858,10.4058149756173,10.1009499410333,10.3213343033832,2191081.04972312,0.0,1.0
2001-09-25,27.64,27.65,27.2,27.5,784100,10.152372958915,10.1560460316208,9.99075775985843,10.1009499410333,2134724.96407541,0.0,1.0
2001-09-26,26.85,27.5,26.56,27.45,885100,9.86220021515437,10.1009499410333,9.75568110668529,10.0825845775042,2409699.10177675,0.0,1.0
2001-09-27,26.07,26.53,25.5,26.1,1120900,9.57570054409961,9.7446618885678,9.36633539986728,9.5867197622171,3051668.42524185,0.0,1.0
2001-09-28,26.32,26.69,25.91,26.2,1615500,9.66752736174537,9.80343105186109,9.51693138080632,9.6234504892754,4398224.94511394,0.0,1.0
2001-10-01,26.0,26.7,25.89,26.7,850700,9.5499890351588,9.80710412456692,9.50958523539466,9.80710412456692,2316044.54398541,0.0,1.0
2001-10-02,26.3,26.42,26.02,26.12,1411200,9.66018121633371,9.70425808880367,9.55733518057046,9.59406590762876,3842014.88241708,0.0,1.0
2001-10-03,27.46,27.68,26.2,26.3,1307300,10.08625765021,10.1670652497383,9.6234504892754,9.66018121633371,3559145.44769264,0.0,1.0
2001-10-04,27.9,28.25,27.42,27.7,796300,10.2478728492666,10.3764303939706,10.0715653593867,10.1744113951499,2167939.66189676,0.0,1.0
2001-10-05,28.35,28.49,27.81,28.12,650900,10.4131611210289,10.4645841389105,10.2148151949141,10.3286804487948,1772085.80425544,0.0,1.0
2001-10-08,28.02,28.69,27.75,28.25,468000,10.2919497217365,10.5380455930271,10.1927767586791,10.3764303939706,1274137.58855669,0.0,1.0
2001-10-09,28.05,28.19,27.72,28.18,426600,10.302968939854,10.3543919577356,10.1817575405616,10.3507188850298,1161425.41726129,0.0,1.0
2001-10-10,27.56,28.05,27.45,28.05,1473800,10.1229883772683,10.302968939854,10.0825845775042,10.302968939854,4012444.39746762,0.0,1.0
2001-10-11,28.49,28.6,27.65,27.65,815800,10.4645841389105,10.5049879386747,10.1560460316208,10.1560460316208,2221028.72808664,0.0,1.0
2001-10-12,28.27,28.6,27.65,28.25,631500,10.3837765393823,10.5049879386747,10.1560460316208,10.3764303939706,1719268.98968706,0.0,1.0
2001-10-15,28.5,28.68,27.9,27.9,650400,10.4682572116164,10.5343725203213,10.2478728492666,10.2478728492666,1770724.546148,0.0,1.0
2001-10-16,28.88,29.15,28.15,28.75,504000,10.6078339744379,10.7070069374953,10.3396996669123,10.5600840292621,1372148.17229182,0.0,1.0
2001-10-17,28.73,29.25,28.36,29.0,455500,10.5527378838505,10.7437376645536,10.4168341937347,10.6519108469079,1240106.13587087,0.0,1.0
2001-10-18,27.95,28.8,27.7,28.7,569800,10.2662382127957,10.5784493927913,10.1744113951499,10.541718665733,1551289.73922991,0.0,1.0
2001-10-19,28.33,28.65,27.4,27.95,448500,10.4058149756173,10.5233533022038,10.064219213975,10.2662382127957,1221048.52236682,0.0,1.0
2001-10-22,28.82,29.01,27.85,28.34,510800,10.5857955382029,10.6555839196137,10.2295074857374,10.4094880483231,1390661.2825529,0.0,1.0
2001-10-23,28.05,29.39,27.88,29.3,808500,10.302968939854,10.7951606824353,10.2405267038549,10.7621030280828,2201154.35971812,0.0,1.0
2001-10-24,27.18,28.5,26.85,28.5,804400,9.98341161444677,10.4682572116164,9.86220021515437,10.4682572116164,2189992.04323717,0.0,1.0
2001-10-25,28.3,28.35,26.95,26.95,872400,10.3947957574998,10.4131611210289,9.89893094221268,9.89893094221268,2375123.14584796,0.0,1.0
2001-10-26,28.55,28.75,27.51,28.3,1177000,10.4866225751455,10.5600840292621,10.1046230137392,10.3947957574998,3204401.58489577,0.0,1.0
2001-10-29,27.95,28.5,27.8,28.5,750100,10.2662382127957,10.4682572116164,10.2111421222083,10.4682572116164,2042159.41277002,0.0,1.0
2001-10-30,27.8,28.14,27.6,28.0,937300,10.2111421222083,10.3360265942065,10.1376806680916,10.2846035763249,2551814.44819268,0.0,1.0
2001-10-31,27.95,28.19,27.8,28.05,1468200,10.2662382127957,10.3543919577356,10.2111421222083,10.302968939854,3997198.30666437,0.0,1.0
2001-11-01,27.9,27.99,27.5,27.9,778200,10.2478728492666,10.280930503619,10.1009499410333,10.2478728492666,2118662.11840771,0.0,1.0
2001-11-02,27.53,28.0,27.1,28.0,778400,10.1119691591508,10.2846035763249,9.95402703280013,10.2846035763249,2119206.6216507,0.0,1.0
2001-11-05,28.24,28.65,27.65,27.65,653400,10.3727573212648,10.5233533022038,10.1560460316208,10.1560460316208,1778892.0947926,0.0,1.0
2001-11-06,28.02,28.17,27.54,28.05,863800,10.2919497217365,10.347045812324,10.1156422318567,10.302968939854,2351709.50640014,0.0,1.0
2001-11-07,27.87,28.4,27.75,27.9,1019900,10.2368536311491,10.4315264845581,10.1927767586791,10.2478728492666,2776694.28754051,0.0,1.0
2001-11-08,27.87,28.6,27.79,28.05,930500,10.2368536311491,10.5049879386747,10.2074690495024,10.302968939854,2533301.3379316,0.0,1.0
2001-11-09,27.74,28.3,27.66,27.88,960200,10.1891036859733,10.3947957574998,10.1597191043266,10.2405267038549,2614160.06951309,0.0,1.0
2001-11-12,27.46,27.8,27.2,27.5,682900,10.08625765021,10.2111421222083,9.99075775985843,10.1009499410333,1859206.32313111,0.0,1.0
2001-11-13,27.2,27.66,26.77,27.5,3554600,9.99075775985843,10.1597191043266,9.83281563350773,10.1009499410333,9677456.1373581,0.0,1.0
2001-11-14,26.98,27.04,26.67,27.0,5478500,10.0476903867988,10.0700351393269,9.932242498737,10.0551386376415,14710836.4519473,0.375,1.0
2001-11-15,26.69,27.05,26.2,26.98,657100,9.93969074957969,10.0737592647482,9.75720860393361,10.0476903867988,1764441.11208808,0.0,1.0
2001-11-16,27.04,27.2,26.68,26.75,1335700,10.0700351393269,10.1296211460685,9.93596662415834,9.96203550210778,3586613.89958309,0.0,1.0
2001-11-19,27.23,27.23,26.2,27.14,992500,10.1407935223325,10.1407935223325,9.75720860393361,10.1072763935404,2665055.2484362,0.0,1.0
2001-11-20,27.28,27.66,26.94,27.0,1298500,10.1594141494393,10.3009309154505,10.0327938851134,10.0551386376415,3486724.67515807,0.0,1.0
2001-11-21,27.01,27.5,26.1,27.5,798100,10.0588627630629,10.2413449087089,9.71996734972012,10.2413449087089,2143053.49498933,0.0,1.0
2001-11-23,27.28,27.34,26.65,26.85,174300,10.1594141494393,10.1817589019674,9.9247942478943,9.99927675632127,468029.349926878,0.0,1.0
2001-11-26,26.88,27.23,26.62,27.05,657500,10.0104491325853,10.1407935223325,9.91362187163025,10.0737592647482,1765515.18977007,0.0,1.0
2001-11-27,27.26,27.53,26.4,26.5,637700,10.1519658985966,10.252517284973,9.83169111236058,9.86893236657407,1712348.34451159,0.0,1.0
2001-11-28,25.95,27.39,25.86,27.26,1090700,9.66410546839989,10.2003795290741,9.63058833960775,10.1519658985966,2928741.31936459,0.0,1.0
2001-11-29,25.8,26.21,25.73,25.99,1119500,9.60824358707966,9.76093272935495,9.58217470913022,9.67900197008528,3006074.91246782,0.0,1.0
2001-11-30,25.55,26.34,25.53,26.08,878500,9.51514045154594,9.80934635983249,9.50769220070324,9.71251909887742,2358943.10906921,0.0,1.0
2001-12-03,25.22,25.44,24.78,25.1,1543700,9.39224431264143,9.4741750719111,9.22838279410209,9.34755480758525,4145134.29421758,0.0,1.0
2001-12-04,25.09,25.18,24.8,25.18,1945200,9.3438306821639,9.37734781095604,9.23583104494479,9.37734781095604,5223239.76751443,0.0,1.0
2001-12-05,25.65,25.95,25.5,25.75,1125000,9.55238170575943,9.66410546839989,9.4965198244392,9.58962295997291,3020843.48059518,0.0,1.0
2001-12-06,25.64,25.82,25.31,25.75,704000,9.54865758033808,9.61569183792235,9.42576144143357,9.58962295997291,1890376.72030134,0.0,1.0
2001-12-07,25.87,25.87,25.28,25.5,731000,9.6343124650291,9.6343124650291,9.41458906516952,9.4965198244392,1962876.96383562,0.0,1.0
2001-12-10,24.73,25.65,24.54,25.65,1276100,9.20976216699535,9.55238170575943,9.13900378398972,9.55238170575943,3426576.32496667,0.0,1.0
2001-12-11,24.5,25.0,24.3,25.0,1143000,9.12410728230433,9.31031355337176,9.04962477387735,9.31031355337176,3069176.9762847,0.0,1.0
2001-12-12,25.05,25.09,23.62,25.0,1401100,9.3289341804785,9.3438306821639,8.79638424522564,9.31031355337176,3762225.60058836,0.0,1.0
2001-12-13,25.43,25.45,24.6,25.05,911800,9.47045094648976,9.47789919733245,9.16134853651781,9.3289341804785,2448360.07609483,0.0,1.0
2001-12-14,24.5,25.15,24.3,24.85,1240200,9.12410728230433,9.36617543469199,9.04962477387735,9.25445167205153,3330177.85300812,0.0,1.0
2001-12-17,23.64,24.2,23.27,23.85,1236000,8.80383249606834,9.01238351966386,8.66603985547843,8.88203912991666,3318900.03734723,0.0,1.0
2001-12-18,24.26,24.45,23.4,24.0,1498600,9.03472827219196,9.10548665519758,8.71445348595597,8.93790101123689,4024032.03557327,0.0,1.0
2001-12-19,25.31,25.5,23.76,23.8,1980100,9.42576144143357,9.4965198244392,8.84852200112452,8.86341850280992,5316953.04526801,0.0,1.0
2001-12-20,25.95,25.95,24.88,25.2,1247900,9.66410546839989,9.66410546839989,9.26562404831558,9.38479606179873,3350853.84838642,0.0,1.0
2001-12-21,25.89,26.38,25.0,26.38,1246800,9.6417607158718,9.82424286151788,9.31031355337176,9.82424286151788,3347900.13476095,0.0,1.0
2001-12-24,25.94,26.1,25.65,25.7,182400,9.66038134297854,9.71996734972012,9.55238170575943,9.57100233286617,489779.422987165,0.0,1.0
2001-12-26,26.26,26.55,25.94,26.1,390900,9.7795533564617,9.88755299368081,9.66038134297854,9.71996734972012,1049642.41472414,0.0,1.0
2001-12-27,26.75,26.8,26.12,26.26,523300,9.96203550210778,9.98065612921453,9.72741560056282,9.7795533564617,1405162.12746263,0.0,1.0
2001-12-28,26.81,26.9,26.31,26.5,709600,9.98438025463587,10.017897383428,9.79817398356844,9.86893236657407,1905413.80784919,0.0,1.0
2001-12-31,26.52,27.25,26.51,26.7,637300,9.87638061741676,10.1482417731752,9.87265649199542,9.94341487500104,1711274.26682961,0.0,1.0
2002-01-02,26.8,27.1,25.65,26.8,1035600,9.98065612921453,10.092379891855,9.55238170575943,9.98065612921453,2780787.11867055,0.0,1.0
2002-01-03,26.85,26.9,26.15,26.9,630300,9.99927675632127,10.017897383428,9.73858797682686,10.017897383428,1692477.90739479,0.0,1.0
2002-01-04,26.35,26.73,26.04,26.7,679600,9.81307048525384,9.95458725126509,9.69762259719202,9.94341487500104,1824857.98169998,0.0,1.0
2002-01-07,26.85,26.92,26.2,26.55,656700,9.99927675632127,10.0253456342707,9.75720860393361,9.88755299368081,1763367.03440609,0.0,1.0
2002-01-08,26.48,26.86,26.45,26.85,1043300,9.86148411573137,10.0030008817426,9.85031173946732,9.99927675632127,2801463.11404884,0.0,1.0
2002-01-09,26.1,26.55,26.0,26.25,1711400,9.71996734972012,9.88755299368081,9.68272609550663,9.77582923104035,4595441.36239163,0.0,1.0
2002-01-10,26.24,26.25,25.7,25.9,809000,9.772105105619,9.77582923104035,9.57100233286617,9.64548484129314,2172322.11182355,0.0,1.0
2002-01-11,25.83,26.23,25.74,26.2,725700,9.6194159633437,9.76838098019765,9.58589883455156,9.75720860393361,1948645.43454926,0.0,1.0
2002-01-14,26.13,26.18,25.52,25.88,700400,9.73113972598416,9.74976035309091,9.50396807528189,9.63803659045045,1880710.02116343,0.0,1.0
2002-01-15,26.52,26.85,26.1,26.15,722700,9.87638061741676,9.99927675632127,9.71996734972012,9.73858797682686,1940589.85193434,0.0,1.0
2002-01-16,26.3,26.5,26.06,26.5,590300,9.79444985814709,9.86893236657407,9.70507084803472,9.86893236657407,1585070.13919585,0.0,1.0
2002-01-17,25.99,26.35,25.75,26.2,491700,9.67900197008528,9.81307048525384,9.58962295997291,9.75720860393361,1320309.99058547,0.0,1.0
2002-01-18,26.18,26.25,25.61,25.85,918300,9.74976035309091,9.77582923104035,9.53748520407403,9.6268642141864,2465813.83842716,0.0,1.0
2002-01-22,25.55,26.2,25.4,26.18,389500,9.51514045154594,9.75720860393361,9.45927857022571,9.74976035309091,1045883.14283717,0.0,1.0
2002-01-23,25.6,25.9,25.25,25.4,631400,9.53376107865268,9.64548484129314,9.40341668890548,9.45927857022571,1695431.62102026,0.0,1.0
2002-01-24,25.62,25.94,25.5,25.65,302400,9.54120932949538,9.66038134297854,9.4965198244392,9.55238170575943,812002.727583984,0.0,1.0
2002-01-25,25.43,25.74,25.22,25.62,394600,9.47045094648976,9.58589883455156,9.39224431264143,9.54120932949538,1059577.63328254,0.0,1.0
2002-01-28,25.55,25.55,25.11,25.3,436200,9.51514045154594,9.51514045154594,9.3512789330066,9.42203731601222,1171281.71220944,0.0,1.0
2002-01-29,24.95,25.8,24.86,25.75,688400,9.29169292626502,9.60824358707966,9.25817579747288,9.58962295997291,1848487.69070375,0.0,1.0
2002-01-30,24.91,25.17,24.41,24.95,776200,9.27679642457962,9.37362368553469,9.09059015351219,9.29169292626502,2084247.74190042,0.0,1.0
2002-01-31,25.08,25.33,24.85,24.95,1006100,9.34010655674255,9.43320969227627,9.25445167205153,9.29169292626502,2701573.88962383,0.0,1.0
2002-02-01,25.14,25.25,24.91,25.0,820700,9.36245130927064,9.40341668890548,9.27679642457962,9.31031355337176,2203738.88402174,0.0,1.0
2002-02-04,24.92,25.25,24.8,25.13,648800,9.28052055000097,9.40341668890548,9.23583104494479,9.35872718384929,1742154.0001868,0.0,1.0
2002-02-05,22.94,23.52,22.2,23.52,2777900,8.54314371657393,8.75914299101215,8.26755843539412,8.75914299101215,7459200.98199586,0.0,1.0
2002-02-06,21.16,23.0,21.01,22.65,2192800,7.88024939157386,8.56548846910202,7.82438751025363,8.43514407935482,5888093.85266587,0.0,1.0
2002-02-07,21.77,22.2,21.15,21.3,1432700,8.10742104227613,8.26755843539412,7.87652526615251,7.93238714747274,3847077.73746552,0.0,1.0
2002-02-08,22.12,22.41,21.7,21.75,989100,8.23776543202333,8.34576506924245,8.08135216432669,8.09997279143343,2655925.58813928,0.0,1.0
2002-02-11,22.4,22.64,22.08,22.15,984300,8.3420409438211,8.43141995393347,8.22286893033794,8.24893780828738,2643036.65595541,0.0,1.0
2002-02-12,22.67,23.15,22.36,22.4,932100,8.44259233019751,8.62135035042225,8.3271444421357,8.3420409438211,2502869.51845579,0.0,1.0
2002-02-13,23.15,23.19,22.62,22.71,831400,8.62135035042225,8.63624685210764,8.42397170309077,8.45748883188291,2232470.46201496,0.0,1.0
2002-02-14,22.07,22.84,21.93,22.8,1276900,8.35879950821717,8.65042957714908,8.30577585932046,8.63527996317859,3371439.04125183,0.375,1.0
2002-02-15,21.6,22.09,21.4,22.0,841700,8.18079154406392,8.36637431520241,8.10504347421148,8.33228768376881,2222366.85803248,0.0,1.0
2002-02-19,21.35,22.0,21.25,21.6,852400,8.08610645674837,8.33228768376881,8.04823242182215,8.18079154406392,2250618.40297836,0.0,1.0
2002-02-20,20.99,21.5,20.55,21.5,1125100,7.94975993101397,8.1429175091377,7.78311417733859,8.1429175091377,2970636.7494028,0.0,1.0
2002-02-21,20.99,21.08,20.56,21.0,980300,7.94975993101397,7.98384656244757,7.78690158083122,7.95354733450659,2588316.77667725,0.0,1.0
2002-02-22,20.48,20.77,20.25,20.4,1464400,7.75660235289024,7.86643705417628,7.66949207255993,7.72630312494926,3866501.16063058,0.0,1.0
2002-02-25,20.35,20.74,20.25,20.5,799900,7.70736610748615,7.85507484369842,7.66949207255993,7.76417715987548,2112001.00955231,0.0,1.0
2002-02-26,21.0,21.05,20.37,20.37,778900,7.95354733450659,7.9724843519697,7.7149409144714,7.7149409144714,2056554.05218189,0.0,1.0
2002-02-27,21.0,21.26,20.8,21.02,1053800,7.95354733450659,8.05201982531477,7.87779926465415,7.96112214149184,2782381.12747371,0.0,1.0
2002-02-28,20.8,21.2,20.65,21.05,1059000,7.87779926465415,8.02929540435904,7.82098821226482,7.9724843519697,2796110.85025115,0.0,1.0
2002-03-01,21.1,21.32,20.81,20.9,1658100,7.99142136943281,8.0747442462705,7.88158666814677,7.91567329958037,4377933.33409012,0.0,1.0
2002-03-04,22.05,22.35,21.25,21.3,2283600,8.35122470123192,8.46484680601059,8.04823242182215,8.06716943928526,6029460.56433761,0.0,1.0
2002-03-05,23.0,23.0,22.15,22.35,1646500,8.71102803303103,8.71102803303103,8.38909873615814,8.46484680601059,4347305.49097122,0.0,1.0
2002-03-06,23.69,23.84,22.94,23.08,2269000,8.97235887402196,9.02916992641129,8.6883036120753,8.74132726097201,5990911.72730865,0.0,1.0
2002-03-07,24.53,24.59,23.69,23.94,2649200,9.29050076740223,9.31322518835796,8.97235887402196,9.06704396133752,6994765.68884357,0.0,1.0
2002-03-08,24.68,25.0,24.55,24.8,1251000,9.34731181979156,9.46850873155547,9.29807557438747,9.39276066170302,3303054.46049498,0.0,1.0
2002-03-11,25.44,25.68,24.61,24.98,1156000,9.63515448523084,9.72605216905378,9.3207999953432,9.46093392457022,3052222.98667642,0.0,1.0
2002-03-12,24.8,25.2,24.76,25.2,1044100,9.39276066170302,9.54425680140791,9.37761104773254,9.54425680140791,2756769.91383119,0.0,1.0
2002-03-13,24.95,25.08,24.72,24.8,1006600,9.44957171409236,9.49880795949644,9.36246143376205,9.39276066170302,2657757.48995544,0.0,1.0
2002-03-14,24.4,25.04,24.2,25.04,791500,9.24126452199814,9.48365834552596,9.16551645214569,9.48365834552596,2089822.22660414,0.0,1.0
2002-03-15,24.76,25.29,24.4,25.0,1116600,9.37761104773254,9.57834343284151,9.24126452199814,9.46850873155547,2948193.9333243,0.0,1.0
2002-03-18,25.0,25.05,24.45,24.51,848500,9.46850873155547,9.48744574901858,9.26020153946125,9.28292596041698,2240321.11089528,0.0,1.0
2002-03-19,25.52,25.6,24.95,25.1,771500,9.66545371317182,9.6957529411128,9.44957171409236,9.50638276648169,2037015.60053708,0.0,1.0
2002-03-20,25.3,25.4,25.14,25.2,650300,9.58213083633413,9.62000487126035,9.52153238045218,9.54425680140791,1717007.44657066,0.0,1.0
2002-03-21,25.89,26.1,25.03,25.1,917900,9.80558764239884,9.88512311574391,9.47987094203333,9.50638276648169,2423560.103348,0.0,1.0
2002-03-22,26.0,26.22,25.6,25.79,795800,9.84724908081769,9.93057195765537,9.6957529411128,9.76771360747262,2101175.65120856,0.0,1.0
2002-03-25,25.63,26.0,25.5,25.95,802400,9.70711515159067,9.84724908081769,9.65787890618658,9.82831206335458,2118601.83781069,0.0,1.0
2002-03-26,25.35,25.75,25.0,25.63,772800,9.60106785379724,9.75256399350213,9.46850873155547,9.70711515159067,2040448.03123144,0.0,1.0
2002-03-27,25.85,25.86,25.16,25.35,1073100,9.79043802842835,9.79422543192098,9.52910718743742,9.60106785379724,2833339.52162843,0.0,1.0
2002-03-28,25.79,26.3,25.63,25.65,594800,9.76771360747262,9.96087118559635,9.70711515159067,9.71468995857591,1570469.05923455,0.0,1.0
2002-04-01,25.59,25.86,25.5,25.79,661000,9.69196553762018,9.79422543192098,9.65787890618658,9.76771360747262,1745258.99151653,0.0,1.0
2002-04-02,25.27,25.53,25.0,25.2,1279100,9.57076862585627,9.66924111666444,9.46850873155547,9.54425680140791,3377247.77011921,0.0,1.0
2002-04-03,25.14,25.4,24.9,25.2,770000,9.52153238045218,9.62000487126035,9.43063469662924,9.54425680140791,2033055.10358204,0.0,1.0
2002-04-04,25.0,25.4,24.9,25.14,510100,9.46850873155547,9.62000487126035,9.43063469662924,9.52153238045218,1346832.99784052,0.0,1.0
2002-04-05,24.9,25.1,24.62,24.9,561000,9.43063469662924,9.50638276648169,9.32458739883582,9.43063469662924,1481225.86118121,0.0,1.0
2002-04-08,24.8,24.89,23.97,24.0,1037400,9.39276066170302,9.42684729313662,9.07840617181538,9.08976838229325,2739079.69409872,0.0,1.0
2002-04-09,24.6,24.95,24.42,24.75,424100,9.31701259185058,9.44957171409236,9.24883932898338,9.37382364423991,1119764.50575214,0.0,1.0
2002-04-10,24.73,24.76,24.5,24.6,1031700,9.36624883725467,9.37761104773254,9.27913855692436,9.31701259185058,2724029.8056696,0.0,1.0
2002-04-11,24.37,24.74,24.28,24.73,602100,9.22990231152027,9.37003624074729,9.19581568008667,9.36624883725467,1589743.47774903,0.0,1.0
2002-04-12,24.5,24.56,24.25,24.39,674600,9.27913855692436,9.30186297788009,9.1844534696088,9.23747711850551,1781167.49724214,0.0,1.0
2002-04-15,24.16,24.45,24.08,24.4,459300,9.1503668381752,9.26020153946125,9.12006761023423,9.24126452199814,1212704.16763017,0.0,1.0
2002-04-16,24.33,24.51,24.16,24.18,908200,9.21475269754978,9.28292596041698,9.1503668381752,9.15794164516045,2397948.88970547,0.0,1.0
2002-04-17,24.92,25.1,24.28,24.4,613900,9.43820950361449,9.50638276648169,9.19581568008667,9.24126452199814,1620899.38712859,0.0,1.0
2002-04-18,25.2,25.29,24.7,24.85,549500,9.54425680140791,9.57834343284151,9.3548866267768,9.41169767916614,1450862.05119264,0.0,1.0
2002-04-19,25.25,25.36,24.97,25.2,912200,9.56319381887102,9.60485525728987,9.4571465210776,9.54425680140791,2408510.21491889,0.0,1.0
2002-04-22,25.46,25.65,25.1,25.42,675000,9.64272929221609,9.71468995857591,9.50638276648169,9.6275796782456,1782223.62976348,0.0,1.0
2002-04-23,25.93,26.15,25.46,25.65,710700,9.82073725636933,9.90406013320702,9.64272929221609,9.71468995857591,1876483.45729319,0.0,1.0
2002-04-24,25.61,26.03,25.5,26.03,894300,9.69954034460542,9.85861129129555,9.65787890618658,9.85861129129555,2361248.28458886,0.0,1.0
2002-04-25,25.0,25.61,24.78,25.61,859800,9.46850873155547,9.69954034460542,9.38518585471778,9.69954034460542,2270156.85462317,0.0,1.0
2002-04-26,24.97,25.4,24.89,25.17,860600,9.4571465210776,9.62000487126035,9.42684729313662,9.53289459093005,2272269.11966585,0.0,1.0
2002-04-29,25.3,25.6,25.15,25.15,579300,9.58213083633413,9.6957529411128,9.5253197839448,9.5253197839448,1529543.92403257,0.0,1.0
2002-04-30,25.38,25.69,25.31,25.35,637900,9.61243006427511,9.7298395725464,9.58591823982676,9.60106785379724,1684267.33840907,0.0,1.0
2002-05-01,25.71,25.95,25.1,25.52,910600,9.73741437953164,9.82831206335458,9.50638276648169,9.66545371317182,2404285.68483352,0.0,1.0
2002-05-02,25.8,25.8,25.45,25.55,983500,9.77150101096524,9.77150101096524,9.63894188872347,9.67681592364969,2596765.83684798,0.0,1.0
2002-05-03,25.86,25.94,25.53,25.68,551400,9.79422543192098,9.82452465986195,9.66924111666444,9.72605216905378,1455878.68066901,0.0,1.0
2002-05-06,25.9,25.93,25.62,25.85,586300,9.80937504589146,9.82073725636933,9.70332774809804,9.79043802842835,1548026.24315604,0.0,1.0
2002-05-07,25.53,25.9,25.28,25.9,1146700,9.66924111666444,9.80937504589146,9.57455602934889,9.80937504589146,3027667.90555524,0.0,1.0
2002-05-08,25.03,25.3,24.65,25.28,1626000,9.47987094203333,9.58213083633413,9.33594960931369,9.57455602934889,4293178.69925248,0.0,1.0
2002-05-09,24.6,25.34,24.4,24.94,1068400,9.31701259185058,9.59728045030462,9.24126452199814,9.44578431059974,2820929.96450267,0.0,1.0
2002-05-10,21.49,24.8,20.64,24.61,7956400,8.13913010564508,9.39276066170302,7.81720080877219,9.3207999953432,21007531.9820002,0.0,1.0
2002-05-13,17.59,18.3,16.99,18.0,10690200,6.66204274352243,6.9309483914986,6.4347985339651,6.81732628671994,28225669.6991075,0.0,1.0
2002-05-14,15.87,17.01,15.55,17.01,14646800,6.15263697376474,6.59460333482913,6.02857624083439,6.59460333482913,37779689.7478528,0.375,1.0
2002-05-15,15.92,16.41,15.0,15.0,9557400,6.17202146328511,6.36198946058471,5.81534685611034,5.81534685611034,24652183.8760773,0.0,1.0
2002-05-16,14.5,16.0,14.11,15.51,7961400,5.62150196090666,6.2030366465177,5.4703029426478,6.01306864921809,20535490.4797332,0.0,1.0
2002-05-17,14.3,14.64,13.63,14.2,9072800,5.54396400282519,5.67577853156369,5.28421184325226,5.50519502378446,23402215.4425758,0.0,1.0
2002-05-20,15.27,15.34,14.0,14.05,6008100,5.92002309952033,5.94716138484884,5.42765706570299,5.44704155522335,15497183.9565007,0.0,1.0
2002-05-21,15.48,15.59,14.55,15.25,3576300,6.00143795550587,6.04408383245068,5.64088645042703,5.91226930371218,9224643.22891322,0.0,1.0
2002-05-22,15.92,15.92,15.39,15.48,2923200,6.17202146328511,6.17202146328511,5.96654587436921,6.00143795550587,7540048.9575145,0.0,1.0
2002-05-23,17.35,17.5,15.94,16.15,4453500,6.72641786356763,6.78457133212873,6.17977525909326,6.2611901150788,11487276.9678061,0.0,1.0
2002-05-24,18.25,18.35,17.1,17.35,3752600,7.07533867493425,7.11410765397499,6.62949541596579,6.72641786356763,9679388.24506325,0.0,1.0
2002-05-28,17.4,18.08,17.11,18.02,3081500,6.745802353088,7.009431410565,6.63337231386986,6.98617002314056,7948365.10077344,0.0,1.0
2002-05-29,16.52,17.08,16.4,17.05,2114100,6.40463533752952,6.62174162015764,6.35811256268064,6.61011092644542,5453071.1210596,0.0,1.0
2002-05-30,16.9,17.18,16.3,16.3,1610900,6.55195745788432,6.66051059919838,6.31934358363991,6.31934358363991,4155126.18557064,0.0,1.0
2002-05-31,17.01,17.32,16.55,16.75,1768000,6.59460333482913,6.71478716985541,6.41626603124174,6.49380398932322,4560347.07063685,0.0,1.0
2002-06-03,16.66,17.0,16.35,17.0,2094600,6.45891190818655,6.59072643692505,6.33872807316027,6.59072643692505,5402773.17542757,0.0,1.0
2002-06-04,17.21,17.25,16.61,16.66,1563200,6.6721412929106,6.68764888452689,6.43952741866619,6.45891190818655,4032089.67240923,0.0,1.0
2002-06-05,17.11,17.2,16.66,17.1,3113100,6.63337231386986,6.66826439500653,6.45891190818655,6.62949541596579,8029873.5665156,0.0,1.0
2002-06-06,16.92,17.1,16.81,17.1,1623800,6.55971125369247,6.62949541596579,6.51706537674766,6.62949541596579,4188400.2111426,0.0,1.0
2002-06-07,16.95,17.0,16.45,16.77,1379400,6.57134194740469,6.59072643692505,6.37749705220101,6.50155778513136,3557999.29255456,0.0,1.0
2002-06-10,16.99,17.19,16.71,16.9,908400,6.58684953902098,6.66438749710245,6.47829639770692,6.55195745788432,2343110.45190414,0.0,1.0
2002-06-11,17.29,17.38,16.94,17.3,1574000,6.70315647614319,6.73804855727985,6.56746504950061,6.70703337404726,4059946.99614389,0.0,1.0
2002-06-12,17.16,17.47,16.73,17.45,1122600,6.65275680339023,6.77294063841651,6.48605019351507,6.76518684260837,2895614.03930822,0.0,1.0
2002-06-13,17.4,17.62,16.91,17.0,898200,6.745802353088,6.83109410697762,6.55583435578839,6.59072643692505,2316800.75726585,0.0,1.0
2002-06-14,17.22,17.4,16.89,17.19,1016700,6.67601819081467,6.745802353088,6.54808055998025,6.66438749710245,2622457.50379892,0.0,1.0
2002-06-17,17.84,17.84,17.22,17.35,618500,6.91638586086723,6.91638586086723,6.67601819081467,6.72641786356763,1595347.66017471,0.0,1.0
2002-06-18,17.7,18.15,17.5,17.78,1185100,6.8621092902102,7.03656969589351,6.78457133212873,6.89312447344279,3056825.40351342,0.0,1.0
2002-06-19,17.14,17.78,17.04,17.5,1284100,6.64500300758209,6.89312447344279,6.60623402854135,6.78457133212873,3312184.20441446,0.0,1.0
2002-06-20,17.0,17.49,17.0,17.35,1010500,6.59072643692505,6.78069443422466,6.59072643692505,6.72641786356763,2606465.33646976,0.0,1.0
2002-06-21,15.85,16.89,15.7,16.4,2556200,6.1448831779566,6.54808055998025,6.08672970939549,6.35811256268064,6593415.82690153,0.0,1.0
2002-06-24,14.98,16.0,14.59,15.95,3146900,5.8075930603022,6.2030366465177,5.65639404204333,6.18365215699733,8117056.67227776,0.0,1.0
2002-06-25,15.87,15.91,14.98,15.65,2995400,6.15263697376474,6.16814456538104,5.8075930603022,6.06734521987512,7726280.32544435,0.0,1.0
2002-06-26,15.93,16.3,15.2,15.87,2187500,6.17589836118918,6.31934358363991,5.89288481419181,6.15263697376474,5642397.74718219,0.0,1.0
2002-06-27,16.29,16.35,15.62,16.15,1266800,6.31546668573583,6.33872807316027,6.0557145261629,6.2611901150788,3267560.89880247,0.0,1.0
2002-06-28,16.9,17.0,16.15,16.25,1444100,6.55195745788432,6.59072643692505,6.2611901150788,6.29995909411954,3724885.29677979,0.0,1.0
2002-07-01,16.12,17.1,16.12,16.86,1028100,6.24955942136658,6.62949541596579,6.24955942136658,6.53644986626802,2651862.45662995,0.0,1.0
2002-07-02,15.36,16.17,15.36,16.0,1092700,5.95491518065699,6.26894391088695,5.95491518065699,6.2030366465177,2818490.52267245,0.0,1.0
2002-07-03,15.81,15.95,15.15,15.37,887000,6.1293755863403,6.18365215699733,5.87350032467145,5.95879207856106,2287911.68080027,0.0,1.0
2002-07-05,16.05,16.1,15.55,15.9,559500,6.22242113603807,6.24180562555843,6.02857624083439,6.16426766747696,1443164.132365,0.0,1.0
2002-07-08,17.0,17.15,16.15,16.15,1821000,6.59072643692505,6.64887990548616,6.2611901150788,6.2611901150788,4697054.30748286,0.0,1.0
2002-07-09,16.15,16.99,16.15,16.94,1880300,6.2611901150788,6.58684953902098,6.2611901150788,6.56746504950061,4850011.64984076,0.0,1.0
2002-07-10,15.3,16.2,15.3,16.18,1427900,5.93165379323255,6.28057460459917,5.93165379323255,6.27282080879102,3683099.3111778,0.0,1.0
2002-07-11,15.8,15.83,14.9,15.25,1989200,6.12549868843623,6.13712938214845,5.77657787706961,5.91226930371218,5130906.33083191,0.0,1.0
2002-07-12,14.95,15.57,14.8,15.57,1597400,5.79596236658997,6.03633003664254,5.73780889802887,6.03633003664254,4120304.53090232,0.0,1.0
2002-07-15,15.25,15.4,14.18,14.8,1903100,5.91226930371218,5.97042277227329,5.49744122797631,5.73780889802887,4908821.55550282,0.0,1.0
2002-07-16,14.7,15.59,14.68,14.8,1218000,5.69903991898814,6.04408383245068,5.69128612317999,5.73780889802887,3141687.06563104,0.0,1.0
2002-07-17,14.71,15.29,14.5,14.93,976400,5.70291681689221,5.92777689532848,5.62150196090666,5.78820857078183,2518508.4161594,0.0,1.0
2002-07-18,14.6,14.74,14.4,14.7,863300,5.6602709399474,5.71454751060443,5.58273298186593,5.69903991898814,2226780.33149366,0.0,1.0
2002-07-19,13.88,14.6,13.5,14.6,1708600,5.3811342908541,5.6602709399474,5.23381217049931,5.6602709399474,4407131.79009622,0.0,1.0
2002-07-22,13.67,14.22,13.0,13.9,1638400,5.29971943486856,5.51294881959261,5.03996727529563,5.38888808666225,4226059.18582093,0.0,1.0
2002-07-23,7.9,13.34,7.52,12.7,6078800,3.06274934421811,5.17178180403413,2.91542722386332,4.92366033817342,15679546.2516897,0.0,1.0
2002-07-24,5.4,6.1,4.24,5.6,10781200,2.09352486819972,2.36490772148487,1.64380471132719,2.17106282628119,27808831.3563066,0.0,1.0
2002-07-25,8.8,8.81,6.01,6.01,8295500,3.41167015558473,3.41554705348881,2.33001564034821,2.33001564034821,21397261.9482285,0.0,1.0
2002-07-26,8.9,8.9,7.65,8.81,4618400,3.45043913462547,3.45043913462547,2.96582689661627,3.41554705348881,11912617.0311251,0.0,1.0
2002-07-29,9.2,9.5,8.55,9.0,2913200,3.56674607174768,3.68305300886988,3.3147477079829,3.48920811366621,7514255.13924166,0.0,1.0
2002-07-30,10.54,11.25,9.32,9.6,3205200,4.08625039089353,4.36151014208276,3.61326884659656,3.72182198791062,8267434.63280839,0.0,1.0
2002-07-31,10.06,11.63,9.0,10.64,6405400,3.900159291498,4.50883226243755,3.48920811366621,4.12501936993427,16521972.3564804,0.0,1.0
2002-08-01,10.04,10.4,9.66,10.1,1683700,3.89240549568986,4.0319738202365,3.74508337533506,3.9156668831143,4342905.18259686,0.0,1.0
2002-08-02,9.26,10.11,8.86,10.1,1929400,3.59000745917212,3.91954378101837,3.43493154300918,3.9156668831143,4976659.29756037,0.0,1.0
2002-08-05,9.58,9.65,9.23,9.3,1283600,3.71406819210247,3.74120647743099,3.5783767654599,3.60551505078841,3310894.51350083,0.0,1.0
2002-08-06,9.91,10.15,9.68,9.68,1410100,3.8420058229369,3.93505137263467,3.75283717114321,3.75283717114321,3637186.31465216,0.0,1.0
2002-08-07,10.06,10.25,9.74,10.1,1352000,3.900159291498,3.9738203516754,3.77609855856765,3.9156668831143,3487324.230487,0.0,1.0
2002-08-08,10.63,10.65,10.0,10.1,1244800,4.1211424720302,4.12889626783834,3.87689790407356,3.9156668831143,3210814.49860223,0.0,1.0
2002-08-09,10.92,11.17,10.29,10.63,1525700,4.23357251124833,4.33049495885017,3.98932794329169,4.1211424720302,3935362.85388611,0.0,1.0
2002-08-12,11.55,11.75,10.45,10.5,1533800,4.47781707920496,4.55535503728643,4.05135830975687,4.07074279927724,3956255.84668711,0.0,1.0
2002-08-13,10.6,11.56,10.5,11.56,1698100,4.10951177831797,4.48169397710904,4.07074279927724,4.48169397710904,4380048.28090975,0.0,1.0
2002-08-14,10.99,10.99,10.6,10.7,1208500,4.26071079657684,4.26071079657684,4.10951177831797,4.14828075735871,3117182.93827185,0.0,1.0
2002-08-15,10.7,11.0,10.62,10.95,973300,4.21031112382389,4.32835723009932,4.17883216215044,4.30868287905342,2473525.04214499,0.16,1.0
2002-08-16,10.0,10.65,9.99,10.55,1528400,3.9348702091812,4.19063677277798,3.93093533897202,4.15128807068617,3884245.01635098,0.0,1.0
2002-08-19,10.45,10.73,9.78,10.0,1825000,4.11193936859436,4.22211573445143,3.84830306457922,3.9348702091812,4638018.29026467,0.0,1.0
2002-08-20,10.4,10.67,10.25,10.4,1001900,4.09226501754845,4.19850651319634,4.03324196441073,4.09226501754845,2546208.50685818,0.0,1.0
2002-08-21,11.27,11.49,10.46,10.85,903500,4.43459872574722,4.5211658703492,4.11587423880354,4.26933417696161,2296136.72616665,0.0,1.0
2002-08-22,12.18,12.7,11.31,11.55,1714200,4.79267191478271,4.99728516566013,4.45033820658394,4.54477509160429,4356433.39899819,0.0,1.0
2002-08-23,11.39,12.14,11.1,12.13,1253700,4.48181716825739,4.77693243394598,4.36770593219114,4.7729975637368,3186127.96192045,0.0,1.0
2002-08-26,12.35,12.45,11.49,11.5,1103000,4.85956470833879,4.8989134104306,4.5211658703492,4.52510074055838,2803142.01323941,0.0,1.0
2002-08-27,12.19,12.8,12.08,12.55,1106600,4.79660678499189,5.03663386775194,4.75332321269089,4.93826211252241,2812290.98082569,0.0,1.0
2002-08-28,12.0,12.18,11.76,12.1,972300,4.72184425101744,4.79267191478271,4.62740736599709,4.76119295310926,2470983.66225992,0.0,1.0
2002-08-29,12.05,12.2,11.61,11.9,544000,4.74151860206335,4.80054165520107,4.56838431285938,4.68249554892563,1382510.65748163,0.0,1.0
2002-08-30,11.85,12.03,11.65,11.97,496400,4.66282119787973,4.73364886164499,4.5841237936961,4.7100396403899,1261540.97495199,0.0,1.0
2002-09-03,11.35,11.8,10.95,11.8,1084300,4.46607768742067,4.64314684683382,4.30868287905342,4.64314684683382,2755618.20938848,0.0,1.0
2002-09-04,11.92,12.0,11.1,11.35,1126600,4.69036528934399,4.72184425101744,4.36770593219114,4.46607768742067,2863118.57852722,0.0,1.0
2002-09-05,11.9,12.0,11.57,11.89,1138500,4.68249554892563,4.72184425101744,4.55264483202265,4.67856067871645,2893360.99915963,0.0,1.0
2002-09-06,12.15,12.39,11.9,11.9,1199600,4.78086730415516,4.87530418917551,4.68249554892563,4.68249554892563,3048639.31013781,0.0,1.0
2002-09-09,12.14,12.31,11.68,12.12,1069700,4.77693243394598,4.84382522750206,4.59592840432365,4.76906269352762,2718514.06306637,0.0,1.0
2002-09-10,11.43,12.11,11.16,12.1,1837100,4.49755664909412,4.76512782331844,4.39131515344622,4.76119295310926,4668768.98687409,0.0,1.0
2002-09-11,11.91,12.09,11.68,11.95,972600,4.68643041913481,4.75725808290007,4.59592840432365,4.70216989997154,2471746.07622544,0.0,1.0
2002-09-12,11.51,11.86,11.51,11.8,691700,4.52903561076756,4.66675606808891,4.52903561076756,4.64314684683382,1757872.46650744,0.0,1.0
2002-09-13,11.4,12.02,11.15,11.45,3229200,4.48575203846657,4.72971399143581,4.38738028323704,4.50542638951248,8206623.92488914,0.0,1.0
2002-09-16,11.6,11.8,11.33,11.4,1597200,4.5644494426502,4.64314684683382,4.4582079470023,4.48575203846657,4059091.95244423,0.0,1.0
2002-09-17,10.78,11.92,10.78,11.85,1572800,4.24179008549734,4.69036528934399,4.24179008549734,4.66282119787973,3997082.28324837,0.0,1.0
2002-09-18,11.05,11.5,10.55,10.65,2327700,4.34803158114523,4.52510074055838,4.15128807068617,4.19063677277798,5915569.95849265,0.0,1.0
2002-09-19,10.3,11.1,10.2,10.8,1917300,4.05291631545664,4.36770593219114,4.01356761336483,4.2496598259157,4872587.65365724,0.0,1.0
2002-09-20,10.12,10.55,9.96,10.33,1816000,3.98208865169138,4.15128807068617,3.91913072834448,4.06472092608418,4615145.87129898,0.0,1.0
2002-09-23,9.57,9.95,9.5,9.75,1537400,3.76567079018641,3.9151958581353,3.73812669872214,3.83649845395167,3907117.43531666,0.0,1.0
2002-09-24,8.6,9.5,8.58,9.5,2698100,3.38398837989583,3.73812669872214,3.37611863947747,3.73812669872214,6856897.067925,0.0,1.0
2002-09-25,8.76,9.1,8.65,8.65,2709500,3.44694630324273,3.58073189035489,3.40366273094174,3.40366273094174,6885868.79861487,0.0,1.0
2002-09-26,9.89,9.94,8.85,8.88,2394900,3.89158663688021,3.91126098792612,3.48236013512537,3.49416474575291,6086350.68676979,0.0,1.0
2002-09-27,9.32,9.9,9.25,9.79,1539100,3.66729903495688,3.89552150708939,3.63975494349261,3.8522379347884,3911437.78112129,0.0,1.0
2002-09-30,10.01,10.1,8.76,9.0,2549700,3.93880507939038,3.97421891127302,3.44694630324273,3.54138318826308,6479756.29297964,0.0,1.0
2002-10-01,8.95,9.09,8.72,8.85,1750700,3.52170883721718,3.57679702014571,3.43120682240601,3.48236013512537,4449193.76480348,0.0,1.0
2002-10-02,8.9,9.1,8.7,8.95,1453700,3.50203448617127,3.58073189035489,3.42333708198765,3.52170883721718,3694403.93893576,0.0,1.0
2002-10-03,9.0,9.119,8.6,8.9,1468000,3.54138318826308,3.58820814375234,3.38398837989583,3.50203448617127,3730745.67129235,0.0,1.0
2002-10-04,8.8,9.18,8.3,9.0,1366600,3.46268578407946,3.61221085202834,3.2659422736204,3.54138318826308,3473049.75094559,0.0,1.0
2002-10-07,8.7,8.88,8.45,8.85,1611100,3.42333708198765,3.49416474575291,3.32496532675812,3.48236013512537,4094417.1328468,0.0,1.0
2002-10-08,7.05,8.65,6.8,8.63,3207500,2.77408349747275,3.40366273094174,2.67571174224322,3.39579299052338,8151475.98138297,0.0,1.0
2002-10-09,7.12,7.32,6.49,7.06,3844700,2.80162758893702,2.88032499312064,2.5537307657586,2.77801836768193,9770843.24415374,0.0,1.0
2002-10-10,7.5,7.5,6.8,7.2,2321200,2.9511526568859,2.9511526568859,2.67571174224322,2.83310655061047,5899050.98923965,0.0,1.0
2002-10-11,7.25,8.7,6.91,7.51,6013100,2.85278090165637,3.42333708198765,2.71899531454421,2.95508752709508,15281571.3869537,0.0,1.0
2002-10-14,6.65,7.01,6.65,7.0,2822700,2.6166886891055,2.75834401663602,2.6166886891055,2.75440914642684,7173553.00160553,0.0,1.0
2002-10-15,7.15,7.15,6.66,6.9,1725700,2.81343219956456,2.81343219956456,2.62062355931468,2.71506044433503,4385659.26767657,0.0,1.0
2002-10-16,6.63,7.3,6.58,7.3,1274100,2.60881894868714,2.87245525270228,2.58914459764123,2.87245525270228,3237972.11157601,0.0,1.0
2002-10-17,6.13,6.94,6.13,6.64,2560100,2.41207543822808,2.73079992517176,2.41207543822808,2.61275381889632,6506186.64378443,0.0,1.0
2002-10-18,5.73,6.0,5.65,6.0,2227800,2.25468062986083,2.36092212550872,2.22320166818738,2.36092212550872,5661686.1079735,0.0,1.0
2002-10-21,5.8,5.93,5.7,5.8,1931600,2.2822247213251,2.33337803404445,2.24287601923329,2.2822247213251,4908929.38601383,0.0,1.0
2002-10-22,5.65,5.99,5.41,5.82,2036800,2.22320166818738,2.35698725529954,2.12876478316703,2.29009446174346,5176282.54992388,0.0,1.0
2002-10-23,5.75,5.76,5.42,5.75,1613200,2.26255037027919,2.26648524048837,2.13269965337621,2.26255037027919,4099754.03060547,0.0,1.0
2002-10-24,5.99,6.19,5.64,5.8,1725100,2.35698725529954,2.43568465948317,2.2192667979782,2.2822247213251,4384134.43974553,0.0,1.0
2002-10-25,6.18,6.3,5.75,5.95,1453000,2.43174978927398,2.47896823178416,2.26255037027919,2.34124777446282,3692624.97301621,0.0,1.0
2002-10-28,6.5,6.96,6.37,6.65,1776500,2.55766563596778,2.73866966559012,2.50651232324843,2.6166886891055,4514761.36583847,0.0,1.0
2002-10-29,6.64,6.95,6.5,6.8,1638100,2.61275381889632,2.73473479538094,2.55766563596778,2.67571174224322,4163034.38974387,0.0,1.0
2002-10-30,7.2,7.2,6.7,6.7,1166700,2.83310655061047,2.83310655061047,2.63636304015141,2.63636304015141,2965027.91191879,0.0,1.0
2002-10-31,7.08,7.2,6.85,7.18,1676800,2.78588810810029,2.83310655061047,2.69538609328912,2.8252368101921,4261385.79129633,0.0,1.0
2002-11-01,7.31,7.51,6.95,7.04,1130000,2.87639012291146,2.95508752709508,2.73473479538094,2.77014862726357,2871759.27013648,0.0,1.0
2002-11-04,7.65,7.75,7.32,7.32,1122900,3.01017571002362,3.04952441211543,2.88032499312064,2.88032499312064,2853715.47295244,0.0,1.0
2002-11-05,6.35,7.21,6.25,7.2,3373000,2.49864258283006,2.83704142081965,2.45929388073825,2.83310655061047,8572074.35236316,0.0,1.0
2002-11-06,6.2,6.8,6.15,6.38,3383000,2.43961952969235,2.67571174224322,2.41994517864644,2.51044719345761,8597488.1512139,0.0,1.0
2002-11-07,7.2,7.25,6.17,6.19,5275100,2.83310655061047,2.85278090165637,2.4278149190648,2.43568465948317,13406033.0317672,0.0,1.0
2002-11-08,6.36,7.7,6.36,7.7,7319900,2.50257745303925,3.02985006106953,2.50257745303925,3.02985006106953,18602646.6207717,0.0,1.0
2002-11-11,6.45,6.7,6.16,6.35,1715700,2.53799128492188,2.63636304015141,2.42388004885562,2.49864258283006,4360245.4688258,0.0,1.0
2002-11-12,6.6,6.69,6.47,6.5,1983500,2.59701433805959,2.63242816994223,2.54586102534024,2.55766563596778,5040827.00204931,0.0,1.0
2002-11-13,6.63,6.67,6.36,6.36,1487400,2.67177687203404,2.68789618951237,2.56297147905528,2.56297147905528,3690975.13464603,0.16,1.0
2002-11-14,6.78,6.92,6.61,6.63,1138200,2.73222431257779,2.78864192375197,2.66371721329487,2.67177687203404,2824437.2046888,0.0,1.0
2002-11-15,6.98,7.01,6.78,6.8,1614700,2.81282089996947,2.82491038807822,2.73222431257779,2.74028397131696,4006869.40292655,0.0,1.0
2002-11-18,7.1,7.25,6.99,6.99,1777000,2.86117885240447,2.92162629294823,2.81685072933905,2.81685072933905,4409615.98377438,0.0,1.0
2002-11-19,7.01,7.14,6.86,7.03,1239500,2.82491038807822,2.87729816988281,2.76446294753446,2.83297004681739,3075812.61220503,0.0,1.0
2002-11-20,7.13,7.14,7.0,7.0,927800,2.87326834051323,2.87729816988281,2.82088055870864,2.82088055870864,2302330.73142705,0.0,1.0
2002-11-21,7.26,7.29,7.05,7.05,1289800,2.92565612231781,2.93774561042657,2.84102970555655,2.84102970555655,3200631.79283748,0.0,1.0
2002-11-22,7.52,7.61,7.1,7.24,1518500,3.03043168592699,3.06670015025325,2.86117885240447,2.91759646357865,3768149.6180987,0.0,1.0
2002-11-25,7.46,7.63,7.41,7.55,1137200,3.00625270970949,3.07475980899241,2.98610356286157,3.04252117403574,2821955.71004402,0.0,1.0
2002-11-26,7.65,7.78,7.38,7.5,2099700,3.08281946773158,3.13520724953617,2.97401407475282,3.02237202718782,5210394.30564494,0.0,1.0
2002-11-27,7.59,7.76,7.5,7.55,871000,3.05864049151408,3.127147590797,3.02237202718782,3.04252117403574,2161381.83560353,0.0,1.0
2002-11-29,7.65,7.71,7.5,7.5,419100,3.08281946773158,3.10699844394908,3.02237202718782,3.02237202718782,1039994.40562737,0.0,1.0
2002-12-02,7.61,7.73,7.4,7.65,817700,3.06670015025325,3.11505810268825,2.98207373349199,3.08281946773158,2029118.17103675,0.0,1.0
2002-12-03,7.48,7.59,7.27,7.55,802000,3.01431236844866,3.05864049151408,2.9296859516874,3.04252117403574,1990158.7051137,0.0,1.0
2002-12-04,6.86,7.47,6.81,7.4,1515000,2.76446294753446,3.01028253907907,2.74431380068654,2.98207373349199,3759464.38684198,0.0,1.0
2002-12-05,6.97,7.1,6.9,7.07,1407400,2.80879107059988,2.86117885240447,2.7805822650128,2.84908936429572,3492455.56306363,0.0,1.0
2002-12-06,6.85,7.03,6.69,7.0,981100,2.76043311816488,2.83297004681739,2.69595584825154,2.82088055870864,2434594.39599383,0.0,1.0
2002-12-09,6.82,6.97,6.75,6.8,1094500,2.74834363005613,2.80879107059988,2.72013482446904,2.74028397131696,2715995.8887119,0.0,1.0
2002-12-10,7.22,7.22,6.81,6.82,1240400,2.90953680483948,2.90953680483948,2.74431380068654,2.74834363005613,3078045.95738533,0.0,1.0
2002-12-11,7.5,7.6,6.9,7.2,2256700,3.02237202718782,3.06267032088366,2.7805822650128,2.90147714610031,5599988.96487544,0.0,1.0
2002-12-12,7.5,7.59,7.36,7.42,1434500,3.02237202718782,3.05864049151408,2.96595441601365,2.99013339223115,3559704.06793717,0.0,1.0
2002-12-13,7.47,7.65,6.9,7.6,784400,3.01028253907907,3.08281946773158,2.7805822650128,3.06267032088366,1946484.39936557,0.0,1.0
2002-12-16,7.98,7.98,7.6,7.68,1697700,3.21580383692785,3.21580383692785,3.06267032088366,3.09490895584033,4212833.4584433,0.0,1.0
2002-12-17,7.99,8.15,7.88,8.0,1334300,3.21983366629743,3.28431093621077,3.17550554323201,3.22386349566701,3311058.30453019,0.0,1.0
2002-12-18,7.98,8.12,7.91,8.0,2240100,3.21580383692785,3.27222144810202,3.18759503134076,3.22386349566701,5558796.15377207,0.0,1.0
2002-12-19,8.0,8.21,7.9,8.0,1139700,3.22386349566701,3.30848991242827,3.18356520197118,3.22386349566701,2828159.44665597,0.0,1.0
2002-12-20,8.36,8.38,8.0,8.0,1450400,3.36893735297203,3.3769970117112,3.22386349566701,3.22386349566701,3599159.83278917,0.0,1.0
2002-12-23,8.45,8.64,8.29,8.36,1140800,3.40520581729828,3.48177257532037,3.34072854738494,3.36893735297203,2830889.09076523,0.0,1.0
2002-12-24,8.59,8.77,8.49,8.5,598100,3.46162342847245,3.53416035712496,3.42132513477662,3.4253549641462,1484181.94704303,0.0,1.0
2002-12-26,8.5,8.65,8.36,8.49,895200,3.4253549641462,3.48580240468996,3.36893735297203,3.42132513477662,2221434.00600722,0.0,1.0
2002-12-27,8.55,8.59,8.31,8.5,750200,3.44550411099412,3.46162342847245,3.34878820612411,3.4253549641462,1861617.28251409,0.0,1.0
2002-12-30,8.5,8.6,8.36,8.55,1230900,3.4253549641462,3.46565325784204,3.36893735297203,3.44550411099412,3054471.75825992,0.0,1.0
2002-12-31,8.5,8.59,8.41,8.43,1674600,3.4253549641462,3.46162342847245,3.38908649981995,3.39714615855911,4155510.93214889,0.0,1.0
2003-01-02,8.5,8.58,8.35,8.56,1644900,3.4253549641462,3.45759359910287,3.36490752360244,3.4495339403637,4081810.54119892,0.0,1.0
2003-01-03,8.55,8.65,8.5,8.6,1954700,3.44550411099412,3.48580240468996,3.4253549641462,3.46565325784204,4850577.58215182,0.0,1.0
2003-01-06,8.55,8.68,8.2,8.62,3747200,3.44550411099412,3.49789189279871,3.30446008305869,3.47371291658121,9298656.73292029,0.0,1.0
2003-01-07,8.06,8.2,8.0,8.05,1842500,3.24804247188452,3.30446008305869,3.22386349566701,3.24401264251493,4572153.88300747,0.0,1.0
2003-01-08,8.14,8.27,8.02,8.06,1713800,3.28028110684119,3.33266888864577,3.23192315440618,3.24804247188452,4252785.52222427,0.0,1.0
2003-01-09,8.25,8.28,8.07,8.15,1266600,3.32460922990661,3.33669871801536,3.2520723012541,3.28431093621077,3143061.11707857,0.0,1.0
2003-01-10,8.4,8.4,8.1,8.25,1077600,3.38505667045036,3.38505667045036,3.26416178936285,3.32460922990661,2674058.62921512,0.0,1.0
2003-01-13,8.25,8.41,8.08,8.41,1621900,3.32460922990661,3.38908649981995,3.25610213062368,3.38908649981995,4024736.16436897,0.0,1.0
2003-01-14,8.2,8.43,8.17,8.43,1128000,3.30446008305869,3.39714615855911,3.29237059494994,3.39714615855911,2799125.95931204,0.0,1.0
2003-01-15,8.1,8.28,8.06,8.22,771400,3.26416178936285,3.33669871801536,3.24804247188452,3.31251974179786,1914224.96898343,0.0,1.0
2003-01-16,8.3,8.37,8.13,8.18,710400,3.34475837675453,3.37296718234161,3.2762512774716,3.29640042431952,1762853.79565184,0.0,1.0
2003-01-17,8.04,8.23,8.01,8.22,866000,3.23998281314535,3.31654957116744,3.2278933250366,3.31251974179786,2148974.36237963,0.0,1.0
2003-01-21,7.88,8.2,7.85,8.12,1095500,3.17550554323201,3.30446008305869,3.16341605512326,3.27222144810202,2718477.38335668,0.0,1.0
2003-01-22,7.59,7.96,7.57,7.96,1229600,3.05864049151408,3.20774417818868,3.05058083277491,3.20774417818868,3051245.81522171,0.0,1.0
2003-01-23,7.5,7.75,7.47,7.69,1155800,3.02237202718782,3.12311776142742,3.01028253907907,3.09893878520992,2868111.51043694,0.0,1.0
2003-01-24,7.6,7.65,6.98,7.35,2319400,3.06267032088366,3.08281946773158,2.81282089996947,2.96192458664407,5755578.67910315,0.0,1.0
2003-01-27,6.8,7.5,6.7,7.35,1821300,2.74028397131696,3.02237202718782,2.69998567762112,2.96192458664407,4519546.19653814,0.0,1.0
2003-01-28,7.1,7.17,6.84,6.9,1111200,2.86117885240447,2.88938765799156,2.7564032887953,2.7805822650128,2757436.84927974,0.0,1.0
2003-01-29,7.1,7.17,6.84,6.9,671600,2.86117885240447,2.88938765799156,2.7564032887953,2.7805822650128,1666571.80343437,0.0,1.0
2003-01-30,6.95,7.05,6.8,6.9,784400,2.80073141186072,2.84102970555655,2.74028397131696,2.7805822650128,1946484.39936557,0.0,1.0
2003-01-31,6.97,7.07,6.85,6.88,867800,2.80879107059988,2.84908936429572,2.76043311816488,2.77252260627363,2153441.05274024,0.0,1.0
2003-02-03,7.44,7.44,6.98,7.05,738900,2.99819305097032,2.99819305097032,2.81282089996947,2.84102970555655,1833576.39302808,0.0,1.0
2003-02-04,7.1,7.24,7.0,7.24,1419200,2.86117885240447,2.91759646357865,2.82088055870864,2.91759646357865,3521737.19987203,0.0,1.0
2003-02-05,6.75,7.14,6.6,7.11,1129600,2.72013482446904,2.87729816988281,2.65968738392529,2.86520868177406,2803096.35074369,0.0,1.0
2003-02-06,6.78,6.85,6.51,6.65,1210900,2.73222431257779,2.76043311816488,2.62341891959903,2.6798365307732,3004841.86536432,0.0,1.0
2003-02-07,6.12,6.75,6.08,6.75,4054000,2.46625557418526,2.72013482446904,2.45013625670693,2.72013482446904,10059979.2899389,0.0,1.0
2003-02-10,6.18,6.25,6.01,6.22,1853900,2.49043455040277,2.51864335598985,2.42192745111984,2.5065538678811,4600442.92195797,0.0,1.0
2003-02-11,5.95,6.25,5.9,6.19,1836000,2.39774847490234,2.51864335598985,2.37759932805442,2.49446437977235,4556024.16781641,0.0,1.0
2003-02-12,5.7,6.0,5.64,6.0,1971800,2.29700274066275,2.41789762175026,2.27282376444524,2.41789762175026,4893011.14057755,0.0,1.0
2003-02-13,5.2,5.69,5.05,5.68,3503100,2.09551127218356,2.29297291129316,2.0350638316398,2.28894308192358,8692923.89012944,0.0,1.0
2003-02-14,5.05,5.32,4.75,5.23,2807800,2.0350638316398,2.14386922461856,1.91416895055229,2.10760076029231,6967540.66361379,0.0,1.0
2003-02-18,5.04,5.26,5.04,5.06,1729300,2.03103400227022,2.11969024840106,2.03103400227022,2.03909366100939,4291248.68921836,0.0,1.0
2003-02-19,4.8,5.1,4.52,5.08,2137500,1.93431809740021,2.05521297848772,1.82148287505186,2.04715331974855,5304194.80321763,0.0,1.0
2003-02-20,4.65,4.96,4.6,4.8,1694700,1.87387065685645,1.99879536731355,1.85372151000853,1.93431809740021,4205388.97450897,0.0,1.0
2003-02-21,4.55,4.72,4.35,4.6,1874500,1.83357236316061,1.90207946244354,1.75297577576894,1.85372151000853,4651561.71164045,0.0,1.0
2003-02-24,4.54,4.68,4.53,4.6,2157400,1.82954253379103,1.8859601449652,1.82551270442145,1.85372151000853,5353576.54664876,0.0,1.0
2003-02-25,4.5,4.62,4.35,4.5,1996300,1.81342321631269,1.8617811687477,1.75297577576894,1.81342321631269,4953807.75937468,0.0,1.0
2003-02-26,4.65,4.67,4.5,4.5,2108000,1.87387065685645,1.88193031559562,1.81342321631269,1.81342321631269,5230990.71119662,0.0,1.0
2003-02-27,4.75,4.8,4.62,4.65,1974900,1.91416895055229,1.93431809740021,1.8617811687477,1.87387065685645,4900703.77397637,0.0,1.0
2003-02-28,4.65,4.92,4.62,4.85,963000,1.87387065685645,1.98267604983521,1.8617811687477,1.95446724424813,2389679.34292331,0.0,1.0
2003-03-03,5.8,5.98,5.49,5.9,6139400,2.33730103435858,2.40983796301109,2.21237632390149,2.37759932805442,15234888.2221635,0.0,1.0
2003-03-04,5.7,5.83,5.45,5.7,2433200,2.29700274066275,2.34939052246734,2.19625700642315,2.29700274066275,6037972.76967912,0.0,1.0
2003-03-05,5.97,5.97,5.61,5.71,2628200,2.40580813364151,2.40580813364151,2.26073427633649,2.30103257003233,6521864.22541126,0.0,1.0
2003-03-06,6.0,6.08,5.76,5.91,1593700,2.41789762175026,2.45013625670693,2.32118171688025,2.38162915742401,3954758.01538617,0.0,1.0
2003-03-07,6.4,6.55,6.0,6.0,3066800,2.57909079653361,2.63953823707737,2.41789762175026,2.41789762175026,7610247.77661185,0.0,1.0
2003-03-10,6.05,6.37,6.05,6.2,2368400,2.47834506229402,2.60943108211783,2.47834506229402,2.53979163408643,5781608.14569416,0.1,1.0
2003-03-11,6.08,6.23,6.05,6.05,1063800,2.4906343766525,2.55208094844491,2.47834506229402,2.47834506229402,2596890.19818842,0.0,1.0
2003-03-12,6.09,6.28,5.95,6.28,1145300,2.49473081477199,2.57256313904238,2.43738068109907,2.57256313904238,2795843.52696484,0.0,1.0
2003-03-13,6.1,6.28,5.98,6.19,1911400,2.49882725289149,2.57256313904238,2.44966999545756,2.53569519596694,4666004.81746319,0.0,1.0
2003-03-14,6.22,6.32,6.16,6.16,2094900,2.54798451032542,2.58894889152036,2.52340588160845,2.52340588160845,5113954.95035243,0.0,1.0
2003-03-17,6.29,6.4,6.18,6.29,1084200,2.57665957716188,2.62172039647631,2.53159875784744,2.57665957716188,2646689.55901098,0.0,1.0
2003-03-18,6.3,6.49,6.2,6.29,1826300,2.58075601528137,2.65858833955176,2.53979163408643,2.57665957716188,4458263.36618868,0.0,1.0
2003-03-19,6.45,6.46,6.25,6.35,1044000,2.64220258707379,2.64629902519328,2.5602738246839,2.60123820587884,2548555.52444887,0.0,1.0
2003-03-20,6.75,6.75,6.43,6.45,1542400,2.76509573065861,2.76509573065861,2.6340097108348,2.64220258707379,3765222.26140799,0.0,1.0
2003-03-21,6.87,7.16,6.73,6.85,1716200,2.81425298809254,2.93304969355788,2.75690285441962,2.80606011185355,4189493.28645514,0.0,1.0
2003-03-24,6.72,6.95,6.69,6.87,821300,2.75280641630013,2.8470244930485,2.74051710194165,2.81425298809254,2004912.50213588,0.0,1.0
2003-03-25,7.05,7.06,6.66,6.7,1445200,2.88798887424344,2.89208531236293,2.72822778758316,2.74461354006114,3527942.9539593,0.0,1.0
2003-03-26,6.85,7.25,6.8,7.05,1674800,2.80606011185355,2.96991763663332,2.78557792125608,2.88798887424344,4088429.87772699,0.0,1.0
2003-03-27,6.73,6.88,6.7,6.77,1107800,2.75690285441962,2.81834942621204,2.74461354006114,2.7732886068976,2704300.58427631,0.0,1.0
2003-03-28,6.88,6.95,6.69,6.78,822000,2.81834942621204,2.8470244930485,2.74051710194165,2.7773850450171,2006621.30373273,0.0,1.0
2003-03-31,7.05,7.5,6.89,6.9,1258900,2.88798887424344,3.07232858962068,2.82244586433153,2.82654230245103,3073157.61468265,0.0,1.0
2003-04-01,7.43,7.5,7.2,7.35,1221500,3.04365352278422,3.07232858962068,2.94943544603585,3.01088201782827,2981858.78650795,0.0,1.0
2003-04-02,7.37,7.62,7.3,7.53,993400,3.01907489406726,3.12148584705461,2.9903998272308,3.08461790397916,2425033.5804478,0.0,1.0
2003-04-03,7.49,7.6,7.3,7.37,1145100,3.06823215150119,3.11329297081562,2.9903998272308,3.01907489406726,2795355.29793717,0.0,1.0
2003-04-04,7.54,7.62,7.43,7.53,1357200,3.08871434209866,3.12148584705461,3.04365352278422,3.08461790397916,3313122.18178353,0.0,1.0
2003-04-07,7.51,7.7,7.51,7.55,835200,3.07642502774017,3.15425735201057,3.07642502774017,3.09281078021815,2038844.4195591,0.0,1.0
2003-04-08,7.56,7.62,7.5,7.52,864000,3.09690721833765,3.12148584705461,3.07232858962068,3.08052146585967,2109149.39954389,0.0,1.0
2003-04-09,7.58,7.75,7.46,7.62,843700,3.10510009457663,3.17473954260804,3.0559428371427,3.12148584705461,2059594.15323517,0.0,1.0
2003-04-10,7.59,7.63,7.4,7.52,553700,3.10919653269613,3.12558228517411,3.03136420842574,3.08052146585967,1351662.06311048,0.0,1.0
2003-04-11,7.5,7.67,7.44,7.59,869700,3.07232858962068,3.14196803765208,3.04774996090372,3.10919653269613,2123063.92683255,0.0,1.0
2003-04-14,7.6,7.62,7.48,7.57,834800,3.11329297081562,3.12148584705461,3.06413571338169,3.10100365645714,2037867.96150376,0.0,1.0
2003-04-15,7.6,7.6,7.52,7.6,607900,3.11329297081562,3.11329297081562,3.08052146585967,3.11329297081562,1483972.12960965,0.0,1.0
2003-04-16,7.4,7.68,7.4,7.56,1346200,3.03136420842574,3.14606447577158,3.03136420842574,3.09690721833765,3286269.58526156,0.0,1.0
2003-04-17,7.59,7.65,7.45,7.48,1310900,3.10919653269613,3.13377516141309,3.05184639902321,3.06413571338169,3200097.16187742,0.0,1.0
2003-04-21,7.56,7.65,7.4,7.58,1077200,3.09690721833765,3.13377516141309,3.03136420842574,3.10510009457663,2629601.54304245,0.0,1.0
2003-04-22,7.78,7.84,7.54,7.6,1334500,3.18702885696652,3.21160748568348,3.08871434209866,3.11329297081562,3257708.18714274,0.0,1.0
2003-04-23,7.85,7.89,7.65,7.76,1565600,3.21570392380298,3.23208967628096,3.13377516141309,3.17883598072753,3821856.82861796,0.0,1.0
2003-04-24,8.1,8.59,7.9,7.9,3761000,3.31811487679034,3.51884034464555,3.23618611440045,3.23618611440045,9181146.86537567,0.0,1.0
2003-04-25,8.14,8.3,8.05,8.2,776000,3.33450062926831,3.40004363918022,3.29763268619286,3.35907925798528,1894328.62736813,0.0,1.0
2003-04-28,8.13,8.23,8.08,8.14,1339900,3.33040419114882,3.37136857234376,3.30992200055135,3.33450062926831,3270890.37088989,0.0,1.0
2003-04-29,7.97,8.12,7.97,8.12,1853500,3.26486118123691,3.32630775302932,3.26486118123691,3.32630775302932,4524662.51395209,0.0,1.0
2003-04-30,7.9,8.08,7.82,7.97,1552100,3.23618611440045,3.30992200055135,3.2034146094445,3.26486118123691,3788901.36925009,0.0,1.0
2003-05-01,7.85,7.9,7.58,7.86,1226800,3.21570392380298,3.23618611440045,3.10510009457663,3.21980036192247,2994796.85574126,0.0,1.0
2003-05-02,8.2,8.2,7.86,7.88,1742400,3.35907925798528,3.35907925798528,3.21980036192247,3.22799323816146,4253451.28908018,0.0,1.0
2003-05-05,8.09,8.24,8.03,8.2,1054300,3.31401843867084,3.37546501046325,3.28943980995388,3.35907925798528,2573699.31937399,0.0,1.0
2003-05-06,8.02,8.19,7.98,8.1,1032600,3.28534337183438,3.35498281986578,3.2689576193564,3.31811487679034,2520726.46987156,0.0,1.0
2003-05-07,8.1,8.19,8.0,8.02,1013500,3.31811487679034,3.35498281986578,3.27715049559539,3.28534337183438,2474100.59772886,0.0,1.0
2003-05-08,8.02,8.15,7.85,8.15,986000,3.28534337183438,3.33859706738781,3.21570392380298,3.33859706738781,2406969.10642394,0.0,1.0
2003-05-09,7.97,8.17,7.97,8.15,995100,3.26486118123691,3.34678994362679,3.26486118123691,3.33859706738781,2429183.52718302,0.0,1.0
2003-05-12,8.0,8.12,7.98,8.0,1762100,3.27715049559539,3.32630775302932,3.2689576193564,3.27715049559539,4301541.8483059,0.0,1.0
2003-05-13,7.72,7.98,7.57,7.891,11770300,3.16245022824955,3.2689576193564,3.10100365645714,3.23249932009291,28733010.6220504,0.0,1.0
2003-05-14,8.28,8.38,7.73,7.73,17331700,3.39185076294123,3.43281514413617,3.16654666636905,3.16654666636905,42309195.1945312,0.0,1.0
2003-05-15,8.99,8.99,8.18,8.25,11319100,3.72366225062027,3.72366225062027,3.38815986763891,3.41715390073606,27327588.3125677,0.1,1.0
2003-05-16,9.12,9.12,8.55,9.09,5641100,3.77750831208641,3.77750831208641,3.54141404258101,3.76508229790191,13619250.5084349,0.0,1.0
2003-05-19,8.85,9.03,8.74,9.03,2160300,3.66567418442596,3.74023026953292,3.62011213241614,3.74023026953292,5215590.37658824,0.0,1.0
2003-05-20,8.7,8.92,8.55,8.85,4265900,3.60354411350348,3.69466821752311,3.54141404258101,3.66567418442596,10299119.0980363,0.0,1.0
2003-05-21,8.55,8.62,8.12,8.15,6144100,3.54141404258101,3.57040807567816,3.36330783926992,3.37573385345441,14833638.3061593,0.0,1.0
2003-05-22,8.45,8.55,8.3,8.45,4638000,3.49999399529936,3.54141404258101,3.43786392437689,3.49999399529936,11197476.3535695,0.0,1.0
2003-05-23,9.04,9.21,8.64,8.9,7613900,3.74437227426109,3.81478635463989,3.57869208513449,3.68638420806678,18382161.5369649,0.0,1.0
2003-05-27,9.5,9.54,9.06,9.2,5784800,3.93490449175668,3.95147251066934,3.75265628371742,3.81064434991173,13966183.9607868,0.0,1.0
2003-05-28,9.74,9.94,9.49,9.5,5723500,4.03431260523263,4.11715269979593,3.93076248702851,3.93490449175668,13818187.992595,0.0,1.0
2003-05-29,9.38,9.96,9.33,9.73,4764300,3.8852004350187,4.12543670925226,3.86449041137787,4.03017060050447,11502401.1624216,0.0,1.0
2003-05-30,9.55,9.78,9.48,9.48,3231800,3.9556145153975,4.05088062414529,3.92662048230035,3.92662048230035,7802501.95762529,0.0,1.0
2003-06-02,9.7,9.78,9.55,9.78,1882700,4.01774458631997,4.05088062414529,3.9556145153975,4.05088062414529,4545383.51247637,0.0,1.0
2003-06-03,9.66,9.76,9.61,9.69,1756600,4.00117656740731,4.04259661468896,3.98046654376649,4.01360258159181,4240941.56159558,0.0,1.0
2003-06-04,9.66,10.41,9.44,10.41,2057300,4.00117656740731,4.31182692201968,3.91005246338769,4.31182692201968,4966918.52138824,0.0,1.0
2003-06-05,9.65,9.74,9.5,9.72,1683000,3.99703456267915,4.03431260523263,3.93490449175668,4.0260285957763,4063249.8281711,0.0,1.0
2003-06-06,9.27,9.78,9.27,9.7,1860800,3.83963838300888,4.05088062414529,3.83963838300888,4.01774458631997,4492510.56462316,0.0,1.0
2003-06-09,9.11,9.4,8.8,9.27,2580500,3.77336630735824,3.89348444447503,3.64496416078513,3.83963838300888,6230074.97421006,0.0,1.0
2003-06-10,9.17,9.29,9.03,9.25,2568900,3.79821833572723,3.84792239246521,3.74023026953292,3.83135437355255,6202069.21187685,0.0,1.0
2003-06-11,9.05,9.21,8.98,9.18,1716100,3.74851427898925,3.81478635463989,3.7195202458921,3.8023603404554,4143162.82241499,0.0,1.0
2003-06-12,9.32,9.32,9.01,9.15,1563700,3.86034840664971,3.86034840664971,3.73194626007659,3.7899343262709,3775225.04831322,0.0,1.0
2003-06-13,8.9,9.35,8.85,9.32,2300100,3.68638420806678,3.8727744208342,3.66567418442596,3.86034840664971,5553108.0985005,0.0,1.0
2003-06-16,9.29,9.29,8.91,9.0,2319600,3.84792239246521,3.84792239246521,3.69052621279495,3.72780425534843,5600186.75069857,0.0,1.0
2003-06-17,9.18,9.35,9.15,9.3,1212200,3.8023603404554,3.8727744208342,3.7899343262709,3.85206439719338,2926602.16381997,0.0,1.0
2003-06-18,9.0,9.2,8.96,9.17,931200,3.72780425534843,3.81064434991173,3.71123623643577,3.79821833572723,2248186.71419663,0.0,1.0
2003-06-19,9.05,9.11,9.01,9.08,1129500,3.74851427898925,3.77336630735824,3.73194626007659,3.76094029317375,2726940.39270307,0.0,1.0
2003-06-20,8.7,9.04,8.64,9.04,2673500,3.60354411350348,3.74437227426109,3.57869208513449,3.74437227426109,6454603.93084696,0.0,1.0
2003-06-23,8.55,8.73,8.45,8.73,1277900,3.54141404258101,3.61597012768798,3.49999399529936,3.61597012768798,3085221.00737959,0.0,1.0
2003-06-24,8.34,8.64,8.17,8.59,1344700,3.45443194328955,3.57869208513449,3.38401786291074,3.55798206149367,3246495.56978115,0.0,1.0
2003-06-25,8.34,8.51,8.27,8.38,1032600,3.45443194328955,3.52484602366835,3.42543791019239,3.4709999622022,2492995.70562654,0.0,1.0
2003-06-26,8.33,8.4,8.17,8.3,1713200,3.45028993856138,3.47928397165853,3.38401786291074,3.43786392437689,4136161.38183169,0.0,1.0
2003-06-27,8.12,8.4,8.12,8.36,1072200,3.36330783926992,3.47928397165853,3.36330783926992,3.46271595274587,2588601.58393645,0.0,1.0
2003-06-30,8.15,8.23,8.11,8.15,1095600,3.37573385345441,3.40886989127973,3.35916583454175,3.37573385345441,2645095.96657413,0.0,1.0
2003-07-01,8.06,8.232,7.92,8.15,1681400,3.33845581090093,3.40969829222536,3.28046774470662,3.37573385345441,4059386.964401,0.0,1.0
2003-07-02,8.16,8.16,7.98,8.01,1139900,3.37987585818258,3.37987585818258,3.30531977307561,3.3177457872601,2752049.00720869,0.0,1.0
2003-07-03,8.12,8.15,8.02,8.07,659700,3.36330783926992,3.37573385345441,3.32188779198827,3.34259781562909,1592707.01820824,0.0,1.0
2003-07-07,8.1,8.29,8.1,8.13,1135600,3.35502382981359,3.43372191964872,3.35502382981359,3.36744984399808,2741667.56082656,0.0,1.0
2003-07-08,8.15,8.36,8.05,8.07,2156400,3.37573385345441,3.46271595274587,3.33431380617276,3.34259781562909,5206174.64614864,0.0,1.0
2003-07-09,8.25,8.35,8.16,8.2,3736500,3.41715390073606,3.45857394801771,3.37987585818258,3.39644387709524,9020994.04810536,0.0,1.0
2003-07-10,8.14,8.27,8.1,8.25,1498300,3.37159184872625,3.42543791019239,3.35502382981359,3.41715390073606,3617330.49171049,0.0,1.0
2003-07-11,8.28,8.29,8.12,8.18,1094800,3.42957991492056,3.43372191964872,3.36330783926992,3.38815986763891,2643164.53468907,0.0,1.0
2003-07-14,8.12,8.31,8.11,8.29,1062200,3.36330783926992,3.44200592910505,3.35916583454175,3.43372191964872,2564458.68537334,0.0,1.0
2003-07-15,8.0,8.172,7.99,8.15,1135700,3.31360378253194,3.38484626385637,3.30946177780377,3.37573385345441,2741908.98981219,0.0,1.0
2003-07-16,7.83,8.0,7.67,7.99,2260500,3.24318970215313,3.31360378253194,3.1769176265025,3.30946177780377,5457502.2201906,0.0,1.0
2003-07-17,7.71,7.9,7.67,7.69,2064300,3.19348564541516,3.27218373525029,3.1769176265025,3.18520163595883,4983818.5503824,0.0,1.0
2003-07-18,8.12,8.13,7.75,7.89,1125300,3.36330783926992,3.36744984399808,3.21005366432781,3.26804173052212,2716800.37530656,0.0,1.0
2003-07-21,7.82,9.12,7.75,9.12,1301700,3.23904769742497,3.77750831208641,3.21005366432781,3.77750831208641,3142681.10595979,0.0,1.0
2003-07-22,8.13,8.18,7.89,7.89,1884400,3.36744984399808,3.38815986763891,3.26804173052212,3.26804173052212,4549487.8052321,0.0,1.0
2003-07-23,7.97,8.16,7.96,8.16,998900,3.30117776834744,3.37987585818258,3.29703576361928,3.37987585818258,2411634.13746887,0.0,1.0
2003-07-24,8.04,8.14,7.95,8.05,1349300,3.3301718014446,3.37159184872625,3.29289375889111,3.33431380617276,3257601.30312018,0.0,1.0
2003-07-25,8.15,8.22,8.02,8.08,1032900,3.37573385345441,3.40472788655157,3.32188779198827,3.34673982035726,2493719.99258344,0.0,1.0
2003-07-28,8.11,8.29,8.05,8.22,802900,3.35916583454175,3.43372191964872,3.33431380617276,3.40472788655157,1938433.32563195,0.0,1.0
2003-07-29,8.25,8.4,8.21,8.39,1673500,3.41715390073606,3.47928397165853,3.4005858818234,3.47514196693037,4040314.07453615,0.0,1.0
2003-07-30,8.1,8.34,8.05,8.2,1207000,3.35502382981359,3.45443194328955,3.33431380617276,3.39644387709524,2914047.85656715,0.0,1.0
2003-07-31,8.07,8.29,8.06,8.19,2180900,3.34259781562909,3.43372191964872,3.33845581090093,3.39230187236707,5265324.74762826,0.0,1.0
2003-08-01,8.0,8.07,7.91,8.05,1940000,3.31360378253194,3.34259781562909,3.27632573997845,3.33431380617276,4683722.32124298,0.0,1.0
2003-08-04,8.17,8.19,8.0,8.02,1250700,3.38401786291074,3.39230187236707,3.31360378253194,3.32188779198827,3019552.32328794,0.0,1.0
2003-08-05,8.15,8.25,8.05,8.17,1501200,3.37573385345441,3.41715390073606,3.33431380617276,3.38401786291074,3624331.9322938,0.0,1.0
2003-08-06,8.13,8.19,8.0,8.05,1289600,3.36744984399808,3.39230187236707,3.31360378253194,3.33431380617276,3113468.19869843,0.0,1.0
2003-08-07,8.09,8.18,8.04,8.17,1342200,3.35088182508542,3.38815986763891,3.3301718014446,3.38401786291074,3240459.84514038,0.0,1.0
2003-08-08,8.2,8.21,8.07,8.14,1079900,3.39644387709524,3.4005858818234,3.34259781562909,3.37159184872625,2607191.61583004,0.0,1.0
2003-08-11,8.21,8.42,8.1,8.17,929000,3.4005858818234,3.48756798111486,3.35502382981359,3.38401786291074,2242875.27651275,0.0,1.0
2003-08-12,8.37,8.38,8.18,8.21,2985700,3.46685795747404,3.4709999622022,3.38815986763891,3.4005858818234,7208345.22398719,0.0,1.0
2003-08-13,8.18,8.309,8.11,8.24,936400,3.42957991492055,3.48366497714852,3.40023143154104,3.45473575781728,2233437.3859247,0.1,1.0
2003-08-14,8.36,8.4,8.09,8.21,2221500,3.50504744361074,3.52181800554189,3.39184615057546,3.44215783636892,5298570.21874381,0.0,1.0
2003-08-15,8.2,8.4,8.11,8.36,898900,3.43796519588613,3.52181800554189,3.40023143154104,3.50504744361074,2143994.94468999,0.0,1.0
2003-08-18,8.27,8.34,8.12,8.17,527600,3.46731367926565,3.49666216264516,3.40442407202383,3.42538727443777,1258395.51987812,0.0,1.0
2003-08-19,8.26,8.34,8.21,8.27,584200,3.46312103878286,3.49666216264516,3.44215783636892,3.46731367926565,1393393.97784836,0.0,1.0
2003-08-20,8.37,8.42,8.26,8.26,1234100,3.50924008409353,3.53020328650747,3.46312103878286,3.46312103878286,2943491.11273992,0.0,1.0
2003-08-21,8.48,8.54,8.32,8.43,1468700,3.55535912940419,3.58051497230092,3.48827688167959,3.53439592699025,3503043.02510423,0.0,1.0
2003-08-22,8.23,8.5,8.18,8.45,846400,3.45054311733449,3.56374441036977,3.42957991492055,3.54278120795583,2018775.52696141,0.0,1.0
2003-08-25,8.27,8.31,8.16,8.23,613600,3.46731367926565,3.4840842411968,3.42119463395498,3.45054311733449,1463516.85177637,0.0,1.0
2003-08-26,8.25,8.35,8.19,8.23,1553700,3.45892839830007,3.50085480312795,3.43377255540334,3.45054311733449,3705779.22523622,0.0,1.0
2003-08-27,8.42,8.47,8.22,8.23,1423000,3.53020328650747,3.55116648892141,3.44635047685171,3.45054311733449,3394042.5033862,0.0,1.0
2003-08-28,8.51,8.52,8.37,8.38,1200200,3.56793705085256,3.57212969133535,3.50924008409353,3.51343272457631,2862635.14586375,0.0,1.0
2003-08-29,8.49,8.5,8.35,8.47,1038400,3.55955176988698,3.56374441036977,3.50085480312795,3.55116648892141,2476720.82608309,0.0,1.0
2003-09-02,8.78,8.8,8.42,8.52,2265100,3.68113834388783,3.68952362485341,3.53020328650747,3.57212969133535,5402561.9637527,0.0,1.0
2003-09-03,8.88,9.09,8.69,8.84,3204700,3.72306474871571,3.81111019885426,3.64340457954274,3.70629418678456,7643631.77132943,0.0,1.0
2003-09-04,9.04,9.04,8.85,8.9,1090800,3.79014699644032,3.79014699644032,3.71048682726735,3.73145002968129,2601701.73063505,0.0,1.0
2003-09-05,8.91,9.05,8.9,9.04,581300,3.73564267016408,3.79433963692311,3.73145002968129,3.79014699644032,1386477.09572621,0.0,1.0
2003-09-08,9.12,9.13,8.95,8.98,819400,3.82368812030262,3.82788076078541,3.75241323209523,3.76499115354359,1954376.96927242,0.0,1.0
2003-09-09,9.15,9.15,8.9,9.05,1015300,3.83626604175099,3.83626604175099,3.73145002968129,3.79433963692311,2421624.28228251,0.0,1.0
2003-09-10,8.97,9.17,8.89,9.1,2263300,3.7607985130608,3.84465132271656,3.7272573891985,3.81530283933705,5398268.72657344,0.0,1.0
2003-09-11,8.95,9.14,8.95,9.07,962100,3.75241323209523,3.8320734012682,3.75241323209523,3.80272491788868,2294735.27231754,0.0,1.0
2003-09-12,9.08,9.08,8.94,9.0,542700,3.80691755837147,3.80691755837147,3.74822059161244,3.77337643450917,1294411.00954862,0.0,1.0
2003-09-15,8.87,9.09,8.85,9.05,517200,3.71887210823292,3.81111019885426,3.71048682726735,3.79433963692311,1233590.14950903,0.0,1.0
2003-09-16,8.9,8.99,8.75,8.81,2000700,3.73145002968129,3.76918379402638,3.66856042243947,3.6937162653362,4771933.12475388,0.0,1.0
2003-09-17,8.74,8.86,8.7,8.85,982700,3.66436778195668,3.71467946775014,3.64759722002553,3.71048682726735,2343868.98670248,0.0,1.0
2003-09-18,8.98,8.99,8.79,8.84,965900,3.76499115354359,3.76918379402638,3.68533098437062,3.70629418678456,2303798.77302933,0.0,1.0
2003-09-19,9.05,9.06,8.88,8.99,700800,3.79433963692311,3.7985322774059,3.72306474871571,3.76918379402638,1671500.34179413,0.0,1.0
2003-09-22,8.88,8.97,8.86,8.95,604400,3.72306474871571,3.7607985130608,3.71467946775014,3.75241323209523,1441573.63952679,0.0,1.0
2003-09-23,9.2,9.2,8.9,8.9,3073400,3.85722924416493,3.85722924416493,3.73145002968129,3.73145002968129,7330463.97041964,0.0,1.0
2003-09-24,9.1,9.12,8.94,9.08,1196800,3.81530283933705,3.82368812030262,3.74822059161244,3.80691755837147,2854525.69785847,0.0,1.0
2003-09-25,9.08,9.15,9.01,9.04,1344600,3.80691755837147,3.83626604175099,3.77756907499196,3.79014699644032,3207048.17291152,0.0,1.0
2003-09-26,9.13,9.19,8.96,9.02,829100,3.82788076078541,3.85303660368214,3.75660587257802,3.78176171547474,1977512.74740513,0.0,1.0
2003-09-29,9.38,9.382,9.02,9.13,1689500,3.93269677285511,3.93353530095167,3.78176171547474,3.82788076078541,4029680.11909416,0.0,1.0
2003-09-30,9.17,9.38,9.09,9.3,2059700,3.84465132271656,3.93269677285511,3.81111019885426,3.89915564899281,4912655.89896315,0.0,1.0
2003-10-01,9.25,9.29,9.13,9.13,1061900,3.87819244657887,3.89496300851002,3.82788076078541,3.82788076078541,2532771.42259017,0.0,1.0
2003-10-02,9.2,9.3,9.18,9.28,865400,3.85722924416493,3.89915564899281,3.84884396319935,3.89077036802723,2064093.03052032,0.0,1.0
2003-10-03,9.26,9.36,9.25,9.3,979700,3.88238508706165,3.92431149188953,3.87819244657887,3.89915564899281,2336713.5914037,0.0,1.0
2003-10-06,9.31,9.4,9.25,9.25,781400,3.90334828947559,3.94108205382069,3.87819244657887,3.87819244657887,1863741.96215459,0.0,1.0
2003-10-07,9.29,9.5,9.25,9.3,1870900,3.89496300851002,3.98300845864857,3.87819244657887,3.89915564899281,4462343.0214935,0.0,1.0
2003-10-08,9.24,9.4,9.16,9.3,2377900,3.87399980609608,3.94108205382069,3.84045868223378,3.89915564899281,5671604.82698668,0.0,1.0
2003-10-09,9.44,9.48,9.27,9.3,1843700,3.95785261575184,3.97462317768299,3.88657772754444,3.89915564899281,4397467.43745126,0.0,1.0
2003-10-10,9.7,9.76,9.47,9.48,2452900,4.06686126830432,4.09201711120105,3.9704305372002,3.97462317768299,5850489.7094561,0.0,1.0
2003-10-13,9.78,9.95,9.7,9.73,1116600,4.10040239216663,4.17167728037402,4.06686126830432,4.07943918975269,2663238.13020452,0.0,1.0
2003-10-14,9.83,9.95,9.7,9.78,1447200,4.12136559458057,4.17167728037402,4.06686126830432,4.10040239216663,3451762.69212966,0.0,1.0
2003-10-15,9.5,9.83,9.46,9.83,2140300,3.98300845864857,4.12136559458057,3.96623789671741,4.12136559458057,5104897.5193236,0.0,1.0
2003-10-16,9.43,9.65,9.42,9.56,1781600,3.95365997526905,4.04589806589039,3.94946733478626,4.00816430154529,4249350.75476659,0.0,1.0
2003-10-17,9.45,9.49,9.34,9.45,1025300,3.96204525623463,3.97881581816578,3.91592621092396,3.96204525623463,2445475.59994509,0.0,1.0
2003-10-20,9.47,9.5,9.31,9.35,1594500,3.9704305372002,3.98300845864857,3.90334828947559,3.92011885140675,3803092.60129958,0.0,1.0
2003-10-21,9.95,10.49,9.94,10.25,10180100,4.17167728037402,4.39807986644457,4.16748463989124,4.29745649485766,24280879.8936907,0.0,1.0
2003-10-22,9.98,10.01,9.78,9.9,1853200,4.18425520182239,4.19683312327075,4.10040239216663,4.15071407796009,4420126.18923072,0.0,1.0
2003-10-23,9.76,9.99,9.76,9.93,3236500,4.09201711120105,4.18844784230518,4.09201711120105,4.16329199940845,7719478.96149645,0.0,1.0
2003-10-24,9.92,10.0,9.76,9.85,1678100,4.15909935892566,4.19264048278796,4.09201711120105,4.12975087554614,4002489.61695881,0.0,1.0
2003-10-27,9.89,10.061,9.89,10.02,1417900,4.1465214374773,4.21821558973297,4.1465214374773,4.20102576375354,3381878.33137828,0.0,1.0
2003-10-28,9.7,9.99,9.69,9.99,1591500,4.06686126830432,4.18844784230518,4.06266862782154,4.18844784230518,3795937.20600081,0.0,1.0
2003-10-29,9.99,10.0,9.69,9.7,1581900,4.18844784230518,4.19264048278796,4.06266862782154,4.06686126830432,3773039.94104471,0.0,1.0
2003-10-30,9.98,10.02,9.89,10.0,870700,4.18425520182239,4.20102576375354,4.1465214374773,4.19264048278796,2076734.22888149,0.0,1.0
2003-10-31,9.81,10.0,9.71,9.98,1007200,4.11298031361499,4.19264048278796,4.07105390878711,4.18425520182239,2402304.71497582,0.0,1.0
2003-11-03,10.11,10.11,9.83,9.85,2505600,4.23875952809863,4.23875952809863,4.12136559458057,4.12975087554614,5976186.15353793,0.0,1.0
2003-11-04,9.79,10.05,9.76,10.05,2209900,4.10459503264942,4.2136036852019,4.09201711120105,4.2136036852019,5270902.69025521,0.0,1.0
2003-11-05,10.0,10.1,9.621,9.8,3302600,4.19264048278796,4.23456688761584,4.0337394084903,4.10878767313221,7877136.17124616,0.0,1.0
2003-11-06,10.0,10.02,9.91,10.0,1670700,4.19264048278796,4.20102576375354,4.15490671844287,4.19264048278796,3984839.6418885,0.0,1.0
2003-11-07,9.98,10.01,9.89,10.01,1177100,4.18425520182239,4.19683312327075,4.1465214374773,4.19683312327075,2807538.60206317,0.0,1.0
2003-11-10,10.0,10.0,9.86,9.99,919500,4.19264048278796,4.19264048278796,4.13394351602893,4.18844784230518,2193128.65907492,0.0,1.0
2003-11-11,9.85,10.0,9.84,9.96,1843900,4.12975087554614,4.19264048278796,4.12555823506336,4.17586992085681,4397944.46380452,0.0,1.0
2003-11-12,9.84,9.92,9.79,9.85,680600,4.12555823506336,4.15909935892566,4.10459503264942,4.12975087554614,1623320.6801157,0.0,1.0
2003-11-13,9.75,9.8,9.69,9.79,1681200,4.12975087554614,4.15092908516433,4.10433702400432,4.14669344324069,3969174.04801864,0.1,1.0
2003-11-14,9.67,9.75,9.63,9.72,1033600,4.09586574015705,4.12975087554614,4.0789231724625,4.11704394977523,2440244.04950753,0.0,1.0
2003-11-17,9.68,9.73,9.56,9.63,885900,4.10010138208068,4.12127959169887,4.04927367899704,4.0789231724625,2091536.57455372,0.0,1.0
2003-11-18,9.5,9.68,9.5,9.64,850800,4.02385982745522,4.10010138208068,4.02385982745522,4.08315881438614,2008668.37976104,0.0,1.0
2003-11-19,9.54,9.58,9.46,9.5,1278600,4.04080239514977,4.05774496284431,4.00691725976067,4.02385982745522,3018668.7709949,0.0,1.0
2003-11-20,9.59,9.77,9.44,9.46,1373200,4.06198060476795,4.13822215939342,3.99844597591339,4.00691725976067,3242011.54100594,0.0,1.0
2003-11-21,9.48,9.63,9.45,9.63,885900,4.01538854360794,4.0789231724625,4.00268161783703,4.0789231724625,2091536.57455372,0.0,1.0
2003-11-24,9.59,9.65,9.45,9.47,1330200,4.06198060476795,4.08739445630977,4.00268161783703,4.01115290168431,3140492.10009184,0.0,1.0
2003-11-25,9.76,9.76,9.55,9.6,1011000,4.13398651746978,4.13398651746978,4.0450380370734,4.06621624669159,2386887.32009686,0.0,1.0
2003-11-26,9.65,9.75,9.56,9.75,1052500,4.08739445630977,4.12975087554614,4.04927367899704,4.12975087554614,2484865.38516513,0.0,1.0
2003-11-28,9.7,9.74,9.6,9.6,309400,4.10857266592796,4.12551523362251,4.06621624669159,4.06621624669159,730467.791135478,0.0,1.0
2003-12-01,9.8,9.85,9.71,9.71,3841300,4.15092908516433,4.17210729478252,4.1128083078516,4.1128083078516,9068991.35775279,0.0,1.0
2003-12-02,9.86,9.88,9.75,9.8,1194300,4.17634293670615,4.18481422055343,4.12975087554614,4.15092908516433,2819643.44845864,0.0,1.0
2003-12-03,9.81,9.91,9.81,9.88,751800,4.15516472708797,4.19752114632434,4.15516472708797,4.18481422055343,1774937.57393553,0.0,1.0
2003-12-04,9.92,9.94,9.83,9.86,922800,4.20175678824797,4.21022807209525,4.16363601093524,4.17634293670615,2178654.42036141,0.0,1.0
2003-12-05,9.52,9.84,9.47,9.83,2697800,4.03233111130249,4.16787165285888,4.01115290168431,4.16363601093524,6369282.50460664,0.0,1.0
2003-12-08,9.5,9.52,9.41,9.51,2883000,4.02385982745522,4.03233111130249,3.98573905014248,4.02809546937885,6806524.37570647,0.0,1.0
2003-12-09,9.4,9.51,9.31,9.5,1118300,3.98150340821885,4.02809546937885,3.94338263090611,4.02385982745522,2640213.73893602,0.0,1.0
2003-12-10,9.24,9.5,9.15,9.5,1173400,3.91373313744065,4.02385982745522,3.87561236012792,4.02385982745522,2770300.27833992,0.0,1.0
2003-12-11,9.15,9.24,9.03,9.24,6651500,3.87561236012792,3.91373313744065,3.82478465704428,3.91373313744065,15703640.9590744,0.0,1.0
2003-12-12,9.35,9.36,9.08,9.15,5666800,3.96032519860066,3.9645608405243,3.84596286666246,3.87561236012792,13378845.7621413,0.0,1.0
2003-12-15,9.24,9.37,9.18,9.35,1614100,3.91373313744065,3.96879648244794,3.88831928589883,3.96032519860066,3810756.50184802,0.0,1.0
2003-12-16,9.43,9.48,9.27,9.3,2500100,3.99421033398976,4.01538854360794,3.92644006321156,3.93914698898248,5902529.16812478,0.0,1.0
2003-12-17,9.48,9.5,9.35,9.38,1914700,4.01538854360794,4.02385982745522,3.96032519860066,3.97303212437157,4520448.22135456,0.0,1.0
2003-12-18,9.49,9.51,9.45,9.48,2015600,4.01962418553158,4.02809546937885,4.00268161783703,4.01538854360794,4758664.76991813,0.0,1.0
2003-12-19,9.38,9.5,9.26,9.5,1861300,3.97303212437157,4.02385982745522,3.92220442128793,4.02385982745522,4394375.24124262,0.0,1.0
2003-12-22,9.39,9.45,9.36,9.37,918300,3.97726776629521,4.00268161783703,3.9645608405243,3.96879648244794,2168030.29282388,0.0,1.0
2003-12-23,9.48,9.5,9.4,9.43,939000,4.01538854360794,4.02385982745522,3.98150340821885,3.99421033398976,2216901.27949649,0.0,1.0
2003-12-24,9.57,9.65,9.46,9.46,364300,4.05350932092068,4.08739445630977,4.00691725976067,4.00691725976067,860082.14709326,0.0,1.0
2003-12-26,9.61,9.63,9.52,9.55,222900,4.07045188861523,4.0789231724625,4.03233111130249,4.0450380370734,526248.450691978,0.0,1.0
2003-12-29,9.71,9.75,9.55,9.57,959500,4.1128083078516,4.12975087554614,4.0450380370734,4.05350932092068,2265300.08272298,0.0,1.0
2003-12-30,9.67,9.74,9.61,9.63,849900,4.09586574015705,4.12551523362251,4.07045188861523,4.0789231724625,2006543.55425353,0.0,1.0
2003-12-31,9.69,9.73,9.62,9.62,904300,4.10433702400432,4.12127959169887,4.07468753053886,4.07468753053886,2134977.45159604,0.0,1.0
2004-01-02,9.72,9.75,9.66,9.66,589800,4.11704394977523,4.12975087554614,4.09163009823341,4.09163009823341,1392468.9825847,0.0,1.0
2004-01-05,9.85,9.93,9.67,9.67,1498000,4.17210729478252,4.20599243017161,4.09586574015705,4.09586574015705,3536654.01137991,0.0,1.0
2004-01-06,9.93,9.95,9.77,9.85,1072500,4.20599243017161,4.21446371401889,4.13822215939342,4.17210729478252,2532083.72977634,0.0,1.0
2004-01-07,9.98,9.98,9.8,9.83,1220700,4.2271706397898,4.2271706397898,4.15092908516433,4.16363601093524,2881971.66334544,0.0,1.0
2004-01-08,10.0,10.1,9.82,9.98,2222500,4.23564192363707,4.27799834287344,4.1594003690116,4.2271706397898,5247138.54492114,0.0,1.0
2004-01-09,10.24,10.4,9.91,10.0,2564200,4.33729732980436,4.40506760058255,4.19752114632434,4.23564192363707,6053863.96260373,0.0,1.0
2004-01-12,10.3,10.3,10.1,10.18,1740200,4.36271118134618,4.36271118134618,4.27799834287344,4.31188347826254,4108468.16462172,0.0,1.0
2004-01-13,10.26,10.34,10.18,10.22,1383100,4.34576861365163,4.37965374904073,4.31188347826254,4.32882604595709,3265384.6215885,0.0,1.0
2004-01-14,10.35,10.35,10.18,10.23,1375400,4.38388939096437,4.38388939096437,4.31188347826254,4.33306168788072,3247205.55891318,0.0,1.0
2004-01-15,10.23,10.36,10.2,10.35,1328800,4.33306168788072,4.38812503288801,4.32035476210981,4.38388939096437,3137186.81596905,0.0,1.0
2004-01-16,10.23,10.26,10.06,10.25,1173300,4.33306168788072,4.34576861365163,4.26105577517889,4.341532971728,2770064.18661686,0.0,1.0
2004-01-20,10.25,10.34,10.15,10.21,1114100,4.341532971728,4.37965374904073,4.29917655249163,4.32459040403345,2630297.88656767,0.0,1.0
2004-01-21,10.45,10.45,10.26,10.26,1996700,4.42624581020074,4.42624581020074,4.34576861365163,4.34576861365163,4714043.43426054,0.0,1.0
2004-01-22,10.38,10.5,10.27,10.45,1720900,4.39659631673528,4.44742401981892,4.35000425557527,4.42624581020074,4062902.4620719,0.0,1.0
2004-01-23,10.27,10.42,10.21,10.35,1732100,4.35000425557527,4.41353888442983,4.32459040403345,4.38388939096437,4089344.73505418,0.0,1.0
2004-01-26,10.17,10.27,10.09,10.22,1012600,4.3076478363389,4.35000425557527,4.2737627009498,4.32882604595709,2390664.78766576,0.0,1.0
2004-01-27,10.32,10.35,10.19,10.22,1415000,4.37118246519346,4.38388939096437,4.31611912018618,4.32882604595709,3340697.88124338,0.0,1.0
2004-01-28,10.3,10.45,10.26,10.32,2068700,4.36271118134618,4.42624581020074,4.34576861365163,4.37118246519346,4884029.47486091,0.0,1.0
2004-01-29,10.28,10.65,10.27,10.47,2188700,4.35423989749891,4.51095864867348,4.35000425557527,4.43471709404801,5167339.54252819,0.0,1.0
2004-01-30,10.5,10.58,10.29,10.38,2245600,4.44742401981892,4.48130915520802,4.35847553942255,4.39659631673528,5301675.7329471,0.0,1.0
2004-02-02,10.31,10.59,10.17,10.53,1878900,4.36694682326982,4.48554479713166,4.3076478363389,4.46013094558984,4435927.38450049,0.0,1.0
2004-02-03,10.35,10.39,10.16,10.31,1619600,4.38388939096437,4.40083195865892,4.30341219441526,4.36694682326982,3823741.5466161,0.0,1.0
2004-02-04,10.24,10.38,10.12,10.35,1668900,4.33729732980436,4.39659631673528,4.28646962672072,4.38388939096437,3940134.76608274,0.0,1.0
2004-02-05,10.09,10.29,10.02,10.29,1300000,4.2737627009498,4.35847553942255,4.24411320748434,4.35847553942255,3069192.3997289,0.0,1.0
2004-02-06,10.11,10.19,10.05,10.15,1348300,4.28223398479708,4.31611912018618,4.25682013325526,4.29917655249163,3183224.70196498,0.0,1.0
2004-02-09,10.18,10.23,10.08,10.14,636600,4.31188347826254,4.33306168788072,4.26952705902617,4.29494091056799,1502959.90897494,0.0,1.0
2004-02-10,10.38,10.38,10.11,10.14,1292900,4.39659631673528,4.39659631673528,4.28223398479708,4.29494091056799,3052429.88739192,0.0,1.0
2004-02-11,10.25,10.35,10.14,10.25,1917100,4.38388939096437,4.42665904355914,4.33684277311012,4.38388939096437,4482383.84857546,0.1,1.0
2004-02-12,10.4,10.66,10.37,10.65,3205100,4.44804386985653,4.55924496660294,4.4352129740781,4.55496800134347,7493864.93822399,0.0,1.0
2004-02-13,10.32,10.51,10.31,10.44,1279800,4.41382814778071,4.49509048771078,4.40955118252123,4.46515173089444,2992308.61687282,0.0,1.0
2004-02-17,10.45,10.52,10.35,10.35,1509700,4.46942869615392,4.49936745297026,4.42665904355914,4.42665904355914,3529839.28652359,0.0,1.0
2004-02-18,10.5,10.57,10.44,10.45,2245500,4.4908135224513,4.52075227926765,4.46515173089444,4.46942869615392,5250218.0021784,0.0,1.0
2004-02-19,10.49,10.7,10.48,10.58,2034000,4.48653655719183,4.57635282764085,4.48225959193235,4.52502924452712,4755708.49095117,0.0,1.0
2004-02-20,10.3,10.53,10.3,10.5,1836600,4.40527421726176,4.50364441822974,4.40527421726176,4.4908135224513,4294166.28047242,0.0,1.0
2004-02-23,10.28,10.481,10.2,10.39,1313500,4.3967202867428,4.4826872884583,4.36250456466698,4.44376690459705,3071102.80376812,0.0,1.0
2004-02-24,10.3,10.32,10.16,10.2,2293700,4.40527421726176,4.41382814778071,4.34539670362907,4.36250456466698,5362914.7323966,0.0,1.0
2004-02-25,10.4,10.44,10.25,10.3,1520100,4.44804386985653,4.46515173089444,4.38388939096437,4.40527421726176,3554155.59345864,0.0,1.0
2004-02-26,10.41,10.54,10.3,10.4,1516100,4.45232083511601,4.50792138348921,4.40527421726176,4.44804386985653,3544803.16771439,0.0,1.0
2004-02-27,10.46,10.5,10.24,10.45,3219100,4.47370566141339,4.4908135224513,4.37961242570489,4.46942869615392,7526598.42832887,0.0,1.0
2004-03-01,10.66,10.73,10.48,10.5,2554100,4.55924496660294,4.58918372341929,4.48225959193235,4.4908135224513,5971757.64834729,0.0,1.0
2004-03-02,10.81,10.81,10.57,10.66,2425700,4.6233994454951,4.6233994454951,4.52075227926765,4.55924496660294,5671544.78195687,0.0,1.0
2004-03-03,10.94,11.04,10.8,10.84,2667300,4.67899999386831,4.72176964646309,4.61912248023563,4.63623034127354,6236431.29690957,0.0,1.0
2004-03-04,11.22,11.43,10.88,10.98,6362100,4.79875502113368,4.88857129158271,4.65333820231145,4.69610785490622,14875266.9568734,0.0,1.0
2004-03-05,11.42,11.47,11.21,11.25,2354500,4.88429432632323,4.90567915262062,4.7944780558742,4.81158591691211,5505071.60370921,0.0,1.0
2004-03-08,11.24,11.43,11.18,11.35,2026300,4.80730895165263,4.88857129158271,4.78164716009577,4.85435556950689,4737705.07139349,0.0,1.0
2004-03-09,11.25,11.25,11.1,11.14,1673400,4.81158591691211,4.81158591691211,4.74743143801995,4.76453929905786,3912587.31010703,0.0,1.0
2004-03-10,10.8,11.23,10.76,11.22,1787500,4.61912248023563,4.80303198639316,4.60201461919772,4.79875502113368,4179365.25446176,0.0,1.0
2004-03-11,10.7,11.04,10.51,10.81,2144600,4.57635282764085,4.72176964646309,4.49509048771078,4.6233994454951,5014303.06277969,0.0,1.0
2004-03-12,10.86,10.89,10.68,10.8,777100,4.64478427179249,4.65761516757092,4.5677988971219,4.61912248023563,1816942.51146419,0.0,1.0
2004-03-15,10.7,10.9,10.65,10.71,1713300,4.57635282764085,4.6618921328304,4.55496800134347,4.58062979290033,4005877.75690592,0.0,1.0
2004-03-16,10.74,10.88,10.62,10.7,2431500,4.59346068867876,4.65333820231145,4.54213710556503,4.57635282764085,5685105.79928603,0.0,1.0
2004-03-17,11.05,11.1,10.83,10.84,1199200,4.72604661172256,4.74743143801995,4.63195337601406,4.63623034127354,2803857.23812618,0.0,1.0
2004-03-18,11.11,11.16,10.86,11.07,1040700,4.75170840327943,4.77309322957682,4.64478427179249,4.73460054224152,2433267.36801027,0.0,1.0
2004-03-19,10.87,11.07,10.87,11.06,955100,4.64906123705197,4.73460054224152,4.64906123705197,4.73032357698204,2233125.45708331,0.0,1.0
2004-03-22,10.9,11.15,10.76,11.15,1682600,4.6618921328304,4.76881626431734,4.60201461919772,4.76881626431734,3934097.8893188,0.0,1.0
2004-03-23,10.9,10.99,10.82,10.92,1087500,4.6618921328304,4.7003848201657,4.62767641075458,4.67044606334936,2542690.74921799,0.0,1.0
2004-03-24,10.83,10.94,10.78,10.85,1937600,4.63195337601406,4.67899999386831,4.61056854971667,4.64050730653301,4530315.03051474,0.0,1.0
2004-03-25,10.85,10.9,10.76,10.77,803200,4.64050730653301,4.6618921328304,4.60201461919772,4.6062915844572,1877967.08944542,0.0,1.0
2004-03-26,11.13,11.19,10.78,10.81,2447700,4.76026233379838,4.78592412535525,4.61056854971667,4.6233994454951,5722983.12355024,0.0,1.0
2004-03-29,11.3,11.3,11.17,11.3,1560200,4.8329707432095,4.8329707432095,4.77737019483629,4.8329707432095,3647913.66154475,0.0,1.0
2004-03-30,11.35,11.39,11.23,11.29,2082400,4.85435556950689,4.8714634305448,4.80303198639316,4.82869377795002,4868872.84245659,0.0,1.0
2004-03-31,11.43,11.6,11.24,11.33,2172400,4.88857129158271,4.96127970099382,4.80730895165263,4.84580163898793,5079302.42170222,0.0,1.0
2004-04-01,11.76,11.8,11.5,11.5,2085100,5.02971114514546,5.04681900618337,4.91851004839905,4.91851004839905,4875185.72983397,0.0,1.0
2004-04-02,11.88,11.89,11.7,11.75,1531200,5.08103472825919,5.08531169351867,5.0040493535886,5.02543417988598,3580108.57489893,0.0,1.0
2004-04-05,11.68,11.75,11.51,11.75,1451600,4.99549542306964,5.02543417988598,4.92278701365853,5.02543417988598,3393995.30258836,0.0,1.0
2004-04-06,11.85,11.92,11.6,11.69,1331800,5.06820383248076,5.0981425892971,4.96127970099382,4.99977238832912,3113890.15154807,0.0,1.0
2004-04-07,11.62,11.85,11.62,11.72,1616600,4.96983363151278,5.06820383248076,4.96983363151278,5.01260328410755,3779782.86453867,0.0,1.0
2004-04-08,11.57,11.72,11.5,11.61,1071600,4.94844880521539,5.01260328410755,4.91851004839905,4.9655566662533,2505514.8568846,0.0,1.0
2004-04-12,11.27,11.59,11.17,11.48,1571800,4.82013984743107,4.95700273573434,4.77737019483629,4.90995611788009,3675035.69620307,0.0,1.0
2004-04-13,11.05,11.32,10.93,11.32,2273900,4.72604661172256,4.84152467372845,4.67472302860883,4.84152467372845,5316620.22496257,0.0,1.0
2004-04-14,10.89,11.07,10.84,10.97,2385200,4.65761516757092,4.73460054224152,4.63623034127354,4.69183088964674,5576851.47129633,0.0,1.0
2004-04-15,10.97,11.11,10.9,10.94,2261800,4.69183088964674,4.75170840327943,4.6618921328304,4.67899999386831,5288329.13708622,0.0,1.0
2004-04-16,11.14,11.14,10.96,11.04,1363000,4.76453929905786,4.76453929905786,4.68755392438727,4.72176964646309,3186839.07235322,0.0,1.0
2004-04-19,11.21,11.25,11.06,11.08,1277900,4.7944780558742,4.81158591691211,4.73032357698204,4.738877507501,2987866.2146443,0.0,1.0
2004-04-20,11.1,11.21,11.04,11.14,3482600,4.74743143801995,4.7944780558742,4.72176964646309,4.76453929905786,8142689.47423134,0.0,1.0
2004-04-21,11.14,11.29,11.01,11.09,1436200,4.76453929905786,4.82869377795002,4.70893875068465,4.74315447276047,3357988.46347299,0.0,1.0
2004-04-22,11.39,11.5,11.22,11.3,1818100,4.8714634305448,4.91851004839905,4.79875502113368,4.8329707432095,4250911.31140527,0.0,1.0
2004-04-23,11.32,11.46,11.25,11.3,1996600,4.84152467372845,4.90140218736114,4.81158591691211,4.8329707432095,4668263.31024244,0.0,1.0
2004-04-26,11.25,11.43,11.17,11.35,2141300,4.81158591691211,4.88857129158271,4.77737019483629,4.85435556950689,5006587.31154068,0.0,1.0
2004-04-27,11.35,11.38,11.2,11.25,2026500,4.85435556950689,4.86718646528532,4.79020109061472,4.81158591691211,4738172.6926807,0.0,1.0
2004-04-28,11.17,11.36,11.13,11.36,2663200,4.77737019483629,4.85863253476636,4.76026233379838,4.85863253476636,6226845.06052171,0.0,1.0
2004-04-29,10.88,11.2,10.8,11.11,2705400,4.65333820231145,4.79020109061472,4.61912248023563,4.75170840327943,6325513.15212354,0.0,1.0
2004-04-30,10.79,10.95,10.65,10.95,1733000,4.61484551497615,4.68327695912779,4.55496800134347,4.68327695912779,4051938.45369635,0.0,1.0
2004-05-03,11.25,11.25,10.85,10.9,2654000,4.81158591691211,4.81158591691211,4.64050730653301,4.6618921328304,6205334.48130994,0.0,1.0
2004-05-04,11.22,11.29,11.15,11.18,1232500,4.79875502113368,4.82869377795002,4.76881626431734,4.78164716009577,2881716.18244706,0.0,1.0
2004-05-05,11.31,11.36,11.09,11.14,2375700,4.83724770846898,4.85863253476636,4.74315447276047,4.76453929905786,5554639.46015373,0.0,1.0
2004-05-06,10.9,11.33,10.88,11.23,2778500,4.6618921328304,4.84580163898793,4.65333820231145,4.80303198639316,6496428.73259972,0.0,1.0
2004-05-07,10.59,10.98,10.5,10.82,1609500,4.5293062097866,4.69610785490622,4.4908135224513,4.62767641075458,3763182.30884263,0.0,1.0
2004-05-10,10.31,10.51,10.19,10.49,3255800,4.40955118252123,4.49509048771078,4.3582275994075,4.48653655719183,7612406.93453237,0.0,1.0
2004-05-11,10.25,10.45,10.15,10.35,2366900,4.38388939096437,4.46942869615392,4.34111973836959,4.42665904355914,5534064.12351638,0.0,1.0
2004-05-12,10.33,10.4,10.07,10.19,2085900,4.41810511304019,4.44804386985653,4.30690401629378,4.3582275994075,4877056.21498281,0.0,1.0
2004-05-13,10.52,10.53,10.25,10.34,1564800,4.49936745297026,4.50364441822974,4.38388939096437,4.42238207829967,3658668.95115063,0.0,1.0
2004-05-14,10.6,10.69,10.46,10.5,1405800,4.53358317504608,4.57207586238138,4.47370566141339,4.4908135224513,3286910.02781669,0.0,1.0
2004-05-17,10.45,10.65,10.4,10.5,1479800,4.46942869615392,4.55496800134347,4.44804386985653,4.4908135224513,3459929.90408532,0.0,1.0
2004-05-18,10.6,10.6,10.4,10.46,2069200,4.53358317504608,4.53358317504608,4.44804386985653,4.47370566141339,4838009.83750057,0.0,1.0
2004-05-19,10.52,10.78,10.5,10.6,1588400,4.49936745297026,4.61056854971667,4.4908135224513,4.53358317504608,3713848.26304171,0.0,1.0
2004-05-20,10.51,10.58,10.5,10.5,717800,4.53786014030556,4.56808375684422,4.53354248080003,4.53354248080003,1662474.7715323,0.1,1.0
2004-05-21,10.46,10.59,10.29,10.55,1186500,4.51627184277794,4.57240141634975,4.44287163118403,4.55513077832765,2748016.60131383,0.0,1.0
2004-05-24,10.48,10.55,10.39,10.47,813600,4.52490716178898,4.55513077832765,4.48604822623927,4.52058950228346,1884354.24090092,0.0,1.0
2004-05-25,10.67,10.75,10.38,10.4,1246000,4.60694269239394,4.64148396843813,4.48173056673375,4.49036588574479,2885822.74356261,0.0,1.0
2004-05-26,10.82,10.89,10.6,10.62,1103900,4.6717075849768,4.70193120151546,4.57671907585527,4.58535439486632,2556709.25089788,0.0,1.0
2004-05-27,10.74,10.9,10.67,10.77,1016200,4.6371663089326,4.70624886102099,4.60694269239394,4.65011928744918,2353589.94543205,0.0,1.0
2004-05-28,10.84,10.86,10.62,10.69,1039500,4.68034290398784,4.68897822299889,4.58535439486632,4.61557801140498,2407554.36752274,0.0,1.0
2004-06-01,10.62,10.82,10.62,10.72,1099700,4.58535439486632,4.6717075849768,4.58535439486632,4.62853098992156,2546981.75850386,0.0,1.0
2004-06-02,10.78,10.78,10.58,10.71,1408900,4.6544369469547,4.6544369469547,4.56808375684422,4.62421333041603,3263110.48427397,0.0,1.0
2004-06-03,10.57,10.68,10.5,10.68,1794400,4.5637660973387,4.61126035189946,4.53354248080003,4.61126035189946,4155955.32186898,0.0,1.0
2004-06-04,10.63,10.67,10.52,10.57,886200,4.58967205437184,4.60694269239394,4.54217779981108,4.5637660973387,2052500.8951406,0.0,1.0
2004-06-07,10.89,10.99,10.65,10.65,1428400,4.70193120151546,4.7451077965707,4.59830737338289,4.59830737338289,3308273.84181769,0.0,1.0
2004-06-08,10.78,10.89,10.68,10.89,1862800,4.6544369469547,4.70193120151546,4.61126035189946,4.70193120151546,4314374.48371463,0.0,1.0
2004-06-09,10.67,10.82,10.65,10.81,853600,4.60694269239394,4.6717075849768,4.59830737338289,4.66738992547127,1976997.02560597,0.0,1.0
2004-06-10,10.79,10.8,10.67,10.7,1018000,4.65875460646022,4.66307226596575,4.60694269239394,4.61989567091051,2357758.87074377,0.0,1.0
2004-06-14,10.67,10.79,10.65,10.78,1011600,4.60694269239394,4.65875460646022,4.59830737338289,4.6544369469547,2342936.02519096,0.0,1.0
2004-06-15,10.7,10.82,10.63,10.7,935600,4.61989567091051,4.6717075849768,4.58967205437184,4.61989567091051,2166914.73425135,0.0,1.0
2004-06-16,10.58,10.69,10.49,10.66,1301100,4.56808375684422,4.61557801140498,4.52922482129451,4.60262503288841,3013438.17949383,0.0,1.0
2004-06-17,10.66,10.75,10.48,10.53,1493100,4.60262503288841,4.64148396843813,4.52490716178898,4.5464954593166,3458123.54607812,0.0,1.0
2004-06-18,11.2,11.25,10.57,10.58,3702800,4.8357786461867,4.85736694371432,4.5637660973387,4.56808375684422,8575942.58014739,0.0,1.0
2004-06-21,11.27,11.38,11.19,11.24,1179600,4.86600226272537,4.91349651728613,4.83146098668118,4.8530492842088,2732035.72095221,0.0,1.0
2004-06-22,11.25,11.28,11.2,11.27,940700,4.85736694371432,4.87031992223089,4.8357786461867,4.86600226272537,2178726.68930124,0.0,1.0
2004-06-23,11.39,11.4,11.19,11.22,859200,4.91781417679165,4.92213183629718,4.83146098668118,4.84441396519775,1989967.01546469,0.0,1.0
2004-06-24,11.53,11.64,11.36,11.41,1130600,4.97826140986899,5.02575566442975,4.90486119827508,4.9264494958027,2618548.30968851,0.0,1.0
2004-06-25,11.46,11.63,11.37,11.54,996400,4.94803779333032,5.02143800492423,4.90917885778061,4.98257906937451,2307731.76700304,0.0,1.0
2004-06-28,11.42,11.6,11.42,11.45,837500,4.93076715530823,5.00848502640765,4.93076715530823,4.9437201338248,1939708.30476219,0.0,1.0
2004-06-29,11.29,11.58,11.29,11.42,1058400,4.87463758173642,4.99984970739661,4.87463758173642,4.93076715530823,2451328.08329588,0.0,1.0
2004-06-30,11.5,11.509,11.29,11.29,1209700,4.96530843135242,4.96919432490739,4.87463758173642,4.87463758173642,2801749.41644277,0.0,1.0
2004-07-01,11.28,11.57,11.27,11.5,1733900,4.87031992223089,4.99553204789108,4.86600226272537,4.96530843135242,4015833.11000258,0.0,1.0
2004-07-02,11.41,11.44,11.3,11.34,710200,4.9264494958027,4.93940247431927,4.87895524124194,4.89622587926403,1644872.64243834,0.0,1.0
2004-07-06,11.4,11.55,11.3,11.3,953300,4.92213183629718,4.98689672888004,4.87895524124194,4.87895524124194,2207909.16648334,0.0,1.0
2004-07-07,11.42,11.53,11.3,11.35,1989700,4.93076715530823,4.97826140986899,4.87895524124194,4.90054353876956,4608283.71819143,0.0,1.0
2004-07-08,11.56,11.62,11.4,11.47,1151300,4.99121438838556,5.0171203454187,4.92213183629718,4.95235545283585,2666490.95077338,0.0,1.0
2004-07-09,11.64,11.64,11.55,11.6,766800,5.02575566442975,5.02575566442975,4.98689672888004,5.00848502640765,1775962.182796,0.0,1.0
2004-07-12,11.7,11.75,11.64,11.69,1612400,5.05166162146289,5.07324991899051,5.02575566442975,5.04734396195737,3734430.65146096,0.0,1.0
2004-07-13,11.68,11.81,11.61,11.7,1444800,5.04302630245185,5.09915587602366,5.01280268591318,5.05166162146289,3346257.38354676,0.0,1.0
2004-07-14,11.66,11.79,11.56,11.6,1482000,5.0343909834408,5.09052055701261,4.99121438838556,5.00848502640765,3432415.17332246,0.0,1.0
2004-07-15,11.79,11.82,11.61,11.62,3464400,5.09052055701261,5.10347353552918,5.01280268591318,5.0171203454187,8023791.58330522,0.0,1.0
2004-07-16,11.95,12.04,11.79,11.87,1833900,5.15960310910099,5.1984620446507,5.09052055701261,5.1250618330568,4247440.07176523,0.0,1.0
2004-07-19,12.03,12.13,11.99,12.0,1334100,5.19414438514518,5.23732098020042,5.17687374712308,5.18119140662861,3089868.47687551,0.0,1.0
2004-07-20,12.21,12.24,12.15,12.2,1592900,5.27186225624461,5.28481523476118,5.24595629921147,5.26754459673908,3689267.29391724,0.0,1.0
2004-07-21,11.65,12.32,11.45,12.32,9593300,5.03007332393527,5.31935651080537,4.9437201338248,5.31935651080537,22218750.6627763,0.0,1.0
2004-07-22,11.41,11.8,11.17,11.8,2437200,4.9264494958027,5.09483821651813,4.82282566767013,5.09483821651813,5644724.8720793,0.0,1.0
2004-07-23,11.35,11.42,11.32,11.42,1722000,4.90054353876956,4.93076715530823,4.88759056025299,4.93076715530823,3988271.88155282,0.0,1.0
2004-07-26,11.21,11.42,11.06,11.31,1544000,4.84009630569223,4.93076715530823,4.77533141310937,4.88327290074746,3576011.4896153,0.0,1.0
2004-07-27,11.43,11.47,11.17,11.17,1309900,4.93508481481375,4.95235545283585,4.82282566767013,4.82282566767013,3033819.59212895,0.0,1.0
2004-07-28,11.28,11.44,11.19,11.32,1187900,4.87031992223089,4.93940247431927,4.83146098668118,4.88759056025299,2751259.09877851,0.0,1.0
2004-07-29,11.41,11.57,11.25,11.3,2408600,4.9264494958027,4.99553204789108,4.85736694371432,4.87895524124194,5578485.28101518,0.0,1.0
2004-07-30,11.61,11.72,11.41,11.43,913600,5.01280268591318,5.06029694047394,4.9264494958027,4.93508481481375,2115961.20266356,0.0,1.0
2004-08-02,11.52,11.68,11.4676,11.55,1445500,4.97394375036346,5.04302630245185,4.95131921455452,4.98689672888004,3347878.6322791,0.0,1.0
2004-08-03,11.65,11.76,11.46,11.5,1914500,5.03007332393527,5.07756757849604,4.94803779333032,4.96530843135242,4434115.28294593,0.0,1.0
2004-08-04,11.6,11.65,11.45,11.6,1724200,5.00848502640765,5.03007332393527,4.9437201338248,5.00848502640765,3993367.23471161,0.0,1.0
2004-08-05,11.36,11.65,11.36,11.59,722000,4.90486119827508,5.03007332393527,4.90486119827508,5.00416736690213,1672202.26392633,0.0,1.0
2004-08-06,11.17,11.49,11.16,11.36,2421900,4.82282566767013,4.96099077184689,4.81850800816461,4.90486119827508,5609289.00692961,0.0,1.0
2004-08-09,11.0,11.3,10.98,11.22,1744800,4.74942545607622,4.87895524124194,4.74079013706518,4.84441396519775,4041078.26883471,0.0,1.0
2004-08-10,11.28,11.28,11.05,11.1,2593100,4.87031992223089,4.87031992223089,4.77101375360384,4.79260205113146,6005800.12546726,0.0,1.0
2004-08-11,11.18,11.32,11.06,11.28,1469400,4.82714332717565,4.88759056025299,4.77533141310937,4.87031992223089,3403232.69614037,0.0,1.0
2004-08-12,11.03,11.08,10.95,11.02,1100700,4.80555502964803,4.82733905063465,4.77070059606944,4.80119822545071,2526393.08573046,0.1,1.0
2004-08-13,10.94,11.07,10.9,11.02,1025000,4.76634379187212,4.82298224643733,4.74891657508283,4.80119822545071,2352641.87596413,0.0,1.0
2004-08-16,11.17,11.17,10.89,10.92,1386800,4.86655028841057,4.86655028841057,4.7445597708855,4.75763018347747,3183067.07667029,0.0,1.0
2004-08-17,11.19,11.25,11.1,11.14,925600,4.87526389680521,4.90140472198916,4.8360526590293,4.8534798758186,2124492.99550478,0.0,1.0
2004-08-18,11.29,11.3,11.16,11.16,817500,4.91883193877845,4.92318874297577,4.86219348421324,4.86219348421324,1876375.34985432,0.0,1.0
2004-08-19,11.05,11.28,11.0,11.28,1451300,4.81426863804268,4.91447513458113,4.79248461705606,4.91447513458113,3331111.37032853,0.0,1.0
2004-08-20,11.16,11.22,11.05,11.1,850800,4.86219348421324,4.88833430939718,4.81426863804268,4.8360526590293,1952807.52006857,0.0,1.0
2004-08-23,10.96,11.25,10.96,11.19,1098600,4.77505740026677,4.90140472198916,4.77505740026677,4.87526389680521,2521573.03896018,0.0,1.0
2004-08-24,10.75,11.07,10.67,11.02,2653000,4.68356451212297,4.82298224643733,4.64871007854438,4.80119822545071,6089325.7531052,0.0,1.0
2004-08-25,10.75,10.88,10.73,10.79,2217200,4.68356451212297,4.74020296668818,4.67485090372832,4.70099172891226,5089051.28525626,0.0,1.0
2004-08-26,10.61,10.75,10.3,10.75,3151600,4.62256925336044,4.68356451212297,4.4875083232434,4.68356451212297,7233742.57198882,0.0,1.0
2004-08-27,10.64,10.67,10.59,10.6,967800,4.63563966595241,4.64871007854438,4.61385564496579,4.61821244916312,2221352.9829835,0.0,1.0
2004-08-30,11.07,11.11,10.64,10.72,6199000,4.82298224643733,4.84040946322662,4.63563966595241,4.670494099531,14228319.0137577,0.0,1.0
2004-08-31,10.94,11.12,10.93,11.07,2809200,4.76634379187212,4.84476626742395,4.7619869876748,4.82298224643733,6447845.42239847,0.0,1.0
2004-09-01,10.93,11.04,10.7,11.0,3829100,4.7619869876748,4.80991183384536,4.66178049113635,4.79248461705606,8788781.47049194,0.0,1.0
2004-09-02,10.67,10.98,10.53,10.97,3748600,4.64871007854438,4.78377100866142,4.58771481978185,4.77941420446409,8604013.010965,0.0,1.0
2004-09-03,10.75,10.85,10.67,10.68,1843900,4.68356451212297,4.72713255409621,4.64871007854438,4.6530668827417,4232230.59033196,0.0,1.0
2004-09-07,10.83,10.87,10.75,10.85,1174000,4.71841894570156,4.73584616249085,4.68356451212297,4.72713255409621,2694635.67061647,0.0,1.0
2004-09-08,10.56,10.8,10.56,10.8,1616800,4.60078523237382,4.70534853310959,4.60078523237382,4.70534853310959,3710976.96103298,0.0,1.0
2004-09-09,10.7,10.72,10.6,10.62,951900,4.66178049113635,4.670494099531,4.61821244916312,4.62692605755776,2184858.34315147,0.0,1.0
2004-09-10,10.53,10.75,10.5,10.75,1094400,4.58771481978185,4.68356451212297,4.57464440718988,4.68356451212297,2511932.94541965,0.0,1.0
2004-09-13,10.72,10.72,10.51,10.59,1444900,4.670494099531,4.670494099531,4.5790012113872,4.61385564496579,3316421.70398104,0.0,1.0
2004-09-14,10.65,10.74,10.65,10.72,1414900,4.63999647014973,4.67920770792565,4.63999647014973,4.670494099531,3247563.89297722,0.0,1.0
2004-09-15,10.5,10.7,10.5,10.67,1034300,4.57464440718988,4.66178049113635,4.57464440718988,4.64871007854438,2373987.79737531,0.0,1.0
2004-09-16,10.76,10.78,10.49,10.49,3922000,4.68792131632029,4.69663492471494,4.57028760299255,4.57028760299255,9002011.15856714,0.0,1.0
2004-09-17,10.67,10.88,10.67,10.79,1487500,4.64871007854438,4.74020296668818,4.64871007854438,4.70099172891226,3414199.79560648,0.0,1.0
2004-09-20,10.68,10.72,10.6,10.67,1354400,4.6530668827417,4.670494099531,4.61821244916312,4.64871007854438,3108700.64078616,0.0,1.0
2004-09-21,10.48,10.68,10.46,10.63,1574800,4.56593079879523,4.6530668827417,4.55721719040058,4.63128286175509,3614576.02562762,0.0,1.0
2004-09-22,10.4,10.48,10.14,10.4,3454800,4.53107636521664,4.56593079879523,4.41779945608623,4.53107636521664,7929665.51520085,0.0,1.0
2004-09-23,10.11,10.43,9.99,10.34,4395500,4.40472904349425,4.54414677780861,4.35244739312637,4.5049355400327,10088816.9422442,0.0,1.0
2004-09-24,10.02,10.11,9.93,10.09,5878000,4.36551780571834,4.40472904349425,4.32630656794243,4.39601543509961,13491540.4360167,0.0,1.0
2004-09-27,10.05,10.05,9.78,10.02,4628000,4.37858821831031,4.37858821831031,4.26095450498257,4.36551780571834,10622464.9775239,0.0,1.0
2004-09-28,10.14,10.16,10.0,10.0,1768000,4.41779945608623,4.42651306448087,4.35680419732369,4.35680419732369,4058020.32849227,0.0,1.0
2004-09-29,10.14,10.16,10.0,10.1,2746000,4.41779945608623,4.42651306448087,4.35680419732369,4.40037223929693,6302784.96721706,0.0,1.0
2004-09-30,10.36,10.5,10.13,10.2,3470100,4.51364914842735,4.57464440718988,4.4134426518889,4.44394028127017,7964782.99881279,0.0,1.0
2004-10-01,10.7,10.82,10.5,10.55,4228100,4.66178049113635,4.71406214150424,4.57464440718988,4.5964284281765,9704590.35684286,0.0,1.0
2004-10-04,10.83,10.84,10.68,10.7,2099800,4.71841894570156,4.72277574989888,4.6530668827417,4.66178049113635,4819587.71819461,0.0,1.0
2004-10-05,10.92,10.96,10.7,10.83,1817700,4.75763018347747,4.77505740026677,4.66178049113635,4.71841894570156,4172094.76872195,0.0,1.0
2004-10-06,10.87,10.91,10.8,10.85,1287700,4.73584616249085,4.75327337928015,4.70534853310959,4.72713255409621,2955606.77432099,0.0,1.0
2004-10-07,10.84,10.93,10.8,10.9,1147200,4.72277574989888,4.7619869876748,4.70534853310959,4.74891657508283,2633122.69278639,0.0,1.0
2004-10-08,10.95,11.11,10.79,10.82,2707000,4.77070059606944,4.84040946322662,4.70099172891226,4.71406214150424,6213269.8129121,0.0,1.0
2004-10-11,10.89,10.98,10.88,10.9,832500,4.7445597708855,4.78377100866142,4.74020296668818,4.74891657508283,1910804.25535623,0.0,1.0
2004-10-12,10.8,10.84,10.7,10.8,1427800,4.70534853310959,4.72277574989888,4.66178049113635,4.70534853310959,3277172.75170886,0.0,1.0
2004-10-13,10.65,10.91,10.56,10.85,1823700,4.63999647014973,4.75327337928015,4.60078523237382,4.72713255409621,4185866.33092272,0.0,1.0
2004-10-14,10.58,10.63,10.54,10.6,979900,4.60949884076847,4.63128286175509,4.59207162397917,4.61821244916312,2249125.6334217,0.0,1.0
2004-10-15,10.68,10.68,10.55,10.61,1182500,4.6530668827417,4.6530668827417,4.5964284281765,4.62256925336044,2714145.38373423,0.0,1.0
2004-10-18,10.53,10.75,10.52,10.75,1138200,4.58771481978185,4.68356451212297,4.58335801558453,4.68356451212297,2612465.34948524,0.0,1.0
2004-10-19,10.45,10.57,10.43,10.51,1663200,4.55286038620326,4.60514203657114,4.54414677780861,4.5790012113872,3817477.04205223,0.0,1.0
2004-10-20,10.47,10.49,10.36,10.43,1119300,4.56157399459791,4.57028760299255,4.51364914842735,4.54414677780861,2569084.92855283,0.0,1.0
2004-10-21,10.43,10.5,10.36,10.5,617000,4.54414677780861,4.57464440718988,4.51364914842735,4.57464440718988,1416175.64631207,0.0,1.0
2004-10-22,10.41,10.47,10.36,10.4,643700,4.53543316941396,4.56157399459791,4.51364914842735,4.53107636521664,1477459.09810547,0.0,1.0
2004-10-25,10.41,10.48,10.39,10.39,895700,4.53543316941396,4.56593079879523,4.52671956101932,4.52671956101932,2055864.71053763,0.0,1.0
2004-10-26,10.54,10.58,10.31,10.44,1305900,4.59207162397917,4.60949884076847,4.49186512744073,4.54850358200594,2997380.51299664,0.0,1.0
2004-10-27,10.45,10.54,10.4,10.47,1094100,4.55286038620326,4.59207162397917,4.53107636521664,4.56157399459791,2511244.36730961,0.0,1.0
2004-10-28,10.48,10.51,10.35,10.42,3432600,4.56593079879523,4.5790012113872,4.50929234423002,4.53978997361129,7878710.73505802,0.0,1.0
2004-10-29,10.51,10.72,10.45,10.55,1594700,4.5790012113872,4.670494099531,4.55286038620326,4.5964284281765,3660251.70692682,0.0,1.0
2004-11-01,10.59,10.74,10.48,10.52,1978000,4.61385564496579,4.67920770792565,4.56593079879523,4.58335801558453,4540025.00551907,0.0,1.0
2004-11-02,10.46,10.73,10.43,10.65,1519000,4.55721719040058,4.67485090372832,4.54414677780861,4.63999647014973,3486500.4971605,0.0,1.0
2004-11-03,10.65,10.81,10.55,10.55,1566500,4.63999647014973,4.70970533730691,4.5964284281765,4.5964284281765,3595525.36458323,0.0,1.0
2004-11-04,10.89,11.01,10.61,10.68,1602700,4.7445597708855,4.79684142125339,4.62256925336044,4.6530668827417,3678613.78986118,0.0,1.0
2004-11-05,10.75,10.94,10.6,10.93,1007200,4.68356451212297,4.76634379187212,4.61821244916312,4.7619869876748,2311786.24143519,0.0,1.0
2004-11-08,10.98,11.0,10.78,10.85,1825500,4.78377100866142,4.79248461705606,4.69663492471494,4.72713255409621,4189997.79958294,0.0,1.0
2004-11-09,10.89,10.96,10.54,10.94,3884200,4.7445597708855,4.77505740026677,4.59207162397917,4.76634379187212,8915250.31670231,0.0,1.0
2004-11-10,10.76,10.89,10.64,10.89,2224100,4.68792131632029,4.7445597708855,4.63563966595241,4.7445597708855,5104888.58178714,0.0,1.0
2004-11-11,10.95,11.06,10.8,10.95,2405600,4.77070059606944,4.81862544224001,4.70534853310959,4.77070059606944,5521478.3383603,0.0,1.0
2004-11-12,11.26,11.3,10.87,10.87,2851500,4.90576152618648,4.92318874297577,4.73584616249085,4.73584616249085,6544934.93591386,0.0,1.0
2004-11-15,11.17,11.32,11.12,11.2,1847400,4.86655028841057,4.93190235137042,4.84476626742395,4.87962070100254,4240264.00161573,0.0,1.0
2004-11-16,11.13,11.27,11.02,11.27,3621800,4.84912307162127,4.9101183303838,4.80119822545071,4.9101183303838,8312973.99645549,0.0,1.0
2004-11-17,11.34,11.5,11.13,11.14,7792000,4.94061595976507,5.01032482692225,4.84912307162127,4.8534798758186,17884668.778061,0.0,1.0
2004-11-18,11.25,11.44,11.25,11.35,1801000,4.90140472198916,4.98418400173831,4.90140472198916,4.94497276396239,4133763.92059648,0.0,1.0
2004-11-19,11.17,11.27,11.01,11.25,2282300,4.86655028841057,4.9101183303838,4.79684142125339,4.90140472198916,5238472.73513456,0.0,1.0
2004-11-22,11.15,11.21,11.04,11.05,3353100,4.85783668001592,4.88397750519986,4.80991183384536,4.81426863804268,7696237.53589787,0.0,1.0
2004-11-23,11.04,11.079,10.89,11.05,2745200,4.85347987581859,4.87062532103208,4.78753585576671,4.85787614382205,6244387.27993869,0.1,1.0
2004-11-24,11.27,11.33,10.99,11.05,2600000,4.95459403989815,4.9809716479189,4.8314985358013,4.85787614382205,5914107.14259091,0.0,1.0
2004-11-26,11.34,11.54,11.26,11.27,760000,4.98536791592236,5.07329327599154,4.95019777189469,4.95459403989815,1728739.01091119,0.0,1.0
2004-11-29,11.18,11.35,11.04,11.26,2206400,4.91502762786702,4.98976418392582,4.85347987581859,4.95019777189469,5018802.30746638,0.0,1.0
2004-11-30,11.16,11.3,11.15,11.2,2058200,4.9062350918601,4.96778284390853,4.90183882385664,4.92382016387394,4681698.2003387,0.0,1.0
2004-12-01,11.19,11.25,11.12,11.25,2818700,4.91942389587048,4.94580150389123,4.88865001984627,4.94580150389123,6411574.53954654,0.0,1.0
2004-12-02,11.1,11.21,11.03,11.1,2508400,4.87985748383935,4.9282164318774,4.84908360781514,4.87985748383935,5705748.59864424,0.0,1.0
2004-12-03,11.28,11.35,11.05,11.07,1886200,4.95899030790161,4.98976418392582,4.85787614382205,4.86666867982897,4290457.26629037,0.0,1.0
2004-12-06,11.12,11.28,11.09,11.22,1352300,4.88865001984627,4.95899030790161,4.87546121583589,4.93261269988085,3076018.11112526,0.0,1.0
2004-12-07,10.94,11.16,10.94,11.1,3349400,4.80951719578401,4.9062350918601,4.80951719578401,4.87985748383935,7618734.79361307,0.0,1.0
2004-12-08,10.95,11.13,10.9,10.99,2057100,4.81391346378746,4.89304628784972,4.79193212377017,4.8314985358013,4679196.07808607,0.0,1.0
2004-12-09,10.96,11.0,10.82,10.95,1744000,4.81830973179092,4.83589480380476,4.7567619797425,4.81391346378746,3967001.09872252,0.0,1.0
2004-12-10,10.9,11.01,10.85,10.95,847900,4.79193212377017,4.84029107180822,4.76995078375288,4.81391346378746,1928681.32546263,0.0,1.0
2004-12-13,11.0,11.04,10.87,10.97,1583900,4.83589480380476,4.85347987581859,4.77874331975979,4.82270599979438,3602828.57813452,0.0,1.0
2004-12-14,11.05,11.07,10.89,10.95,1998300,4.85787614382205,4.86666867982897,4.78753585576671,4.81391346378746,4545446.27039978,0.0,1.0
2004-12-15,11.34,11.37,11.0,11.03,2323500,4.98536791592236,4.99855671993274,4.83589480380476,4.84908360781514,5285164.5945423,0.0,1.0
2004-12-16,11.22,11.35,11.12,11.3,2987300,4.93261269988085,4.98976418392582,4.88865001984627,4.96778284390853,6795081.64117763,0.0,1.0
2004-12-17,11.2,11.35,11.17,11.17,2575100,4.92382016387394,4.98976418392582,4.91063135986356,4.91063135986356,5857468.19341763,0.0,1.0
2004-12-20,11.15,11.3,11.12,11.25,1663600,4.90183882385664,4.96778284390853,4.88865001984627,4.94580150389123,3784118.70862086,0.0,1.0
2004-12-21,11.2,11.3,11.13,11.2,1690000,4.92382016387394,4.96778284390853,4.89304628784972,4.92382016387394,3844169.64268409,0.0,1.0
2004-12-22,11.18,11.3,11.16,11.25,2194800,4.91502762786702,4.96778284390853,4.9062350918601,4.94580150389123,4992416.29098405,0.0,1.0
2004-12-23,11.14,11.27,11.12,11.22,1221700,4.89744255585318,4.95459403989815,4.88865001984627,4.93261269988085,2778947.96003974,0.0,1.0
2004-12-27,11.0,11.21,11.0,11.12,1237300,4.83589480380476,4.9282164318774,4.83589480380476,4.88865001984627,2814432.60289528,0.0,1.0
2004-12-28,11.2,11.25,11.04,11.06,788900,4.92382016387394,4.94580150389123,4.85347987581859,4.86227241182551,1794476.58645768,0.0,1.0
2004-12-29,11.21,11.31,11.12,11.14,915300,4.9282164318774,4.97217911191198,4.88865001984627,4.89744255585318,2081993.17985133,0.0,1.0
2004-12-30,11.21,11.27,11.17,11.17,883000,4.9282164318774,4.95459403989815,4.91063135986356,4.91063135986356,2008521.7718876,0.0,1.0
2004-12-31,11.3,11.42,11.18,11.25,1153700,4.96778284390853,5.02053805995003,4.91502762786702,4.94580150389123,2624271.31169505,0.0,1.0
2005-01-03,11.06,11.34,11.05,11.28,2121500,4.86227241182551,4.98536791592236,4.85787614382205,4.95899030790161,4825683.96269486,0.0,1.0
2005-01-04,10.95,11.19,10.94,11.09,1583300,4.81391346378746,4.91942389587048,4.80951719578401,4.87546121583589,3601463.78417854,0.0,1.0
2005-01-05,10.75,11.0,10.73,10.95,1862600,4.72598810371829,4.83589480380476,4.71719556771137,4.81391346378746,4236775.37068839,0.0,1.0
2005-01-06,10.76,10.82,10.66,10.75,3343700,4.73038437172175,4.7567619797425,4.68642169168716,4.72598810371829,7605769.25103124,0.0,1.0
2005-01-07,10.7,10.87,10.69,10.76,1580500,4.70400676370099,4.77874331975979,4.69961049569753,4.73038437172175,3595094.74571728,0.0,1.0
2005-01-10,10.7,10.85,10.65,10.71,1206500,4.70400676370099,4.76995078375288,4.6820254236837,4.70840303170445,2744373.17982151,0.0,1.0
2005-01-11,10.65,10.75,10.55,10.7,1180200,4.6820254236837,4.72598810371829,4.63806274364911,4.70400676370099,2684549.71141761,0.0,1.0
2005-01-12,10.66,10.67,10.55,10.64,835300,4.68642169168716,4.69081795969062,4.63806274364911,4.67762915568024,1900020.65238699,0.0,1.0
2005-01-13,10.74,10.84,10.68,10.68,959600,4.72159183571483,4.76555451574942,4.69521422769408,4.69521422769408,2182760.46693471,0.0,1.0
2005-01-14,10.9,10.94,10.77,10.82,1107600,4.79193212377017,4.80951719578401,4.73478063972521,4.7567619797425,2519409.64274373,0.0,1.0
2005-01-18,10.89,10.97,10.75,10.9,1246900,4.78753585576671,4.82270599979438,4.72598810371829,4.79193212377017,2836269.306191,0.0,1.0
2005-01-19,11.04,11.1,10.85,10.87,1151000,4.85347987581859,4.87985748383935,4.76995078375288,4.77874331975979,2618129.73889313,0.0,1.0
2005-01-20,11.05,11.11,10.95,11.06,1687300,4.85787614382205,4.88425375184281,4.81391346378746,4.86227241182551,3838028.06988217,0.0,1.0
2005-01-21,10.99,11.2,10.97,11.12,1644500,4.8314985358013,4.92382016387394,4.82270599979438,4.88865001984627,3740672.76768875,0.0,1.0
2005-01-24,11.1,11.19,10.95,10.97,961500,4.87985748383935,4.91942389587048,4.81391346378746,4.82270599979438,2187082.31446198,0.0,1.0
2005-01-25,11.0,11.2,10.93,11.15,1053900,4.83589480380476,4.92382016387394,4.80512092778055,4.90183882385664,2397260.58368329,0.0,1.0
2005-01-26,11.15,11.25,11.01,11.01,2506800,4.90183882385664,4.94580150389123,4.84029107180822,4.84029107180822,5702109.14809496,0.0,1.0
2005-01-27,11.21,11.28,11.07,11.1,1375700,4.9282164318774,4.95899030790161,4.86666867982897,4.87985748383935,3129245.07540858,0.0,1.0
2005-01-28,11.1,11.29,11.03,11.29,1905100,4.87985748383935,4.96338657590507,4.84908360781514,4.96338657590507,4333448.27590382,0.0,1.0
2005-01-31,11.25,11.26,11.13,11.16,1279200,4.94580150389123,4.95019777189469,4.89304628784972,4.9062350918601,2909740.71415473,0.0,1.0
2005-02-01,11.45,11.55,11.38,11.48,3310800,5.03372686396041,5.077689543995,5.0029529879362,5.04691566797079,7530933.04911153,0.0,1.0
2005-02-02,11.64,11.71,11.41,11.5,1301800,5.11725595602613,5.14802983205034,5.01614179194657,5.0557082039777,2961147.9531634,0.0,1.0
2005-02-03,11.7,11.74,11.57,11.65,1840200,5.14363356404688,5.16121863606072,5.08648208000191,5.12165222402959,4185823.06299838,0.0,1.0
2005-02-04,11.91,11.94,11.76,11.78,1993800,5.23595519211952,5.24914399612989,5.17001117206763,5.17880370807455,4535210.3157299,0.0,1.0
2005-02-07,11.77,11.9,11.73,11.86,992400,5.17440744007109,5.23155892411606,5.15682236805726,5.21397385210222,2257369.20319509,0.0,1.0
2005-02-08,11.83,11.85,11.72,11.72,1400100,5.20078504809185,5.20957758409876,5.1524261000538,5.1524261000538,3184746.6962852,0.0,1.0
2005-02-09,11.83,11.92,11.67,11.8,1337700,5.20078504809185,5.24035146012298,5.1304447600365,5.18759624408147,3042808.12486302,0.0,1.0
2005-02-10,11.95,11.95,11.76,11.82,4609600,5.25354026413335,5.25354026413335,5.17001117206763,5.19638878008839,10485257.032495,0.0,1.0
2005-02-11,11.99,12.03,11.84,11.95,3018100,5.27112533614719,5.28871040816102,5.2051813160953,5.25354026413335,6865141.06425139,0.0,1.0
2005-02-14,12.15,12.22,11.88,11.91,2219300,5.38542830423712,5.41645546319157,5.26575211969852,5.27904947353614,5006936.02749943,0.1,1.0
2005-02-15,12.31,12.41,12.04,12.1,3431600,5.45634752470444,5.50067203749651,5.33667134016583,5.36326604784108,7741991.47116976,0.0,1.0
2005-02-16,12.33,12.35,12.2,12.21,1223200,5.46521242726285,5.47407732982127,5.40759056063315,5.41202301191236,2759646.80252211,0.0,1.0
2005-02-17,12.33,12.36,12.17,12.33,1405500,5.46521242726285,5.47850978110048,5.39429320679553,5.46521242726285,3170931.63909812,0.0,1.0
2005-02-18,12.0,12.33,11.94,12.33,1763300,5.31894153504901,5.46521242726285,5.29234682737376,5.46521242726285,3978159.91406738,0.0,1.0
2005-02-22,11.72,11.95,11.71,11.95,2004800,5.1948328992312,5.29677927865297,5.19040044795199,5.29677927865297,4523005.15835212,0.0,1.0
2005-02-23,11.86,12.01,11.74,11.77,1681600,5.2568872171401,5.32337398632821,5.20369780178961,5.21699515562723,3793837.52707748,0.0,1.0
2005-02-24,11.8,11.92,11.76,11.89,1092600,5.23029250946486,5.28348192481535,5.21256270434803,5.27018457097772,2465001.71389442,0.0,1.0
2005-02-25,12.11,12.15,11.81,11.81,1891400,5.36769849912029,5.38542830423712,5.23472496074406,5.23472496074406,4267164.78277494,0.0,1.0
2005-02-28,11.98,12.21,11.97,12.1,813500,5.31007663249059,5.41202301191236,5.30564418121138,5.36326604784108,1835327.5620109,0.0,1.0
2005-03-01,12.06,12.15,11.92,11.98,1246100,5.34553624272425,5.38542830423712,5.28348192481535,5.31007663249059,2811311.21699051,0.0,1.0
2005-03-02,12.14,12.23,11.98,12.0,2150200,5.38099585295791,5.42088791447078,5.31007663249059,5.31894153504901,4851040.34890699,0.0,1.0
2005-03-03,12.34,12.4,12.15,12.19,2215900,5.46964487854206,5.49623958621731,5.38542830423712,5.40315810935395,4999265.32840805,0.0,1.0
2005-03-04,12.47,12.54,12.35,12.38,1541400,5.52726674517176,5.55829390412621,5.47407732982127,5.48737468365889,3477533.99395648,0.0,1.0
2005-03-07,12.51,12.56,12.44,12.47,1652500,5.54499655028859,5.56715880668463,5.51396939133414,5.52726674517176,3728185.36720714,0.0,1.0
2005-03-08,12.61,12.81,12.55,12.6,3883000,5.58932106308066,5.67797008866481,5.56272635540542,5.58488861180146,8760389.57994877,0.0,1.0
2005-03-09,12.41,12.63,12.4,12.52,1710100,5.50067203749651,5.59818596563908,5.49623958621731,5.5494290015678,3858136.03416698,0.0,1.0
2005-03-10,12.35,12.42,12.18,12.39,1099200,5.47407732982127,5.50510448877572,5.39872565807474,5.4918071349381,2479891.89448356,0.0,1.0
2005-03-11,12.35,12.6,12.25,12.25,1375200,5.47407732982127,5.58488861180146,5.42975281702919,5.42975281702919,3102572.17366612,0.0,1.0
2005-03-14,12.5,12.53,12.25,12.26,1292000,5.58488861180146,5.59829234446978,5.47319083956543,5.47765875045487,2891731.80032156,0.1,1.0
2005-03-15,12.32,12.55,12.29,12.48,1043700,5.50446621579152,5.60722816624866,5.49106248312319,5.57595279002257,2335991.08358793,0.0,1.0
2005-03-16,12.15,12.43,12.1,12.3,1443100,5.42851173067102,5.55361323557537,5.40617217622381,5.49553039401263,3229921.17727867,0.0,1.0
2005-03-17,12.24,12.28,12.03,12.03,1261900,5.46872292867599,5.48659457223375,5.37489679999772,5.37489679999772,2824362.50683109,0.0,1.0
2005-03-18,12.27,12.36,12.1,12.18,2814300,5.48212666134431,5.52233785934928,5.40617217622381,5.44191546333934,6298917.03223294,0.0,1.0
2005-03-21,12.18,12.37,12.16,12.24,1117400,5.44191546333934,5.52680577023872,5.43297964156046,5.46872292867599,2500945.13442671,0.0,1.0
2005-03-22,11.84,12.22,11.77,12.22,2927700,5.29000649309834,5.4597871068971,5.25873111687225,5.4597871068971,6552726.92863888,0.0,1.0
2005-03-23,11.56,11.83,11.43,11.82,5321100,5.16490498819399,5.2855385822089,5.10682214663125,5.28107067131946,11909592.9432593,0.0,1.0
2005-03-24,11.84,11.91,11.59,11.61,1777700,5.29000649309834,5.32128186932443,5.17830872086231,5.18724454264119,3978817.04445173,0.0,1.0
2005-03-28,11.92,12.08,11.91,12.0,1795600,5.32574978021387,5.39723635444493,5.32128186932443,5.3614930673294,4018880.51134473,0.0,1.0
2005-03-29,11.61,11.93,11.58,11.9,2714300,5.18724454264119,5.33021769110331,5.17384080997287,5.31681395843499,6075098.78143406,0.0,1.0
2005-03-30,11.9,11.99,11.72,11.74,2608900,5.31681395843499,5.35702515643996,5.23639156242505,5.24532738420393,5839194.34509204,0.0,1.0
2005-03-31,12.03,12.13,11.86,11.91,1864100,5.37489679999772,5.41957590889213,5.29894231487722,5.32128186932443,4172196.01314197,0.0,1.0
2005-04-01,11.94,12.14,11.81,12.13,1746400,5.33468560199275,5.42404381978157,5.27660276043002,5.41957590889213,3908761.93195168,0.0,1.0
2005-04-04,11.93,12.02,11.89,12.02,3081100,5.33021769110331,5.37042888910828,5.31234604754555,5.37042888910828,6896064.12536436,0.0,1.0
2005-04-05,11.95,12.0,11.92,11.93,3201800,5.33915351288219,5.3614930673294,5.32574978021387,5.33021769110331,7166212.75407862,0.0,1.0
2005-04-06,11.95,11.99,11.88,11.88,4342800,5.33915351288219,5.35702515643996,5.3078781366561,5.3078781366561,9719978.99569386,0.0,1.0
2005-04-07,12.08,12.17,11.93,12.01,1221500,5.39723635444493,5.4374475524499,5.33021769110331,5.36596097821884,2733939.93350835,0.0,1.0
2005-04-08,11.95,12.11,11.94,12.07,1051400,5.33915351288219,5.41064008711325,5.33468560199275,5.39276844355549,2353225.08889945,0.0,1.0
2005-04-11,12.1,12.16,11.92,11.92,1126800,5.40617217622381,5.43297964156046,5.32574978021387,5.32574978021387,2521984.05000181,0.0,1.0
2005-04-12,12.06,12.11,11.86,12.1,2048600,5.38830053266605,5.41064008711325,5.29894231487722,5.40617217622381,4585140.6858659,0.0,1.0
2005-04-13,12.09,12.19,12.0,12.13,1903700,5.40170426533437,5.44638337422878,5.3614930673294,5.41957590889213,4260828.04045832,0.0,1.0
2005-04-14,11.94,12.18,11.9,12.09,1563300,5.33468560199275,5.44191546333934,5.31681395843499,5.40170426533437,3498950.71473893,0.0,1.0
2005-04-15,11.76,12.0,11.71,11.95,2171000,5.25426320598281,5.3614930673294,5.2319236515356,5.33915351288219,4859094.22484373,0.0,1.0
2005-04-18,11.82,11.92,11.71,11.75,866500,5.28107067131946,5.32574978021387,5.2319236515356,5.24979529509337,1939385.14317231,0.0,1.0
2005-04-19,11.81,11.92,11.76,11.82,1382500,5.27660276043002,5.32574978021387,5.25426320598281,5.28107067131946,3094287.31729455,0.0,1.0
2005-04-20,11.68,11.85,11.67,11.82,1403500,5.21851991886728,5.29447440398778,5.21405200797784,5.28107067131946,3141289.14996231,0.0,1.0
2005-04-21,11.81,11.88,11.68,11.82,1241500,5.27660276043002,5.3078781366561,5.21851991886728,5.28107067131946,2778703.58366812,0.0,1.0
2005-04-22,11.85,11.96,11.78,11.78,864300,5.29447440398778,5.34362142377163,5.26319902776169,5.26319902776169,1934461.14165474,0.0,1.0
2005-04-25,12.15,12.17,11.9,11.9,1956100,5.42851173067102,5.4374475524499,5.31681395843499,5.31681395843499,4378108.80387693,0.0,1.0
2005-04-26,11.87,12.15,11.87,12.1,1525000,5.30341022576666,5.42851173067102,5.30341022576666,5.40617217622381,3413228.32468296,0.0,1.0
2005-04-27,12.09,12.15,11.81,11.87,1776000,5.40170426533437,5.42851173067102,5.27660276043002,5.30341022576666,3975012.13418815,0.0,1.0
2005-04-28,11.93,12.09,11.85,12.05,848100,5.33021769110331,5.40170426533437,5.29447440398778,5.3838326217766,1898202.58502532,0.0,1.0
2005-04-29,11.84,11.95,11.67,11.92,2128400,5.29000649309834,5.33915351288219,5.21405200797784,5.32574978021387,4763747.65000341,0.0,1.0
2005-05-02,11.85,11.92,11.68,11.87,1504400,5.29447440398778,5.32574978021387,5.21851991886728,5.30341022576666,3367121.76501839,0.0,1.0
2005-05-03,12.01,12.03,11.85,11.86,1640600,5.36596097821884,5.37489679999772,5.29447440398778,5.29894231487722,3671962.22260646,0.0,1.0
2005-05-04,12.06,12.07,11.9,12.0,1212500,5.38830053266605,5.39276844355549,5.31681395843499,5.3614930673294,2713796.29093645,0.0,1.0
2005-05-05,12.02,12.09,11.88,12.03,1073800,5.37042888910828,5.40170426533437,5.3078781366561,5.37489679999772,2403360.3770784,0.0,1.0
2005-05-06,11.98,12.07,11.96,12.05,904600,5.35255724555052,5.39276844355549,5.34362142377163,5.3838326217766,2024659.89672669,0.0,1.0
2005-05-09,12.18,12.19,11.89,11.98,3236700,5.44191546333934,5.44638337422878,5.31234604754555,5.35255724555052,7244325.32360742,0.0,1.0
2005-05-10,11.96,12.18,11.85,12.12,2050700,5.34362142377163,5.44191546333934,5.29447440398778,5.41510799800269,4589840.86913268,0.0,1.0
2005-05-11,12.01,12.1004,11.89,11.96,1379900,5.36596097821884,5.40635089265939,5.31234604754555,5.34362142377163,3088468.04277378,0.0,1.0
2005-05-12,11.93,12.26,11.89,12.21,1415100,5.33021769110331,5.47765875045487,5.31234604754555,5.45531919600766,3167252.06705498,0.0,1.0
2005-05-13,11.77,11.99,11.66,11.94,1157600,5.25873111687225,5.35702515643996,5.2095840970884,5.33468560199275,2590920.07124786,0.0,1.0
2005-05-16,11.92,11.96,11.69,11.77,1085100,5.32574978021387,5.34362142377163,5.22298782975672,5.25873111687225,2428651.83941867,0.0,1.0
2005-05-17,12.02,12.06,11.78,11.85,912400,5.37042888910828,5.38830053266605,5.26319902776169,5.29447440398778,2042117.720289,0.0,1.0
2005-05-18,12.03,12.15,12.0,12.08,1155000,5.37489679999772,5.42851173067102,5.3614930673294,5.39723635444493,2585100.79672709,0.0,1.0
2005-05-19,12.19,12.2,12.03,12.03,1940600,5.44638337422878,5.45085128511822,5.37489679999772,5.37489679999772,4343416.97500311,0.0,1.0
2005-05-20,12.07,12.2,12.03,12.2,2540400,5.39276844355549,5.45085128511822,5.37489679999772,5.45085128511822,5685878.8432948,0.0,1.0
2005-05-23,12.0,12.07,11.93,12.02,1310300,5.3614930673294,5.39276844355549,5.33021769110331,5.37042888910828,2932690.54021775,0.0,1.0
2005-05-24,12.01,12.02,11.86,11.98,873700,5.36596097821884,5.37042888910828,5.29894231487722,5.35255724555052,1955500.05722983,0.0,1.0
2005-05-25,11.89,12.0016,11.8,11.95,1704800,5.31234604754555,5.36220793307171,5.27213484954058,5.33915351288219,3815653.53961934,0.0,1.0
2005-05-26,11.95,12.0,11.87,11.89,959200,5.33915351288219,5.3614930673294,5.30341022576666,5.31234604754555,2146864.66166288,0.0,1.0
2005-05-27,12.1,12.12,11.95,11.98,1767600,5.40617217622381,5.41510799800269,5.33915351288219,5.35255724555052,3956211.40112104,0.0,1.0
2005-05-31,12.26,12.35,12.08,12.15,2152100,5.47765875045487,5.51786994845984,5.39723635444493,5.42851173067102,4816792.57544275,0.0,1.0
2005-06-01,12.31,12.4,12.21,12.28,2026900,5.49999830490207,5.54020950290704,5.45531919600766,5.48659457223375,4536572.12544255,0.0,1.0
2005-06-02,12.29,12.38,12.24,12.3,1415000,5.49106248312319,5.53127368112816,5.46872292867599,5.49553039401263,3167028.24880419,0.0,1.0
2005-06-03,12.38,12.48,12.27,12.29,1597600,5.53127368112816,5.57595279002257,5.48212666134431,5.49106248312319,3575720.37476295,0.0,1.0
2005-06-06,12.4,12.44,12.33,12.38,832100,5.54020950290704,5.55808114646481,5.50893412668096,5.53127368112816,1862391.6648975,0.0,1.0
2005-06-07,12.33,12.6,12.32,12.4,1846200,5.50893412668096,5.62956772069587,5.50446621579152,5.54020950290704,4132132.54624896,0.0,1.0
2005-06-08,12.5,12.5575,12.38,12.38,2043600,5.58488861180146,5.61057909941574,5.53127368112816,5.53127368112816,4573949.77332596,0.0,1.0
2005-06-09,12.49,12.49,12.26,12.41,1242400,5.58042070091201,5.58042070091201,5.47765875045487,5.54467741379649,2780717.94792532,0.0,1.0
2005-06-10,12.49,12.58,12.4,12.49,991800,5.58042070091201,5.62063189891699,5.54020950290704,5.58042070091201,2219829.41142332,0.0,1.0
2005-06-13,12.5,12.51,12.24,12.4,1387800,5.61616398802754,5.62065691921797,5.49934777707657,5.57123467612332,3088852.11275546,0.07,1.0
2005-06-14,12.58,12.59,12.45,12.5,1231700,5.65210743755092,5.65660036874134,5.59369933207543,5.61616398802754,2741417.45732879,0.0,1.0
2005-06-15,12.64,12.68,12.54,12.58,1236100,5.67906502469345,5.69703674945514,5.63413571278923,5.65210743755092,2751210.61866049,0.0,1.0
2005-06-16,12.71,12.72,12.53,12.62,3622900,5.71051554302641,5.71500847421683,5.62964278159881,5.67007916231261,8063555.49740722,0.0,1.0
2005-06-17,12.65,12.75,12.51,12.71,3045900,5.68355795588388,5.7284872677881,5.62065691921797,5.71051554302641,6779315.93186471,0.0,1.0
2005-06-20,12.63,12.65,12.51,12.57,1101800,5.67457209350303,5.68355795588388,5.62065691921797,5.6476145063605,2452296.62619539,0.0,1.0
2005-06-21,12.71,12.76,12.55,12.61,1082100,5.71051554302641,5.73298019897852,5.63862864397966,5.66558623112219,2408449.97205122,0.0,1.0
2005-06-22,12.69,12.78,12.67,12.75,1082900,5.70152968064556,5.74196606135936,5.69254381826472,5.7284872677881,2410230.5468388,0.0,1.0
2005-06-23,12.83,12.84,12.66,12.7,2517000,5.76443071731147,5.76892364850189,5.6880508870743,5.70602261183599,5602133.42542549,0.0,1.0
2005-06-24,12.75,12.84,12.69,12.84,1222400,5.7284872677881,5.76892364850189,5.70152968064556,5.76892364850189,2720718.27542317,0.0,1.0
2005-06-27,12.64,12.75,12.63,12.75,702000,5.67906502469345,5.7284872677881,5.67457209350303,5.7284872677881,1562454.37610198,0.0,1.0
2005-06-28,12.94,13.0,12.62,12.68,2532500,5.81385296040611,5.84081054754865,5.67007916231261,5.69703674945514,5636632.06193486,0.0,1.0
2005-06-29,13.05,13.12,12.91,13.0,2416000,5.86327520350076,5.89472572183371,5.80037416683485,5.84081054754865,5377335.85849343,0.0,1.0
2005-06-30,13.21,13.27,13.03,13.06,2474800,5.93516210254751,5.96211968969004,5.85428934111991,5.86776813469118,5508208.10538061,0.0,1.0
2005-07-01,13.41,13.51,13.17,13.27,3041200,6.02502072635595,6.06995003826017,5.91719037778582,5.96211968969004,6768855.05498768,0.0,1.0
2005-07-05,13.38,13.51,13.17,13.37,1790500,6.01154193278468,6.06995003826017,5.91719037778582,6.00704900159426,3985148.94645385,0.0,1.0
2005-07-06,13.21,13.4,13.18,13.38,1613400,5.93516210254751,6.02052779516553,5.92168330897624,6.01154193278468,3590974.20285319,0.0,1.0
2005-07-07,13.3,13.34,13.04,13.11,1436700,5.97559848326131,5.993570208023,5.85878227231033,5.89023279064329,3197689.74664632,0.0,1.0
2005-07-08,13.49,13.5,13.3,13.32,1556700,6.06096417587933,6.06545710706975,5.97559848326131,5.98458434564215,3464775.96478341,0.0,1.0
2005-07-11,13.53,13.58,13.46,13.5,2969400,6.07893590064101,6.10140055659312,6.04748538230806,6.06545710706975,6609048.46780232,0.0,1.0
2005-07-12,13.46,13.59,13.39,13.55,1043200,6.04748538230806,6.10589348778355,6.01603486397511,6.08792176302186,2321869.52300511,0.0,1.0
2005-07-13,13.62,13.74,13.4,13.46,1691100,6.11937228135481,6.17328745563988,6.02052779516553,6.04748538230806,3763912.52909696,0.0,1.0
2005-07-14,13.55,13.75,13.47,13.72,1208500,6.08792176302186,6.1777803868303,6.05197831349848,6.16430159325903,2689780.78848895,0.0,1.0
2005-07-15,13.74,13.8,13.63,13.65,4093400,6.17328745563988,6.20024504278241,6.12386521254524,6.13285107492608,9110756.04435307,0.0,1.0
2005-07-18,13.67,13.79,13.64,13.77,2385000,6.14183693730692,6.19575211159199,6.12835814373566,6.18676624921114,5308338.58547469,0.0,1.0
2005-07-19,13.61,13.76,13.59,13.68,1162000,6.11487935016439,6.18227331802072,6.10589348778355,6.14632986849734,2586284.87896083,0.0,1.0
2005-07-20,13.58,13.65,13.43,13.58,1621300,6.10140055659312,6.13285107492608,6.03400658873679,6.10140055659312,3608557.37888055,0.0,1.0
2005-07-21,13.35,13.57,13.28,13.57,1064300,5.99806313921342,6.0969076254027,5.96661262088046,6.0969076254027,2368832.18302755,0.0,1.0
2005-07-22,13.58,13.65,13.32,13.38,918500,6.10140055659312,6.13285107492608,5.98458434564215,6.01154193278468,2044322.42799099,0.0,1.0
2005-07-25,13.6,13.68,13.55,13.55,813200,6.11038641897397,6.14632986849734,6.08792176302186,6.08792176302186,1809954.27157569,0.0,1.0
2005-07-26,13.59,13.73,13.55,13.69,952000,6.10589348778355,6.16879452444946,6.08792176302186,6.15082279968777,2118883.99722092,0.0,1.0
2005-07-27,13.72,13.75,13.56,13.56,1105200,6.16430159325903,6.1777803868303,6.09241469421228,6.09241469421228,2459864.06904261,0.0,1.0
2005-07-28,13.82,13.84,13.68,13.75,901200,6.20923090516325,6.2182167675441,6.14632986849734,6.1777803868303,2005817.49820955,0.0,1.0
2005-07-29,13.74,13.94,13.64,13.82,1220200,6.17328745563988,6.26314607944832,6.12835814373566,6.20923090516325,2715821.69475732,0.0,1.0
2005-08-01,13.7,13.87,13.68,13.73,1305500,6.15531573087819,6.23169556111536,6.14632986849734,6.16879452444946,2905675.4814831,0.0,1.0
2005-08-02,13.85,13.97,13.76,13.8,1715900,6.22270969873452,6.27662487301958,6.18227331802072,6.20024504278241,3819110.34751195,0.0,1.0
2005-08-03,14.01,14.02,13.82,13.85,1804500,6.29459659778127,6.29908952897169,6.20923090516325,6.22270969873452,4016309.00523651,0.0,1.0
2005-08-04,13.98,14.11,13.9,13.96,1490000,6.28111780421001,6.33952590968549,6.24517435468663,6.27213194182916,3316320.54186888,0.0,1.0
2005-08-05,13.81,13.94,13.7,13.88,1837900,6.20473797397283,6.26314607944832,6.15531573087819,6.23618849230579,4090648.002618,0.0,1.0
2005-08-08,13.04,13.92,13.02,13.82,4051600,5.85878227231033,6.25416021706747,5.84979640992949,6.20923090516325,9017721.01170199,0.0,1.0
2005-08-09,13.55,13.73,12.95,13.04,4553900,6.08792176302186,6.16879452444946,5.81834589159654,5.85878227231033,10135699.4064542,0.0,1.0
2005-08-10,13.52,13.83,13.45,13.7,1242900,6.07444296945059,6.21372383635368,6.04299245111764,6.15531573087819,2766345.50435492,0.0,1.0
2005-08-11,13.48,13.52,13.32,13.48,3369700,6.0564712446889,6.07444296945059,5.98458434564215,6.0564712446889,7500003.57713797,0.0,1.0
2005-08-12,13.4,13.48,13.35,13.4,1027700,6.02052779516553,6.0564712446889,5.99806313921342,6.02052779516553,2287370.88649574,0.0,1.0
2005-08-15,13.35,13.4,13.27,13.39,1249100,5.99806313921342,6.02052779516553,5.96211968969004,6.01603486397511,2780144.95895867,0.0,1.0
2005-08-16,13.14,13.39,13.13,13.34,865900,5.90371158421456,6.01603486397511,5.89921865302413,5.993570208023,1927249.63570756,0.0,1.0
2005-08-17,13.13,13.17,12.99,13.11,2256700,5.89921865302413,5.91719037778582,5.83631761635822,5.89023279064329,5022778.90391645,0.0,1.0
2005-08-18,13.1,13.19,12.99,13.1,1321700,5.88573985945287,5.92617624016667,5.83631761635822,5.88573985945287,2941732.12093161,0.0,1.0
2005-08-19,13.44,13.46,13.15,13.17,1472500,6.03849951992722,6.04748538230806,5.90820451540498,5.91719037778582,3277370.46839055,0.0,1.0
2005-08-22,13.63,13.64,13.3,13.44,1889200,6.12386521254524,6.12835814373566,5.97559848326131,6.03849951992722,4204827.3608716,0.0,1.0
2005-08-23,13.69,13.85,13.59,13.7,2071400,6.15082279968777,6.22270969873452,6.10589348778355,6.15531573087819,4610353.26874308,0.0,1.0
2005-08-24,13.71,13.89,13.65,13.7,3803700,6.15980866206861,6.24068142349621,6.13285107492608,6.15531573087819,8465965.39940044,0.0,1.0
2005-08-25,13.8,13.83,13.58,13.68,1265500,6.20024504278241,6.21372383635368,6.10140055659312,6.14632986849734,2816646.74210407,0.0,1.0
2005-08-26,13.83,13.86,13.7,13.83,1759100,6.21372383635368,6.22720262992494,6.15531573087819,6.21372383635368,3915261.3860413,0.0,1.0
2005-08-29,14.11,14.13,13.77,13.83,2257100,6.33952590968549,6.34851177206634,6.18676624921114,6.21372383635368,5023669.19131024,0.0,1.0
2005-08-30,14.08,14.14,13.92,14.07,2002700,6.32604711611423,6.35300470325676,6.25416021706747,6.3215541849238,4457446.4088596,0.0,1.0
2005-08-31,14.21,14.25,14.06,14.08,1237700,6.38445522158971,6.4024269463514,6.31706125373338,6.32604711611423,2754771.76823565,0.0,1.0
2005-09-01,14.48,14.58,14.2,14.24,1867500,6.50576436373111,6.55069367563533,6.37996229039929,6.39793401516098,4156529.26975848,0.0,1.0
2005-09-02,14.45,14.75,14.37,14.49,2291600,6.49228557015984,6.6270735058725,6.45634212063647,6.51025729492153,5100456.47902465,0.0,1.0
2005-09-06,14.58,14.63,14.47,14.47,2485400,6.55069367563533,6.57315833158744,6.50127143254069,6.50127143254069,5531800.72131605,0.0,1.0
2005-09-07,14.6,14.67,14.54,14.58,1356000,6.55967953801617,6.59113005634913,6.53272195087364,6.55069367563533,3018074.26494913,0.0,1.0
2005-09-08,14.59,14.77,14.45,14.49,3780800,6.58663712515871,6.6678978984643,6.52343430147658,6.54149225110004,8374815.69909179,0.07,1.0
2005-09-09,14.64,14.66,14.5,14.55,2362700,6.60920956218804,6.61823853699977,6.54600673850591,6.56857917553524,5233595.28466044,0.0,1.0
2005-09-12,14.88,14.91,14.57,14.66,1958700,6.71755725992882,6.73110072214642,6.57760815034697,6.61823853699977,4338698.55845618,0.0,1.0
2005-09-13,14.98,15.06,14.81,14.89,5209200,6.76270213398749,6.79881803323441,6.68595584808776,6.72207174733469,11538851.5498595,0.0,1.0
2005-09-14,14.94,15.06,14.81,15.0,1142100,6.74464418436402,6.79881803323441,6.68595584808776,6.77173110879922,2529855.32425221,0.0,1.0
2005-09-15,14.94,15.09,14.88,15.09,1700000,6.74464418436402,6.81236149545201,6.71755725992882,6.81236149545201,3765654.54095854,0.0,1.0
2005-09-16,15.13,15.14,14.91,15.05,2917000,6.83041944507548,6.83493393248134,6.73110072214642,6.79430354582855,6461420.17410357,0.0,1.0
2005-09-19,14.91,15.13,14.8,15.01,1448000,6.73110072214642,6.83041944507548,6.68144136068189,6.77624559620508,3207451.6325341,0.0,1.0
2005-09-20,14.72,14.95,14.55,14.89,1981900,6.64532546143497,6.74915867176989,6.56857917553524,6.72207174733469,4390088.66748572,0.0,1.0
2005-09-21,14.36,14.6,14.25,14.58,3796300,6.48280391482378,6.59115161256457,6.43314455335926,6.58212263775284,8409149.60814172,0.0,1.0
2005-09-22,14.06,14.28,13.94,14.15,3938000,6.3473692926478,6.44668801557685,6.29319544377741,6.3879996793006,8723027.98958514,0.0,1.0
2005-09-23,14.33,14.4,14.0,14.06,1503200,6.46926045260619,6.50086186444725,6.3202823682126,6.3473692926478,3329724.65056993,0.0,1.0
2005-09-26,14.5,14.66,14.291,14.35,2099000,6.54600673850591,6.61823853699977,6.45165395172331,6.47828942741792,4649475.81263058,0.0,1.0
2005-09-27,14.58,14.7,14.45,14.5,2785400,6.58212263775284,6.63629648662323,6.52343430147658,6.54600673850591,6169914.21081525,0.0,1.0
2005-09-28,14.64,14.81,14.53,14.6,994100,6.60920956218804,6.68595584808776,6.55955020072351,6.59115161256457,2202021.87009817,0.0,1.0
2005-09-29,14.78,14.81,14.49,14.64,1110500,6.67241238587016,6.68595584808776,6.54149225110004,6.60920956218804,2459858.45160851,0.0,1.0
2005-09-30,14.87,14.91,14.66,14.78,1424000,6.71304277252296,6.73110072214642,6.61823853699977,6.67241238587016,3154289.45077939,0.0,1.0
2005-10-03,14.82,14.88,14.64,14.85,1477400,6.69047033549363,6.71755725992882,6.60920956218804,6.70401379771122,3272575.30518362,0.0,1.0
2005-10-04,14.53,14.9,14.5,14.85,1002000,6.55955020072351,6.72658623474056,6.54600673850591,6.70401379771122,2219521.08825909,0.0,1.0
2005-10-05,13.97,14.63,13.96,14.5,3288700,6.306738905995,6.60469507478217,6.30222441858914,6.54600673850591,7284769.46402963,0.0,1.0
2005-10-06,13.86,14.15,13.66,13.96,2307500,6.25707954453048,6.3879996793006,6.16678979641315,6.30222441858914,5111322.26662461,0.0,1.0
2005-10-07,13.89,14.05,13.75,13.86,1061300,6.27062300674808,6.34285480524193,6.20742018306595,6.25707954453048,2350875.97901135,0.0,1.0
2005-10-10,13.65,13.95,13.61,13.86,1303000,6.16227530900729,6.29770993118327,6.14421735938382,6.25707954453048,2886263.4510994,0.0,1.0
2005-10-11,13.71,13.8,13.62,13.66,982500,6.18936223344248,6.22999262009528,6.14873184678969,6.16678979641315,2176326.81558339,0.0,1.0
2005-10-12,13.54,13.85,13.49,13.7,2445300,6.11261594754276,6.25256505712461,6.09004351051343,6.18484774603662,5416561.7935329,0.0,1.0
2005-10-13,13.41,13.56,13.35,13.5,1637100,6.0539276112665,6.12164492235449,6.0268406868313,6.0945579979193,3626325.32294308,0.0,1.0
2005-10-14,13.57,13.67,13.39,13.5,1785900,6.12615940976036,6.17130428381902,6.04489863645477,6.0945579979193,3955930.84982227,0.0,1.0
2005-10-17,13.7,13.79,13.6,13.62,877200,6.18484774603662,6.22547813268941,6.13970287197796,6.14873184678969,1943077.74313461,0.0,1.0
2005-10-18,13.41,13.78,13.28,13.78,1446600,6.0539276112665,6.22096364528355,5.99523927499024,6.22096364528355,3204350.50526508,0.0,1.0
2005-10-19,13.6,13.6,13.21,13.28,1525600,6.13970287197796,6.13970287197796,5.96363786314918,5.99523927499024,3379342.68687432,0.0,1.0
2005-10-20,12.99,13.6,12.88,13.6,4322000,5.86431914022012,6.13970287197796,5.81465977875559,6.13970287197796,9573622.89766049,0.0,1.0
2005-10-21,12.65,13.14,12.64,12.95,5188400,5.71082656842067,5.93203645130811,5.70631208101481,5.84626119059666,11492777.6590055,0.0,1.0
2005-10-24,13.0,13.05,12.61,12.65,4002400,5.86883362762599,5.89140606465532,5.69276861879721,5.71082656842067,8865679.84396028,0.0,1.0
2005-10-25,12.9,13.09,12.87,12.95,1222800,5.82368875356733,5.90946401427878,5.81014529134973,5.84626119059666,2708613.16040241,0.0,1.0
2005-10-26,12.9,13.09,12.75,12.9,1500100,5.82368875356733,5.90946401427878,5.75597144247933,5.82368875356733,3322857.86875995,0.0,1.0
2005-10-27,12.72,12.91,12.7,12.85,882900,5.74242798026174,5.82820324097319,5.73339900545,5.801116316538,1955703.76130135,0.0,1.0
2005-10-28,13.12,13.2,12.74,12.82,1943700,5.92300747649638,5.95912337574331,5.75145695507347,5.7875728543204,4305472.19485948,0.0,1.0
2005-10-31,13.24,13.35,13.15,13.15,1703400,5.97718132536678,6.0268406868313,5.93655093871398,5.93655093871398,3773185.85004046,0.0,1.0
2005-11-01,13.27,13.34,13.12,13.23,1830900,5.99072478758437,6.02232619942544,5.92300747649638,5.97266683796091,4055609.94061235,0.0,1.0
2005-11-02,13.22,13.28,12.86,13.22,1844900,5.96815235055504,5.99523927499024,5.80563080394386,5.96815235055504,4086621.2133026,0.0,1.0
2005-11-03,12.94,13.2,12.93,13.17,1374000,5.84174670319079,5.95912337574331,5.83723221578493,5.94557991352571,3043534.90545708,0.0,1.0
2005-11-04,13.0,13.84,12.97,13.72,941300,5.86883362762599,6.24805056971874,5.85529016540839,6.19387672084835,2085065.07023781,0.0,1.0
2005-11-07,12.98,13.12,12.88,12.94,1110700,5.85980465281426,5.92300747649638,5.81465977875559,5.84174670319079,2460301.46978979,0.0,1.0
2005-11-08,13.07,13.15,12.85,12.85,2556100,5.90043503946705,5.93655093871398,5.801116316538,5.801116316538,5661993.86596714,0.0,1.0
2005-11-09,13.11,13.24,12.971,13.06,1174900,5.91849298909052,5.97718132536678,5.85574161414898,5.89592055206119,2602510.30598364,0.0,1.0
2005-11-10,13.16,13.2,12.91,13.11,1132300,5.94106542611985,5.95912337574331,5.82820324097319,5.91849298909052,2508147.43336903,0.0,1.0
2005-11-11,12.93,13.12,12.84,13.12,797300,5.83723221578493,5.92300747649638,5.79660182913213,5.92300747649638,1766091.97970956,0.0,1.0
2005-11-14,12.88,12.93,12.79,12.86,962500,5.84174670319079,5.8644242913243,5.80092704455048,5.83267566793739,2122139.25558065,0.06,1.0
2005-11-15,12.92,13.05,12.78,12.89,2099600,5.8598887736976,5.91885050284471,5.79639152692378,5.84628222081749,4629240.08417363,0.0,1.0
2005-11-16,13.08,13.09,12.95,12.97,896000,5.93245705572481,5.93699257335151,5.8734953265777,5.8825663618311,1975518.72519507,0.0,1.0
2005-11-17,13.18,13.22,13.02,13.09,1540000,5.97781223199182,5.99595430249862,5.9052439499646,5.93699257335151,3395422.80892903,0.0,1.0
2005-11-18,13.19,13.3,13.0,13.3,1026600,5.98234774961852,6.03223844351223,5.8961729147112,6.03223844351223,2263468.2179523,0.0,1.0
2005-11-21,13.18,13.22,13.06,13.2,621300,5.97781223199182,5.99595430249862,5.92338602047141,5.98688326724522,1369854.66960234,0.0,1.0
2005-11-22,13.2,13.24,13.1,13.15,1118100,5.98688326724522,6.00502533775203,5.94152809097821,5.96420567911172,2465209.24848283,0.0,1.0
2005-11-23,13.24,13.28,13.13,13.2,747400,6.00502533775203,6.02316740825883,5.95513464385832,5.98688326724522,1647882.47233348,0.0,1.0
2005-11-25,13.31,13.31,13.2,13.28,259900,6.03677396113893,6.03677396113893,5.98688326724522,6.02316740825883,573032.71950692,0.0,1.0
2005-11-28,13.41,13.5,13.29,13.32,1624300,6.08212913740594,6.12294879604625,6.02770292588553,6.04130947876563,3581289.13541781,0.0,1.0
2005-11-29,13.17,13.53,13.16,13.47,1171300,5.97327671436512,6.13655534892635,5.96874119673842,6.10934224316615,2582505.67279128,0.0,1.0
2005-11-30,13.22,13.28,13.121,13.22,1085800,5.99595430249862,6.02316740825883,5.95105267799428,5.99595430249862,2393993.56229555,0.0,1.0
2005-12-01,13.2,13.34,13.14,13.3,1297200,5.98688326724522,6.05038051401903,5.95967016148502,6.03223844351223,2860092.51152126,0.0,1.0
2005-12-02,13.28,13.37,13.13,13.3,1628300,6.02316740825883,6.06398706689914,5.95513464385832,6.03223844351223,3590108.415441,0.0,1.0
2005-12-05,13.16,13.28,13.06,13.23,1071800,5.96874119673842,6.02316740825883,5.92338602047141,6.00048982012532,2363126.08221437,0.0,1.0
2005-12-06,13.08,13.3,13.04,13.18,958700,5.93245705572481,6.03223844351223,5.91431498521801,5.97781223199182,2113760.93955861,0.0,1.0
2005-12-07,13.03,13.15,12.95,13.05,1287100,5.90977946759131,5.96420567911172,5.8734953265777,5.91885050284471,2837823.8294627,0.0,1.0
2005-12-08,13.02,13.33,12.97,13.07,2673600,5.9052439499646,6.04584499639233,5.8825663618311,5.92792153809811,5894806.76750174,0.0,1.0
2005-12-09,13.0,13.08,12.92,13.02,1673600,5.8961729147112,5.93245705572481,5.8598887736976,5.9052439499646,3689986.76170366,0.0,1.0
2005-12-12,12.84,13.08,12.84,13.05,1057700,5.82360463268399,5.93245705572481,5.82360463268399,5.91885050284471,2332038.12013262,0.0,1.0
2005-12-13,12.97,13.1,12.84,12.92,2050600,5.8825663618311,5.94152809097821,5.82360463268399,5.8598887736976,4521203.90388953,0.0,1.0
2005-12-14,13.38,13.42,12.94,12.94,2884000,6.06852258452584,6.08666465503264,5.868959808951,5.868959808951,6358700.89672164,0.0,1.0
2005-12-15,13.36,13.47,13.24,13.38,1436600,6.05945154927244,6.10934224316615,6.00502533775203,6.06852258452584,3167444.42032951,0.0,1.0
2005-12-16,13.3,13.44,13.24,13.37,1846200,6.03223844351223,6.09573569028604,6.00502533775203,6.06398706689914,4070538.6947044,0.0,1.0
2005-12-19,13.01,13.313,12.97,13.3,999400,5.9007084323379,6.03813461642694,5.8825663618311,6.03223844351223,2203497.1137946,0.0,1.0
2005-12-20,13.27,13.34,13.0,13.03,1532600,6.01863189063213,6.05038051401903,5.8961729147112,5.90977946759131,3379107.14088613,0.0,1.0
2005-12-21,12.98,13.33,12.93,13.3,1427600,5.8871018794578,6.04584499639233,5.8644242913243,6.03223844351223,3147601.04027733,0.0,1.0
2005-12-22,13.06,13.19,12.96,12.97,1734600,5.92338602047141,5.98234774961852,5.8780308442044,5.8825663618311,3824480.78205734,0.0,1.0
2005-12-23,13.05,13.13,13.03,13.08,616700,5.91885050284471,5.95513464385832,5.90977946759131,5.93245705572481,1359712.49757567,0.0,1.0
2005-12-27,12.96,13.08,12.89,13.08,948000,5.8780308442044,5.93245705572481,5.84628222081749,5.93245705572481,2090169.36549657,0.0,1.0
2005-12-28,12.76,13.04,12.69,13.02,1456000,5.78732049167038,5.91431498521801,5.75557186828347,5.9052439499646,3210217.928442,0.0,1.0
2005-12-29,12.92,13.02,12.73,12.73,935300,5.8598887736976,5.9052439499646,5.77371393879028,5.77371393879028,2062168.15142294,0.0,1.0
2005-12-30,12.85,12.91,12.75,12.78,1150200,5.82814015031069,5.85535325607089,5.78278497404368,5.79639152692378,2535983.97066894,0.0,1.0
2006-01-03,13.0,13.07,12.75,12.88,1327100,5.8961729147112,5.92792153809811,5.78278497404368,5.84174670319079,2926016.62969462,0.0,1.0
2006-01-04,13.0,13.09,12.78,13.02,1204200,5.8961729147112,5.93699257335151,5.79639152692378,5.9052439499646,2655044.25098204,0.0,1.0
2006-01-05,13.01,13.04,12.8,12.97,1649700,5.9007084323379,5.91431498521801,5.80546256217718,5.8825663618311,3637291.56356508,0.0,1.0
2006-01-06,13.1,13.25,12.98,13.03,1521100,5.94152809097821,6.00956085537873,5.8871018794578,5.90977946759131,3353751.71081945,0.0,1.0
2006-01-09,13.0,13.14,12.99,13.05,822800,5.8961729147112,5.95967016148502,5.8916373970845,5.91885050284471,1814125.90077066,0.0,1.0
2006-01-10,12.96,13.02,12.87,12.91,855200,5.8780308442044,5.9052439499646,5.83721118556409,5.85535325607089,1885562.06895851,0.0,1.0
2006-01-11,12.83,13.05,12.815,13.0,1012300,5.81906911505729,5.91885050284471,5.81226583861724,5.8961729147112,2231939.29186939,0.0,1.0
2006-01-12,13.0,13.15,12.8,12.82,1320100,5.8961729147112,5.96420567911172,5.80546256217718,5.81453359743059,2910582.88965404,0.0,1.0
2006-01-13,13.0,13.1,12.91,13.0,587000,5.8961729147112,5.94152809097821,5.85535325607089,5.8961729147112,1294229.34340347,0.0,1.0
2006-01-17,13.21,13.26,12.87,13.01,1762500,5.99141878487192,6.01409637300543,5.83721118556409,5.9007084323379,3885995.26021911,0.0,1.0
2006-01-18,13.19,13.29,13.07,13.21,1124600,5.98234774961852,6.02770292588553,5.92792153809811,5.99141878487192,2479540.57852051,0.0,1.0
2006-01-19,13.28,13.34,13.1,13.18,1752400,6.02316740825883,6.05038051401903,5.94152809097821,5.97781223199182,3863726.57816054,0.0,1.0
2006-01-20,13.2,13.38,13.16,13.23,1236500,5.98688326724522,6.06852258452584,5.96874119673842,6.00048982012532,2726259.93716932,0.0,1.0
2006-01-23,12.85,13.13,12.69,12.85,3426100,5.82814015031069,5.95513464385832,5.75557186828347,5.82814015031069,7553933.82186478,0.0,1.0
2006-01-24,12.96,12.99,12.79,12.81,1753900,5.8780308442044,5.8916373970845,5.80092704455048,5.80999807980389,3867033.80816924,0.0,1.0
2006-01-25,12.79,12.99,12.7,12.97,1465000,5.80092704455048,5.8916373970845,5.76010738591017,5.8825663618311,3230061.30849418,0.0,1.0
2006-01-26,12.78,12.88,12.58,12.87,1577200,5.79639152692378,5.84174670319079,5.70568117438976,5.83721118556409,3477442.11314472,0.0,1.0
2006-01-27,12.97,13.04,12.77,12.77,2911900,5.8825663618311,5.91431498521801,5.79185600929708,5.79185600929708,6420215.37488341,0.0,1.0
2006-01-30,12.76,13.01,12.72,13.0,2099200,5.78732049167038,5.9007084323379,5.76917842116358,5.8961729147112,4628358.15617132,0.0,1.0
2006-01-31,12.78,12.85,12.71,12.71,1212500,5.79639152692378,5.82814015031069,5.76464290353688,5.76464290353688,2673344.25703017,0.0,1.0
2006-02-01,12.83,12.9,12.71,12.71,923900,5.81906911505729,5.85081773844419,5.76464290353688,5.76464290353688,2037033.20335684,0.0,1.0
2006-02-02,12.75,12.86,12.58,12.77,2017100,5.78278497404368,5.83267566793739,5.70568117438976,5.79185600929708,4447342.43369529,0.0,1.0
2006-02-03,12.6,12.77,12.48,12.7,1495700,5.71475220964317,5.79185600929708,5.66032599812275,5.76010738591017,3297749.28267218,0.0,1.0
2006-02-06,12.66,12.7,12.57,12.6,956800,5.74196531540337,5.76010738591017,5.70114565676306,5.71475220964317,2109571.7815476,0.0,1.0
2006-02-07,12.71,12.82,12.61,12.66,1824000,5.76464290353688,5.81453359743059,5.71928772726987,5.74196531540337,4021591.69057568,0.0,1.0
2006-02-08,12.67,12.79,12.62,12.69,1355400,5.74650083303007,5.80092704455048,5.72382324489657,5.75557186828347,2988413.03585871,0.0,1.0
2006-02-09,12.58,12.65,12.55,12.61,1870200,5.70568117438976,5.73742979777667,5.69207462150966,5.71928772726987,4123454.37484356,0.0,1.0
2006-02-10,12.65,12.7,12.5,12.58,2105200,5.73742979777667,5.76010738591017,5.66939703337616,5.70568117438976,4641587.0762061,0.0,1.0
2006-02-13,12.63,12.82,12.6,12.67,1347400,5.72835876252327,5.81453359743059,5.71475220964317,5.74650083303007,2970774.47581232,0.0,1.0
2006-02-14,12.66,12.71,12.53,12.61,1237300,5.80999807980389,5.83294435973992,5.7503377519702,5.78705179986785,2696079.72065435,0.15,1.0
2006-02-15,12.85,12.87,12.6132,12.69,2278300,5.89719394356082,5.90637245553523,5.78852036178376,5.82376584776551,4964421.26207614,0.0,1.0
2006-02-16,12.94,12.95,12.74,12.82,1422100,5.93849724744568,5.94308650343288,5.84671212770154,5.8834261755992,3098759.37181165,0.0,1.0
2006-02-17,13.06,13.1,12.88,12.91,1238800,5.99356831929216,6.01192534324099,5.91096171152244,5.92472947948406,2699348.22431635,0.0,1.0
2006-02-21,13.03,13.16,12.96,13.06,2028100,5.97980055133054,6.03946087916423,5.94767575942009,5.99356831929216,4419234.85125604,0.0,1.0
2006-02-22,13.12,13.13,12.97,13.06,1406000,6.0211038552154,6.02569311120261,5.9522650154073,5.99356831929216,3063677.43250628,0.0,1.0
2006-02-23,13.19,13.28,13.01,13.09,2091700,6.05322864712585,6.09453195101071,5.97062203935613,6.00733608725378,4557819.40652446,0.0,1.0
2006-02-24,13.04,13.28,13.03,13.23,2164600,5.98438980731775,6.09453195101071,5.97980055133054,6.07158567107468,4716668.68449722,0.0,1.0
2006-02-27,13.19,13.4,12.89,13.05,1856300,6.05322864712585,6.14960302285719,5.91555096750964,5.98897906330495,4044882.231836,0.0,1.0
2006-02-28,12.97,13.06,12.81,13.05,3551900,5.9522650154073,5.99356831929216,5.87883691961199,5.98897906330495,7739598.77135068,0.0,1.0
2006-03-01,13.03,13.07,12.95,13.0,1562500,5.97980055133054,5.99815757527937,5.94308650343288,5.96603278336892,3404691.31457402,0.0,1.0
2006-03-02,12.94,13.0,12.89,12.92,1757400,5.93849724744568,5.96603278336892,5.91555096750964,5.92931873547126,3829378.89038872,0.0,1.0
2006-03-03,12.85,12.98,12.82,12.93,2073700,5.89719394356082,5.9568542713945,5.8834261755992,5.93390799145847,4518597.36258056,0.0,1.0
2006-03-06,12.74,12.86,12.74,12.86,2511100,5.84671212770154,5.90178319954802,5.84671212770154,5.90178319954802,5471693.03041716,0.0,1.0
2006-03-07,12.72,12.89,12.65,12.75,1167300,5.83753361572713,5.91555096750964,5.80540882381668,5.85130138368875,2543549.54976144,0.0,1.0
2006-03-08,12.79,12.85,12.58,12.72,1461900,5.86965840763757,5.89719394356082,5.77328403190623,5.83753361572713,3185483.66897648,0.0,1.0
2006-03-09,12.57,12.76,12.5,12.75,2647400,5.76869477591902,5.85589063967595,5.73656998400858,5.85130138368875,5768691.06317008,0.0,1.0
2006-03-10,12.74,12.75,12.5,12.56,2236000,5.84671212770154,5.85130138368875,5.73656998400858,5.76410551993182,4872249.458808,0.0,1.0
2006-03-13,12.65,12.85,12.6,12.67,936500,5.80540882381668,5.89719394356082,5.78246254388064,5.81458733579109,2040635.78630308,0.0,1.0
2006-03-14,12.84,12.9,12.64,12.69,1110100,5.89260468757361,5.92014022349685,5.80081956782947,5.82376584776551,2418910.61011751,0.0,1.0
2006-03-15,12.8,12.88,12.62,12.87,2648600,5.87424766362478,5.91096171152244,5.79164105585506,5.90637245553523,5771305.86609968,0.0,1.0
2006-03-16,12.7,12.92,12.66,12.8,8769100,5.82835510375271,5.92931873547126,5.80999807980389,5.87424766362478,19107890.3082439,0.0,1.0
2006-03-17,12.51,12.64,12.42,12.57,3796100,5.74115923999578,5.80081956782947,5.69985593611092,5.76869477591902,8271711.16752283,0.0,1.0
2006-03-20,12.2,12.55,12.17,12.54,3002500,5.59889230439237,5.75951626394461,5.58512453643075,5.7549270079574,6542454.83008543,0.0,1.0
2006-03-21,12.15,12.3,12.13,12.24,1975700,5.57594602445634,5.64478486426444,5.56676751248192,5.6172493283412,4305055.12333048,0.0,1.0
2006-03-22,12.15,12.19,12.07,12.1,2572900,5.57594602445634,5.59430304840516,5.53923197655868,5.5529997445203,5606355.38129119,0.0,1.0
2006-03-23,12.1,12.1925,12.07,12.18,2199800,5.5529997445203,5.59545036240196,5.53923197655868,5.58971379241796,4793369.57043195,0.0,1.0
2006-03-24,12.15,12.21,12.04,12.07,1865300,5.57594602445634,5.60348156037958,5.52546420859706,5.53923197655868,4064493.25380794,0.0,1.0
2006-03-27,11.92,12.11,11.9,12.1,2614500,5.47039313675058,5.55758900050751,5.46121462477616,5.5529997445203,5697001.88285041,0.0,1.0
2006-03-28,11.98,12.16,11.83,11.92,2210500,5.49792867267382,5.58053528044354,5.42908983286572,5.47039313675058,4816684.89655415,0.0,1.0
2006-03-29,12.22,12.26,11.94,12.0,1856200,5.60807081636678,5.62642784031561,5.47957164872499,5.50710718464823,4044664.33159187,0.0,1.0
2006-03-30,12.15,12.23,12.06,12.2,2291000,5.57594602445634,5.61266007235399,5.53464272057147,5.59889230439237,4992094.593081,0.0,1.0
2006-03-31,11.93,12.2,11.92,12.1,2074400,5.47498239273778,5.59889230439237,5.47039313675058,5.5529997445203,4520122.6642895,0.0,1.0
2006-04-03,12.04,12.14,11.99,12.0,2558100,5.52546420859706,5.57135676846913,5.50251792866103,5.50710718464823,5574106.14515955,0.0,1.0
2006-04-04,12.14,12.17,11.98,12.04,1714600,5.57135676846913,5.58512453643075,5.49792867267382,5.52546420859706,3736117.58589991,0.0,1.0
2006-04-05,12.29,12.36,12.02,12.14,3378400,5.64019560827723,5.67232040018768,5.51628569662265,5.57135676846913,7361541.84778039,0.0,1.0
2006-04-06,11.96,12.25,11.94,12.2,2075900,5.48875016069941,5.6218385843284,5.47957164872499,5.59889230439237,4523391.16795148,0.0,1.0
2006-04-07,11.86,12.02,11.85,11.96,1590400,5.44285760082734,5.51628569662265,5.43826834484013,5.48875016069941,3465485.48268705,0.0,1.0
2006-04-10,11.86,11.95,11.86,11.86,1402300,5.44285760082734,5.4841609047122,5.44285760082734,5.44285760082734,3055615.12347337,0.0,1.0
2006-04-11,11.78,11.95,11.67,11.86,1896900,5.40614355292968,5.4841609047122,5.35566173707041,5.44285760082734,4133349.73095389,0.0,1.0
2006-04-12,11.73,11.87,11.69,11.69,1355700,5.38319727299365,5.44744685681454,5.36484024904482,5.36484024904482,2954073.60970751,0.0,1.0
2006-04-13,11.76,11.76,11.62,11.65,1586700,5.39696504095527,5.39696504095527,5.33271545713437,5.34648322509599,3457423.17365414,0.0,1.0
2006-04-17,11.75,11.78,11.65,11.72,994200,5.39237578496806,5.40614355292968,5.34648322509599,5.37860801700644,2166364.22716767,0.0,1.0
2006-04-18,11.9,11.92,11.69,11.79,1911300,5.46121462477616,5.47039313675058,5.36484024904482,5.41073280891689,4164727.36610901,0.0,1.0
2006-04-19,12.01,12.06,11.86,11.89,1430700,5.51169644063544,5.53464272057147,5.44285760082734,5.45662536878896,3117498.79280707,0.0,1.0
2006-04-20,11.99,12.2,11.94,12.04,1496900,5.50251792866103,5.59889230439237,5.47957164872499,5.52546420859706,3261748.75442294,0.0,1.0
2006-04-21,12.09,12.14,11.99,12.06,1013700,5.54841048853309,5.57135676846913,5.50251792866103,5.53464272057147,2208854.77477356,0.0,1.0
2006-04-24,12.08,12.13,12.0,12.07,1108000,5.54382123254589,5.56676751248192,5.50710718464823,5.53923197655868,2414334.70499073,0.0,1.0
2006-04-25,11.93,12.1,11.9,12.08,1462000,5.47498239273778,5.5529997445203,5.46121462477616,5.54382123254589,3185701.56922062,0.0,1.0
2006-04-26,11.9,12.0,11.88,11.91,1326000,5.46121462477616,5.50710718464823,5.45203611280175,5.46580388076337,2889357.2372001,0.0,1.0
2006-04-27,12.01,12.1,11.81,11.85,1492300,5.51169644063544,5.5529997445203,5.4199113208913,5.43826834484013,3251725.34319283,0.0,1.0
2006-04-28,12.02,12.06,11.9,11.99,1636000,5.51628569662265,5.53464272057147,5.46121462477616,5.50251792866103,3564847.99401157,0.0,1.0
2006-05-01,11.81,12.09,11.78,12.02,1306000,5.4199113208913,5.54841048853309,5.40614355292968,5.51628569662265,2845777.18837355,0.0,1.0
2006-05-02,12.02,12.14,11.82,11.86,1528600,5.51628569662265,5.57135676846913,5.42450057687851,5.44285760082734,3330823.13181302,0.0,1.0
2006-05-03,12.01,12.04,11.85,11.95,2543400,5.51169644063544,5.52546420859706,5.43826834484013,5.4841609047122,5542074.80927203,0.0,1.0
2006-05-04,12.11,12.15,12.0,12.0,1126800,5.55758900050751,5.57594602445634,5.50710718464823,5.50710718464823,2455299.95088768,0.0,1.0
2006-05-05,12.36,12.49,12.14,12.16,2302400,5.67232040018768,5.73198072802137,5.57135676846913,5.58053528044354,5016935.22091214,0.0,1.0
2006-05-08,12.34,12.43,12.18,12.4,1866000,5.66314188821327,5.70444519209813,5.58971379241796,5.69067742413651,4066018.55551687,0.0,1.0
2006-05-09,12.39,12.43,12.26,12.34,1698600,5.6860881681493,5.70444519209813,5.62642784031561,5.66314188821327,3701253.54683867,0.0,1.0
2006-05-10,12.29,12.4,12.24,12.34,1695000,5.64019560827723,5.69067742413651,5.6172493283412,5.66314188821327,3693409.13804989,0.0,1.0
2006-05-11,12.28,12.36,12.15,12.31,2058000,5.63560635229002,5.67232040018768,5.57594602445634,5.64937412025165,4484387.02425173,0.0,1.0
2006-05-12,12.02,12.24,12.0,12.14,1771400,5.58512453643075,5.68734811363664,5.57583148395749,5.64088285127032,3812310.33634338,0.15,1.0
2006-05-15,12.29,12.32,12.17,12.28,2056600,5.71058074481979,5.72452032352969,5.65482242998022,5.70593421858316,4426102.20036345,0.0,1.0
2006-05-16,12.15,12.32,12.12,12.32,1612400,5.64552937750696,5.72452032352969,5.63158979879706,5.72452032352969,3470119.22000681,0.0,1.0
2006-05-17,12.01,12.2,12.0,12.11,1697300,5.58047801019412,5.66876200869011,5.57583148395749,5.62694327256043,3652836.36325823,0.0,1.0
2006-05-18,12.03,12.12,11.97,12.01,2261500,5.58977106266738,5.63158979879706,5.56189190524759,5.58047801019412,4867076.78990661,0.0,1.0
2006-05-19,12.08,12.14,11.99,12.1,1617200,5.61300369385054,5.64088285127032,5.57118495772086,5.6222967463238,3480449.51785848,0.0,1.0
2006-05-22,12.17,12.22,12.03,12.03,1884300,5.65482242998022,5.67805506116337,5.58977106266738,5.58977106266738,4055287.55039621,0.0,1.0
2006-05-23,12.12,12.25,12.06,12.2,3013500,5.63158979879706,5.69199463987327,5.60371064137727,5.66876200869011,6485490.12000158,0.0,1.0
2006-05-24,12.04,12.19,11.97,12.1,1455700,5.59441758890401,5.66411548245348,5.56189190524759,5.6222967463238,3132878.03805751,0.0,1.0
2006-05-25,12.1,12.16,11.98,12.04,1567700,5.6222967463238,5.65017590374359,5.56653843148422,5.59441758890401,3373918.32126314,0.0,1.0
2006-05-26,12.04,12.16,12.0,12.14,1244400,5.59441758890401,5.65017590374359,5.57583148395749,5.64088285127032,2678129.71804545,0.0,1.0
2006-05-30,11.86,12.1,11.83,12.03,2743500,5.51078011664465,5.6222967463238,5.49684053793476,5.58977106266738,5904410.86584514,0.0,1.0
2006-05-31,11.99,12.06,11.85,11.9,2281400,5.57118495772086,5.60371064137727,5.50613359040802,5.52936622159117,4909904.48308332,0.0,1.0
2006-06-01,12.25,12.28,12.0,12.04,6217800,5.69199463987327,5.70593421858316,5.57583148395749,5.59441758890401,13381609.579607,0.0,1.0
2006-06-02,12.42,12.43,12.13,12.21,2194300,5.770985585896,5.77563211213263,5.63623632503369,5.67340853492674,4722452.61998323,0.0,1.0
2006-06-05,12.21,12.44,12.2,12.42,1334000,5.67340853492674,5.78027863836926,5.66876200869011,5.770985585896,2870961.94460996,0.0,1.0
2006-06-06,12.25,12.32,12.09,12.28,1229700,5.69199463987327,5.72452032352969,5.61765022008717,5.70593421858316,2646493.18087471,0.0,1.0
2006-06-07,12.19,12.29,12.17,12.28,905200,5.66411548245348,5.71058074481979,5.65482242998022,5.70593421858316,1948122.0031941,0.0,1.0
2006-06-08,12.29,12.3,12.08,12.2,1079900,5.71058074481979,5.71522727105642,5.61300369385054,5.66876200869011,2324101.80208718,0.0,1.0
2006-06-09,12.32,12.39,12.21,12.29,903800,5.72452032352969,5.75704600718611,5.67340853492674,5.71058074481979,1945108.99965403,0.0,1.0
2006-06-12,12.38,12.45,12.25,12.36,2022800,5.75239948094947,5.78492516460589,5.69199463987327,5.74310642847621,4353359.6863246,0.0,1.0
2006-06-13,12.11,12.38,12.06,12.38,2737500,5.62694327256043,5.75239948094947,5.60371064137727,5.75239948094947,5891497.99353055,0.0,1.0
2006-06-14,12.2,12.25,12.06,12.07,2653600,5.66876200869011,5.69199463987327,5.60371064137727,5.60835716761391,5710932.9956649,0.0,1.0
2006-06-15,12.45,12.46,12.15,12.24,1237800,5.78492516460589,5.78957169084252,5.64552937750696,5.68734811363664,2663925.5584994,0.0,1.0
2006-06-16,12.38,12.47,12.29,12.46,1691600,5.75239948094947,5.79421821707916,5.71058074481979,5.78957169084252,3640569.13455937,0.0,1.0
2006-06-19,12.25,12.4,12.2,12.4,809100,5.69199463987327,5.76169253342274,5.66876200869011,5.76169253342274,1741300.83162212,0.0,1.0
2006-06-20,12.22,12.32,12.19,12.26,953900,5.67805506116337,5.72452032352969,5.66411548245348,5.6966411661099,2052931.48348084,0.0,1.0
2006-06-21,12.21,12.29,12.2,12.2,860400,5.67340853492674,5.71058074481979,5.66876200869011,5.66876200869011,1851705.88991185,0.0,1.0
2006-06-22,12.2,12.25,12.08,12.21,912800,5.66876200869011,5.69199463987327,5.61300369385054,5.67340853492674,1964478.30812591,0.0,1.0
2006-06-23,12.2,12.33,12.13,12.16,687600,5.66876200869011,5.72916684976632,5.63623632503369,5.65017590374359,1479815.16725173,0.0,1.0
2006-06-26,12.26,12.26,12.16,12.2,987000,5.6966411661099,5.6966411661099,5.65017590374359,5.66876200869011,2124167.49574964,0.0,1.0
2006-06-27,12.42,12.43,12.15,12.23,2656100,5.770985585896,5.77563211213263,5.64552937750696,5.68270158740001,5716313.35912931,0.0,1.0
2006-06-28,12.49,12.51,12.35,12.41,4555900,5.80351126955242,5.81280432202568,5.73845990223958,5.76633905965937,9804959.16300487,0.0,1.0
2006-06-29,12.48,12.54,12.35,12.49,2717300,5.79886474331579,5.82674390073557,5.73845990223958,5.80351126955242,5848024.6567381,0.0,1.0
2006-06-30,12.5,12.54,12.41,12.48,1103700,5.80815779578905,5.82674390073557,5.76633905965937,5.79886474331579,2375322.86226837,0.0,1.0
2006-07-03,12.55,12.6,12.48,12.54,523500,5.8313904269722,5.85462305815536,5.79886474331579,5.82674390073557,1126648.10944776,0.0,1.0
2006-07-05,12.73,12.75,12.5332,12.54,2245900,5.91502789923157,5.92432095170483,5.82358426289466,5.82674390073557,4833503.32188868,0.0,1.0
2006-07-06,12.7,12.75,12.61,12.74,1994000,5.90108832052167,5.92432095170483,5.85926958439199,5.9196744254682,4291377.89921458,0.0,1.0
2006-07-07,12.72,12.8,12.6,12.7,1078600,5.91038137299494,5.94755358288799,5.85462305815536,5.90108832052167,2321304.01308568,0.0,1.0
2006-07-10,12.85,12.95,12.69,12.76,1626300,5.97078621407114,6.01725147643745,5.89644179428504,5.92896747794146,3500034.04086894,0.0,1.0
2006-07-11,12.9,12.92,12.8,12.85,2323800,5.9940188452543,6.00331189772756,5.94755358288799,5.97078621407114,5001155.44743974,0.0,1.0
2006-07-12,12.77,12.9,12.72,12.9,743100,5.93361400417809,5.9940188452543,5.91038137299494,5.9940188452543,1599259.23616166,0.0,1.0
2006-07-13,12.6,12.8,12.56,12.75,1456500,5.85462305815536,5.94755358288799,5.83603695320884,5.92432095170483,3134599.75436612,0.0,1.0
2006-07-14,12.74,12.86,12.71,12.83,1517500,5.9196744254682,5.97543274030777,5.90573484675831,5.96149316159788,3265880.62289776,0.0,1.0
2006-07-17,12.85,12.87,12.75,12.76,1129700,5.97078621407114,5.9800792665444,5.92432095170483,5.92896747794146,2431278.64229825,0.0,1.0
2006-07-18,12.97,12.98,12.8,12.84,1985000,6.02654452891072,6.03119105514735,5.94755358288799,5.96613968783451,4272008.5907427,0.0,1.0
2006-07-19,13.05,13.1,12.98,12.98,2349600,6.06371673880377,6.08694936998692,6.03119105514735,6.03119105514735,5056680.79839247,0.0,1.0
2006-07-20,13.2,13.21,12.98,13.0,1313500,6.13341463235324,6.13806115858987,6.03119105514735,6.04048410762061,2826842.96420178,0.0,1.0
2006-07-21,13.36,13.36,13.16,13.2,2233800,6.20775905213933,6.20775905213933,6.11482852740671,6.13341463235324,4807462.36272093,0.0,1.0
2006-07-24,13.49,13.51,13.36,13.4,2301400,6.26816389321554,6.2774569456888,6.20775905213933,6.22634515708586,4952947.39079862,0.0,1.0
2006-07-25,13.48,13.49,13.36,13.48,2019400,6.26351736697891,6.26816389321554,6.20775905213933,6.26351736697891,4346042.392013,0.0,1.0
2006-07-26,13.48,13.5,13.41,13.44,3372200,6.26351736697891,6.27281041945217,6.23099168332249,6.24493126203239,7257464.66987533,0.0,1.0
2006-07-27,13.6,13.74,13.47,13.49,2199900,6.31927568181849,6.38432704913132,6.25887084074228,6.26816389321554,4734504.63414351,0.0,1.0
2006-07-28,13.64,13.71,13.58,13.7,817000,6.33786178676501,6.37038747042143,6.30998262934522,6.3657409441848,1758302.78016967,0.0,1.0
2006-07-31,13.74,13.78,13.63,13.64,1989800,6.38432704913132,6.40291315407785,6.33321526052838,6.33786178676501,4282338.88859437,0.0,1.0
2006-08-01,13.73,13.77,13.7,13.74,2151800,6.37968052289469,6.39826662784122,6.3657409441848,6.38432704913132,4630986.44108823,0.0,1.0
2006-08-02,13.56,13.69,13.42,13.56,6423400,6.30068957687196,6.36109441794817,6.23563820955912,6.30068957687196,13824090.6709202,0.0,1.0
2006-08-03,13.64,13.7,13.58,13.6,3014400,6.33786178676501,6.3657409441848,6.30998262934522,6.31927568181849,6487427.05084876,0.0,1.0
2006-08-04,13.84,13.85,13.66,13.75,1935300,6.43079231149764,6.43543883773427,6.34715483923827,6.38897357536795,4165046.9650702,0.0,1.0
2006-08-07,13.71,13.86,13.7,13.84,1554400,6.37038747042143,6.4400853639709,6.3657409441848,6.43079231149764,3345294.78763247,0.0,1.0
2006-08-08,13.83,13.92,13.74,13.75,6393600,6.426145785261,6.46796452139068,6.38432704913132,6.38897357536795,13759956.7384245,0.0,1.0
2006-08-09,13.88,13.92,13.83,13.9,4121200,6.44937841644416,6.46796452139068,6.426145785261,6.45867146891742,8869421.563813,0.0,1.0
2006-08-10,13.82,13.93,13.77,13.93,1750000,6.42149925902437,6.47261104762732,6.39826662784122,6.47261104762732,3766254.42508802,0.0,1.0
2006-08-11,13.87,13.9,13.75,13.78,1249700,6.44473189020753,6.45867146891742,6.38897357536795,6.40291315407785,2689536.08859,0.0,1.0
2006-08-14,13.97,14.06,13.82,13.89,3442200,6.56089504612331,6.60316280232597,6.49044878578555,6.52332370727651,7329416.74298141,0.15,1.0
2006-08-15,14.17,14.18,13.99,14.05,2691400,6.65482339324032,6.65951981059617,6.57028788083501,6.59846638497011,5730751.32823781,0.0,1.0
2006-08-16,14.06,14.24,14.06,14.22,1463000,6.60316280232597,6.68769831473128,6.60316280232597,6.67830548001958,3115140.51913945,0.0,1.0
2006-08-17,14.03,14.06,13.93,14.05,1695600,6.58907355025841,6.60316280232597,6.54210937669991,6.59846638497011,3610411.66387755,0.0,1.0
2006-08-18,14.24,14.27,14.0,14.03,1296400,6.68769831473128,6.70178756679883,6.57498429819086,6.58907355025841,2760402.02940012,0.0,1.0
2006-08-21,14.2,14.28,14.17,14.23,1429600,6.66891264530787,6.70648398415468,6.65482339324032,6.68300189737543,3044022.47857947,0.0,1.0
2006-08-22,14.23,14.24,14.2,14.21,1127200,6.68300189737543,6.68769831473128,6.66891264530787,6.67360906266372,2400127.40476691,0.0,1.0
2006-08-23,14.28,14.28,14.22,14.22,1429800,6.70648398415468,6.70648398415468,6.67830548001958,6.67830548001958,3044448.33510976,0.0,1.0
2006-08-24,14.35,14.39,14.25,14.33,1139300,6.73935890564563,6.75814457506904,6.69239473208713,6.72996607093393,2425891.72485002,0.0,1.0
2006-08-25,14.46,14.47,14.27,14.35,2605800,6.79101949655999,6.79571591391584,6.70178756679883,6.73935890564563,5548484.7332697,0.0,1.0
2006-08-28,14.53,14.57,14.41,14.46,2582200,6.82389441805094,6.84268008747435,6.76753740978074,6.79101949655999,5498233.66269439,0.0,1.0
2006-08-29,14.48,14.54,14.36,14.53,1342300,6.80041233127169,6.82859083540679,6.74405532300148,6.82389441805094,2858136.10310382,0.0,1.0
2006-08-30,14.31,14.52,14.27,14.52,1948500,6.72057323622223,6.81919800069509,6.70178756679883,6.81919800069509,4148907.24644102,0.0,1.0
2006-08-31,14.45,14.47,14.31,14.31,2540400,6.78632307920414,6.79571591391584,6.72057323622223,6.72057323622223,5409229.64786183,0.0,1.0
2006-09-01,14.55,14.59,14.4,14.45,1713100,6.83328725276265,6.85207292218605,6.76284099242489,6.78632307920414,3647674.11027873,0.0,1.0
2006-09-05,14.22,14.59,14.15,14.59,2917400,6.67830548001958,6.85207292218605,6.64543055852862,6.85207292218605,6211969.20747602,0.0,1.0
2006-09-06,13.98,14.21,13.91,14.12,5997800,6.56559146347916,6.67360906266372,6.53271654198821,6.63134130646107,12771011.487146,0.0,1.0
2006-09-07,13.92,14.0,13.85,13.93,1646900,6.53741295934406,6.57498429819086,6.5045380378531,6.54210937669991,3506715.59874966,0.0,1.0
2006-09-08,14.1,14.11,13.92,13.92,1750500,6.62194847174937,6.62664488910522,6.53741295934406,6.53741295934406,3727309.2814447,0.0,1.0
2006-09-11,14.07,14.1858,13.93,14.11,2864200,6.60785921968182,6.66224373266257,6.54210937669991,6.62664488910522,6098691.37041641,0.0,1.0
2006-09-12,14.13,14.1478,13.96,14.1,2926700,6.63603772381692,6.64439734671033,6.55619862876746,6.62194847174937,6231771.53613494,0.0,1.0
2006-09-13,14.0,14.11,13.87,14.05,1597600,6.57498429819086,6.62664488910522,6.5139308725648,6.59846638497011,3401741.96403088,0.0,1.0
2006-09-14,14.02,14.12,13.91,14.0,1293700,6.58437713290256,6.63134130646107,6.53271654198821,6.57498429819086,2754652.96624108,0.0,1.0
2006-09-15,14.14,14.16,14.02,14.12,2513800,6.64073414117277,6.65012697588447,6.58437713290256,6.63134130646107,5352590.72933202,0.0,1.0
2006-09-18,13.89,14.1,13.85,14.06,1446200,6.52332370727651,6.62194847174937,6.5045380378531,6.60316280232597,3079368.5705943,0.0,1.0
2006-09-19,13.91,13.96,13.8,13.88,1712100,6.53271654198821,6.55619862876746,6.48105595107385,6.51862728992065,3645544.82762724,0.0,1.0
2006-09-20,13.9,14.0,13.84,13.9,1069100,6.52802012463236,6.57498429819086,6.49984162049725,6.52802012463236,2276416.08271496,0.0,1.0
2006-09-21,13.86,13.94,13.78,13.88,1053200,6.50923445520895,6.54680579405576,6.47166311636215,6.51862728992065,2242560.48855616,0.0,1.0
2006-09-22,13.86,13.88,13.79,13.86,853600,6.50923445520895,6.51862728992065,6.476359533718,6.50923445520895,1817555.67131745,0.0,1.0
2006-09-25,14.2,14.29,13.95,14.019,3371100,6.66891264530787,6.71118040151053,6.55150221141161,6.58390749116698,7178024.74646001,0.0,1.0
2006-09-26,14.17,14.29,14.13,14.2,1540700,6.65482339324032,6.71118040151053,6.63603772381692,6.66891264530787,3280585.78116073,0.0,1.0
2006-09-27,14.36,14.42,14.11,14.18,4270800,6.74405532300148,6.77223382713659,6.62664488910522,6.65951981059617,9093740.34801146,0.0,1.0
2006-09-28,14.37,14.49,14.31,14.37,3906000,6.74875174035733,6.80510874862754,6.72057323622223,6.74875174035733,8316978.03674552,0.0,1.0
2006-09-29,14.32,14.43,14.31,14.34,1859400,6.72526965357808,6.77693024449244,6.72057323622223,6.73466248828978,3959188.16219268,0.0,1.0
2006-10-02,14.22,14.43,14.19,14.31,1367500,6.67830548001958,6.77693024449244,6.66421622795202,6.72057323622223,2911794.02592153,0.0,1.0
2006-10-03,14.4,14.43,14.21,14.28,2572800,6.76284099242489,6.77693024449244,6.67360906266372,6.70648398415468,5478218.40577031,0.0,1.0
2006-10-04,14.61,14.62,14.29,14.42,2579800,6.86146575689775,6.8661621742536,6.71118040151053,6.77223382713659,5493123.38433079,0.0,1.0
2006-10-05,14.62,14.62,14.54,14.56,1075800,6.8661621742536,6.8661621742536,6.82859083540679,6.8379836701185,2290682.27647999,0.0,1.0
2006-10-06,14.39,14.57,14.36,14.51,2586400,6.75814457506904,6.84268008747435,6.74405532300148,6.81450158333924,5507176.64983067,0.0,1.0
2006-10-09,14.42,14.47,14.36,14.38,805400,6.77223382713659,6.79571591391584,6.74405532300148,6.75344815771319,1714924.24751532,0.0,1.0
2006-10-10,14.48,14.52,14.39,14.44,1551300,6.80041233127169,6.81919800069509,6.75814457506904,6.78162666184829,3303156.17726659,0.0,1.0
2006-10-11,14.53,14.61,14.45,14.45,1426000,6.82389441805094,6.86146575689775,6.78632307920414,6.78632307920414,3036357.06103408,0.0,1.0
2006-10-12,14.67,14.7,14.52,14.55,1718000,6.88964426103285,6.9037335131004,6.81919800069509,6.83328725276265,3658107.59527107,0.0,1.0
2006-10-13,14.73,14.73,14.61,14.66,3186600,6.91782276516796,6.91782276516796,6.86146575689775,6.884947843677,6785172.09725889,0.0,1.0
2006-10-16,14.92,14.97,14.74,14.75,2658100,7.00705469492912,7.03053678170837,6.92251918252381,6.92721559987966,5659846.21594297,0.0,1.0
2006-10-17,15.0,15.01,14.89,14.93,1592100,7.04462603377592,7.04932245113177,6.99296544286157,7.01175111228497,3390030.90944765,0.0,1.0
2006-10-18,15.12,15.13,14.94,15.0,5326300,7.10098304204613,7.10567945940198,7.01644752964082,7.04462603377592,11341198.1866661,0.0,1.0
2006-10-19,15.14,15.18,15.03,15.05,1427400,7.11037587675783,7.12916154618123,7.05871528584347,7.06810812055518,3039338.05674617,0.0,1.0
2006-10-20,15.26,15.26,15.03,15.22,5177800,7.16673288502804,7.16673288502804,7.05871528584347,7.14794721560464,11024999.7129188,0.0,1.0
2006-10-23,15.29,15.3,15.08,15.26,3199000,7.18082213709559,7.18551855445144,7.08219737262273,7.16673288502804,6811575.20213745,0.0,1.0
2006-10-24,15.48,15.5,15.39,15.45,2840200,7.27005406685675,7.27944690156845,7.2277863106541,7.2559648147892,6047588.5867805,0.0,1.0
2006-10-25,15.52,15.7,15.45,15.53,2682200,7.28883973628016,7.37337524868547,7.2559648147892,7.29353615363601,5711161.92784403,0.0,1.0
2006-10-26,15.46,15.59,15.42,15.56,1340000,7.26066123214505,7.32171465777111,7.24187556272165,7.30762540570356,2853238.75300537,0.0,1.0
2006-10-27,15.41,15.52,15.4,15.46,2791600,7.2371791453658,7.28883973628016,7.23248272800995,7.26066123214505,5944105.44991776,0.0,1.0
2006-10-30,15.43,15.51,15.35,15.42,2077800,7.2465719800775,7.2841433189243,7.20900064123069,7.24187556272165,4424223.49327952,0.0,1.0
2006-10-31,15.48,15.56,15.42,15.48,2637300,7.27005406685675,7.30762540570356,7.24187556272165,7.27005406685675,5615557.13679184,0.0,1.0
2006-11-01,15.45,15.59,15.41,15.48,2634300,7.2559648147892,7.32171465777111,7.2371791453658,7.27005406685675,5609169.28883735,0.0,1.0
2006-11-02,15.47,15.58,15.41,15.45,1789400,7.2653576495009,7.31701824041526,7.2371791453658,7.2559648147892,3810138.37658792,0.0,1.0
2006-11-03,15.61,15.72,15.46,15.72,3438000,7.33110749248281,7.38276808339717,7.26066123214505,7.38276808339717,7320473.75584513,0.0,1.0
2006-11-06,15.69,15.71,15.59,15.64,2074900,7.36867883132961,7.37807166604132,7.32171465777111,7.34519674455036,4418048.57359019,0.0,1.0
2006-11-07,15.79,15.82,15.71,15.73,2335400,7.41564300488812,7.42973225695567,7.37807166604132,7.38746450075302,4972726.70430504,0.0,1.0
2006-11-08,15.92,15.98,15.64,15.75,4617900,7.47669643051418,7.50487493464928,7.34519674455036,7.39685733546472,9832814.3563459,0.0,1.0
2006-11-09,15.97,16.01,15.81,15.92,1343200,7.50017851729343,7.51896418671684,7.42503583959982,7.47669643051418,2860052.45749016,0.0,1.0
2006-11-10,16.08,16.15,15.95,15.97,3707500,7.55183910820779,7.58471402969874,7.49078568258173,7.50017851729343,7894315.43042345,0.0,1.0
2006-11-13,16.05,16.24,16.02,16.08,2532900,7.53774985614024,7.6269817859014,7.52366060407269,7.55183910820779,5393260.0279756,0.0,1.0
2006-11-14,16.18,16.19,16.0,16.05,2633800,7.66924954210405,7.67398949855777,7.58393032593726,7.60763010820581,5556591.1326845,0.15,1.0
2006-11-15,16.19,16.33,16.12,16.2,3408800,7.67398949855777,7.74034888890971,7.64080980338179,7.67872945501148,7191627.2507764,0.0,1.0
2006-11-16,16.17,16.33,16.14,16.24,3438700,7.66450958565034,7.74034888890971,7.65028971628921,7.69768928082632,7254707.99907441,0.0,1.0
2006-11-17,16.0,16.16,15.93,16.13,2393900,7.58393032593726,7.65976962919663,7.55075063076128,7.6455497598355,5050468.33948417,0.0,1.0
2006-11-20,16.0,16.06,15.915,15.97,1411800,7.58393032593726,7.61237006465952,7.54364069608072,7.56971045657613,2978508.37615763,0.0,1.0
2006-11-21,16.05,16.08,15.94,16.0,3602100,7.60763010820581,7.62184997756694,7.55549058721499,7.58393032593726,7599436.90448888,0.0,1.0
2006-11-22,16.04,16.13,15.98,16.07,754600,7.6028901517521,7.6455497598355,7.57445041302984,7.61711002111323,1591997.74801569,0.0,1.0
2006-11-24,16.1,16.1,15.95,15.95,458400,7.63132989047437,7.63132989047437,7.56023054366871,7.56023054366871,967097.492301075,0.0,1.0
2006-11-27,15.83,16.05,15.74,16.05,1340000,7.50335106622418,7.60763010820581,7.46069145814078,7.60763010820581,2827030.1912815,0.0,1.0
2006-11-28,15.97,16.0,15.7,15.78,2602300,7.56971045657613,7.58393032593726,7.44173163232594,7.47965128395562,5490134.82594914,0.0,1.0
2006-11-29,16.19,16.2,16.01,16.05,1490700,7.67398949855777,7.67872945501148,7.58867028239097,7.60763010820581,3144965.6015995,0.0,1.0
2006-11-30,16.35,16.36,16.1,16.19,2465400,7.74982880181714,7.75456875827085,7.63132989047437,7.67398949855777,5201313.60715329,0.0,1.0
2006-12-01,16.26,16.33,16.123,16.33,1751600,7.70716919373374,7.74034888890971,7.6422317903179,7.74034888890971,3695392.59929006,0.0,1.0
2006-12-04,16.37,16.4,16.25,16.31,1377100,7.75930871472456,7.77352858408569,7.70242923728003,7.73086897600229,2905300.95254758,0.0,1.0
2006-12-05,16.31,16.38,16.23,16.35,1938400,7.73086897600229,7.76404867117827,7.69294932437261,7.74982880181714,4089489.0468508,0.0,1.0
2006-12-06,16.26,16.34,16.23,16.29,1254500,7.70716919373374,7.74508884536343,7.69294932437261,7.72138906309487,2646648.78728556,0.0,1.0
2006-12-07,16.16,16.36,16.13,16.27,1477500,7.65976962919663,7.75456875827085,7.6455497598355,7.71190915018745,3117117.24449136,0.0,1.0
2006-12-08,16.18,16.39,16.0228,16.31,2898100,7.66924954210405,7.76878862763198,7.59473742665172,7.73086897600229,6114191.19205442,0.0,1.0
2006-12-11,16.25,16.31,16.12,16.19,1992500,7.70242923728003,7.73086897600229,7.64080980338179,7.67398949855777,4203625.11651373,0.0,1.0
2006-12-12,16.38,16.41,16.15,16.19,2283400,7.76404867117827,7.7782685405394,7.65502967274292,7.67398949855777,4817343.83490461,0.0,1.0
2006-12-13,16.38,16.45,16.25,16.39,1758000,7.76404867117827,7.79722836635424,7.70242923728003,7.76878862763198,3708894.83303946,0.0,1.0
2006-12-14,16.54,16.54,16.36,16.43,1683600,7.83988797443764,7.83988797443764,7.75456875827085,7.78774845344682,3551931.36570264,0.0,1.0
2006-12-15,16.54,16.57,16.43,16.54,1895600,7.83988797443764,7.85410784379877,7.78774845344682,7.83988797443764,3999192.85865165,0.0,1.0
2006-12-18,16.42,16.58,16.35,16.58,1237300,7.78300849699311,7.85884780025248,7.74982880181714,7.85884780025248,2610361.53408403,0.0,1.0
2006-12-19,16.53,16.56,16.29,16.362,1614200,7.83514801798393,7.84936788734506,7.72138906309487,7.75551674956159,3405516.51848254,0.0,1.0
2006-12-20,16.61,16.64,16.51,16.54,1168600,7.87306766961362,7.88728753897475,7.82566810507651,7.83988797443764,2465423.49368027,0.0,1.0
2006-12-21,16.49,16.685,16.47,16.6,1327500,7.81618819216909,7.90861734301645,7.80670827926167,7.86832771315991,2800658.6409897,0.0,1.0
2006-12-22,16.49,16.53,16.36,16.47,798600,7.81618819216909,7.83514801798393,7.75456875827085,7.80670827926167,1684825.60504284,0.0,1.0
2006-12-26,16.72,16.78,16.49,16.49,1017300,7.92520719060444,7.9536469293267,7.81618819216909,7.81618819216909,2146222.24894826,0.0,1.0
2006-12-27,16.8,16.87,16.73,16.73,1065600,7.96312684223412,7.9963065374101,7.92994714705815,7.92994714705815,2248121.9192758,0.0,1.0
2006-12-28,16.67,16.86,16.65,16.8,629000,7.90150740833588,7.99156658095639,7.89202749542846,7.96312684223412,1327016.41068363,0.0,1.0
2006-12-29,16.58,16.69,16.54,16.65,741900,7.85884780025248,7.9109873212433,7.83988797443764,7.89202749542846,1565204.25291922,0.0,1.0
2007-01-03,17.05,17.25,16.62,16.63,5540800,8.08162575357689,8.17642488265111,7.87780762606733,7.88254758252104,11689558.8685467,0.0,1.0
2007-01-04,17.08,17.38,17.0,17.04,3936500,8.09584562293802,8.23804431654935,8.05792597130834,8.07688579712318,8304928.61789525,0.0,1.0
2007-01-05,16.79,17.47,16.67,17.13,6084900,7.95838688578041,8.28070392463274,7.90150740833588,8.11954540520658,12837459.7096484,0.0,1.0
2007-01-08,16.63,16.91,16.54,16.74,3849100,7.88254758252104,8.01526636322494,7.83988797443764,7.93468710351186,8120538.73825495,0.0,1.0
2007-01-09,16.7,16.77,16.54,16.65,2815400,7.91572727769701,7.94890697287299,7.83988797443764,7.89202749542846,5939717.01532384,0.0,1.0
2007-01-10,16.79,16.89,16.66,16.7,1676800,7.95838688578041,8.00578645031752,7.89676745188217,7.91572727769701,3537585.2423439,0.0,1.0
2007-01-11,16.87,17.03,16.7,16.82,1644300,7.9963065374101,8.07214584066947,7.91572727769701,7.97260675514154,3469019.2115852,0.0,1.0
2007-01-12,16.84,17.34,16.79,16.88,1962000,7.98208666804897,8.2190844907345,7.95838688578041,8.00104649386381,4139278.53380172,0.0,1.0
2007-01-16,16.9,16.97,16.84,16.89,1455100,8.01052640677123,8.0437061019472,7.98208666804897,8.00578645031752,3069859.42636844,0.0,1.0
2007-01-17,16.71,16.75,16.54,16.65,2397400,7.92046723415073,7.93942705996557,7.83988797443764,7.89202749542846,5057852.37356587,0.0,1.0
2007-01-18,16.51,16.73,16.5,16.72,2830400,7.82566810507651,7.92994714705815,7.8209281486228,7.92520719060444,5971362.87567401,0.0,1.0
2007-01-19,16.72,16.73,16.4,16.48,2131100,7.92520719060444,7.92994714705815,7.77352858408569,7.81144823571538,4496032.86614926,0.0,1.0
2007-01-22,16.85,16.89,16.64,16.75,3568000,7.98682662450268,8.00578645031752,7.88728753897475,7.93942705996557,7527495.31529283,0.0,1.0
2007-01-23,17.01,17.02,16.78,16.85,3543700,8.06266592776205,8.06740588421576,7.9536469293267,7.98682662450268,7476229.02152557,0.0,1.0
2007-01-24,17.31,17.41,17.02,17.09,5937100,8.20486462137337,8.25226418591048,8.06740588421576,8.10058557939174,12525642.4989981,0.0,1.0
2007-01-25,17.41,17.42,17.15,17.2,6313000,8.25226418591048,8.25700414236419,8.129025318114,8.15272510038255,13318687.7593732,0.0,1.0
2007-01-26,17.49,17.54,17.35,17.41,4076700,8.29018383754017,8.31388361980872,8.22382444718822,8.25226418591048,8600711.92596813,0.0,1.0
2007-01-29,17.43,17.49,17.22,17.48,2868100,8.2617440988179,8.29018383754017,8.16220501328998,8.28544388108646,6050899.47135409,0.0,1.0
2007-01-30,17.47,17.47,17.24,17.43,1949600,8.28070392463274,8.28070392463274,8.1716849261974,8.2617440988179,4113117.95591225,0.0,1.0
2007-01-31,17.26,17.47,17.26,17.47,4676700,8.18116483910482,8.28070392463274,8.18116483910482,8.28070392463274,9866546.33997478,0.0,1.0
2007-02-01,17.5,17.5,17.25,17.28,2748800,8.29492379399388,8.29492379399388,8.17642488265111,8.19064475201224,5799209.3953691,0.0,1.0
2007-02-02,17.5,17.55,17.44,17.54,2056500,8.29492379399388,8.31862357626243,8.26648405527161,8.31388361980872,4338647.45400777,0.0,1.0
2007-02-05,17.77,17.79,17.48,17.5,2758700,8.42290261824407,8.43238253115149,8.28544388108646,8.29492379399388,5820095.66320021,0.0,1.0
2007-02-06,18.0,18.31,17.56,18.0,3146800,8.53192161667942,8.67886026674445,8.32336353271614,8.53192161667942,6638879.55666017,0.0,1.0
2007-02-07,17.8,18.0,17.7606,18.0,2582600,8.4371224876052,8.53192161667942,8.41844705917758,8.53192161667942,5448573.26268926,0.0,1.0
2007-02-08,18.06,18.08,17.55,17.81,7582600,8.56036135540168,8.5698412683091,8.31862357626243,8.44186244405891,15997193.3794113,0.0,1.0
2007-02-09,17.95,18.1,17.85,18.03,2630000,8.50822183441086,8.57932118121652,8.46082226987376,8.54614148604055,5548574.18139579,0.0,1.0
2007-02-12,17.94,18.04,17.9,17.97,2007600,8.50348187795715,8.55088144249426,8.48452205214231,8.51770174731828,4235481.94926623,0.0,1.0
2007-02-13,18.02,18.2,17.88,17.92,1970400,8.54140152958684,8.62672074575363,8.47504213923489,8.49400196504973,4157000.21559781,0.0,1.0
2007-02-14,18.17,18.24,18.0,18.1,2244900,8.69308013610559,8.72657026321221,8.61174697027521,8.65959000899896,4692218.67984222,0.17,1.0
2007-02-15,18.18,18.24,18.12,18.2,1342600,8.69786443997796,8.72657026321221,8.66915861674371,8.70743304772271,2806259.87774786,0.0,1.0
2007-02-16,18.16,18.18,17.8204,18.12,999000,8.68829583223321,8.69786443997796,8.52582087272735,8.66915861674371,2088078.07081045,0.0,1.0
2007-02-20,18.28,18.33,18.06,18.11,1468400,8.74570747870171,8.76962899806358,8.64045279350946,8.66437431287133,3069203.04222029,0.0,1.0
2007-02-21,18.25,18.3,18.09,18.28,1837800,8.73135456708459,8.75527608644646,8.65480570512658,8.74570747870171,3841311.18972517,0.0,1.0
2007-02-22,18.24,18.36,18.18,18.26,1900900,8.72657026321221,8.78398190968071,8.69786443997796,8.73613887095696,3973200.80560919,0.0,1.0
2007-02-23,18.23,18.29,18.16,18.29,1642300,8.72178595933983,8.75049178257409,8.68829583223321,8.75049178257409,3432683.298991,0.0,1.0
2007-02-26,18.37,18.95,18.32,18.38,3675400,8.78876621355309,9.06625583815084,8.76484469419121,8.79355051742546,7682204.34580253,0.0,1.0
2007-02-27,17.85,18.43,17.64,18.38,3216800,8.53998241218958,8.81747203678734,8.4395120308697,8.79355051742546,6723653.19137443,0.0,1.0
2007-02-28,17.83,18.04,17.49,17.49,2928100,8.53041380444483,8.63088418576471,8.36774747278407,8.36774747278407,6120221.62076084,0.0,1.0
2007-03-01,17.87,17.99,16.52,17.6,3005200,8.54955101993433,8.60696266640283,7.90366999716369,8.4203748153802,6281373.59199156,0.0,1.0
2007-03-02,17.5,17.63,17.03,17.15,2843100,8.37253177665645,8.43472772699733,8.14766949465482,8.20508114112332,5942557.32044164,0.0,1.0
2007-03-05,17.09,17.4,17.07,17.4,2765300,8.17637531788907,8.3246887379327,8.16680671014432,8.3246887379327,5779942.23144358,0.0,1.0
2007-03-06,17.41,17.5,17.05,17.09,4467000,8.32947304180508,8.37253177665645,8.15723810239957,8.17637531788907,9336781.52383411,0.0,1.0
2007-03-07,17.53,17.71,17.25,17.35,3368100,8.38688468827358,8.47300215797633,8.25292417984707,8.30076721857083,7039895.64594262,0.0,1.0
2007-03-08,17.54,17.71,17.5,17.65,2725400,8.39166899214595,8.47300215797633,8.37253177665645,8.44429633474208,5696544.51870551,0.0,1.0
2007-03-09,17.63,17.7,17.43,17.57,2227400,8.43472772699733,8.46821785410395,8.33904164954983,8.40602190376308,4655640.73565886,0.0,1.0
2007-03-12,17.62,17.74,17.39,17.69,3051500,8.42994342312495,8.48735506959345,8.31990443406032,8.46343355023158,6378148.38145955,0.0,1.0
2007-03-13,17.4,17.8,17.4,17.57,2131600,8.3246887379327,8.5160608928277,8.3246887379327,8.40602190376308,4455402.61835792,0.0,1.0
2007-03-14,17.44,17.58,17.0,17.45,3565400,8.3438259534222,8.41080620763545,8.1333165830377,8.34861025729458,7452285.83950709,0.0,1.0
2007-03-15,17.56,17.64,17.15,17.4,2488100,8.4012375998907,8.4395120308697,8.20508114112332,8.3246887379327,5200547.59557906,0.0,1.0
2007-03-16,17.46,17.65,17.4,17.56,3396300,8.35339456116695,8.44429633474208,8.3246887379327,8.4012375998907,7098838.39028382,0.0,1.0
2007-03-19,17.68,17.72,17.46,17.47,2375500,8.4586492463592,8.4777864618487,8.35339456116695,8.35817886503933,4965194.65186209,0.0,1.0
2007-03-20,17.83,17.85,17.58,17.69,1833200,8.53041380444483,8.53998241218958,8.41080620763545,8.46343355023158,3831696.41582554,0.0,1.0
2007-03-21,18.12,18.16,17.74,17.85,3747300,8.66915861674371,8.68829583223321,8.48735506959345,8.53998241218958,7832487.44219019,0.0,1.0
2007-03-22,17.98,18.17,17.94,18.13,2645400,8.60217836253046,8.69308013610559,8.58304114704096,8.67394292061608,5529331.05958155,0.0,1.0
2007-03-23,18.2,18.21,17.91,18.02,2675700,8.70743304772271,8.71221735159508,8.56868823542383,8.62131557801996,5592663.15722475,0.0,1.0
2007-03-26,18.18,18.19,17.89,18.06,2406200,8.69786443997796,8.70264874385033,8.55911962767908,8.64045279350946,5029362.81680091,0.0,1.0
2007-03-27,18.15,18.24,17.9718,18.08,1873600,8.68351152836083,8.72657026321221,8.59825523335511,8.65002140125421,3916139.21268315,0.0,1.0
2007-03-28,17.98,18.22,17.93,18.15,2199900,8.60217836253046,8.71700165546746,8.57825684316858,8.68351152836083,4598161.109085,0.0,1.0
2007-03-29,18.1,18.1201,17.96,18.03,1599800,8.65959000899896,8.66920645978243,8.59260975478571,8.62609988189233,3343851.14883139,0.0,1.0
2007-03-30,17.94,18.2,17.7,18.1,2138600,8.58304114704096,8.70743304772271,8.46821785410395,8.65959000899896,4470033.79603126,0.0,1.0
2007-04-02,18.42,18.45,17.87,17.93,2729300,8.81268773291496,8.82704064453209,8.54955101993433,8.57825684316858,5704696.1748378,0.0,1.0
2007-04-03,18.38,18.5,18.33,18.49,2833300,8.79355051742546,8.85096216389396,8.76962899806358,8.84617786002159,5922073.67169895,0.0,1.0
2007-04-04,18.45,18.45,18.32,18.43,1457200,8.82704064453209,8.82704064453209,8.76484469419121,8.81747203678734,3045793.15794293,0.0,1.0
2007-04-05,18.49,18.54,18.415,18.44,2674700,8.84617786002159,8.87009937938346,8.81029558097877,8.82225634065971,5590572.9889857,0.0,1.0
2007-04-09,18.53,18.612,18.47,18.5,1409000,8.86531507551109,8.90454636726456,8.83660925227684,8.85096216389396,2945047.04882075,0.0,1.0
2007-04-10,18.64,18.69,18.46,18.56,2746200,8.91794241810721,8.94186393746909,8.83182494840446,8.87966798712821,5740020.01807774,0.0,1.0
2007-04-11,18.63,18.73,18.49,18.67,2827100,8.91315811423484,8.96100115295859,8.84617786002159,8.93229532972434,5909114.62861684,0.0,1.0
2007-04-12,18.47,18.7,18.37,18.64,1598700,8.83660925227684,8.94664824134146,8.78876621355309,8.91794241810721,3341551.96376843,0.0,1.0
2007-04-13,18.27,18.56,18.27,18.49,2298500,8.74092317482934,8.87966798712821,8.74092317482934,8.84617786002159,4804251.69745527,0.0,1.0
2007-04-16,18.48,18.59,18.33,18.35,5352700,8.84139355614921,8.89402089874534,8.76962899806358,8.77919760580834,11188043.5331603,0.0,1.0
2007-04-17,18.75,18.76,18.36,18.48,2207100,8.97056976070334,8.97535406457572,8.78398190968071,8.84139355614921,4613210.32040615,0.0,1.0
2007-04-18,18.93,19.01,18.27,18.27,2516800,9.05668723040609,9.09496166138509,8.74092317482934,8.74092317482934,5260535.42403978,0.0,1.0
2007-04-19,18.68,19.4,18.35,18.45,1141100,8.93707963359672,9.28154951240772,8.77919760580834,8.82704064453209,2385090.97757938,0.0,1.0
2007-04-20,18.86,18.95,18.733,18.87,3695700,9.02319710329947,9.06625583815084,8.9624364441203,9.02798140717184,7724634.76105524,0.0,1.0
2007-04-23,18.89,19.16,18.803,18.83,2033600,9.03755001491659,9.16672621947072,8.99592657122693,9.00884419168234,4250566.13093107,0.0,1.0
2007-04-24,18.93,18.99,18.76,18.91,1999200,9.05668723040609,9.08539305364034,8.97535406457572,9.04711862266134,4178664.34350776,0.0,1.0
2007-04-25,19.15,19.3,19.0,19.0,1768900,9.16194191559834,9.23370647368397,9.09017735751272,9.09017735751272,3697298.59805466,0.0,1.0
2007-04-26,18.94,19.21,18.87,19.14,1357900,9.06147153427847,9.1906477388326,9.02798140717184,9.15715761172597,2838239.45180532,0.0,1.0
2007-04-27,19.06,19.11,18.83,18.94,1643900,9.11888318074697,9.14280470010884,9.00884419168234,9.06147153427847,3436027.56817347,0.0,1.0
2007-04-30,18.83,19.14,18.78,19.11,2907000,9.00884419168234,9.15715761172597,8.98492267232047,9.14280470010884,6076119.0709169,0.0,1.0
2007-05-01,19.34,19.38,18.77,18.92,5412600,9.25284368917347,9.27198090466297,8.98013836844809,9.05190292653372,11313244.6106793,0.0,1.0
2007-05-02,19.36,19.42,19.18,19.34,1847200,9.26241229691822,9.29111812015247,9.17629482721547,9.25284368917347,3860958.77117224,0.0,1.0
2007-05-03,19.61,19.71,19.06,19.06,2767200,9.3820198937276,9.42986293245135,9.11888318074697,9.11888318074697,5783913.55109778,0.0,1.0
2007-05-04,19.57,19.95,19.46,19.94,2287100,9.3628826782381,9.54468622538835,9.31025533564197,9.53990192151598,4780423.77953011,0.0,1.0
2007-05-07,19.53,19.73,19.4,19.6,2397000,9.3437454627486,9.4394315401961,9.28154951240772,9.37723558985523,5010133.26900165,0.0,1.0
2007-05-08,19.87,20.0,19.5,19.6,3664600,9.50641179440935,9.56860774475023,9.32939255113148,9.37723558985523,7659630.5288208,0.0,1.0
2007-05-09,20.02,20.2,19.73,19.91,2327000,9.57817635249498,9.66429382219773,9.4394315401961,9.52554900989885,4863821.49226819,0.0,1.0
2007-05-10,19.75,20.0,19.68,19.97,1844200,9.44900014794085,9.56860774475023,9.41551002083423,9.5542548331331,3854688.26645509,0.0,1.0
2007-05-11,19.87,19.92,19.65,19.75,1462700,9.50641179440935,9.53033331377123,9.4011571092171,9.44900014794085,3057289.08325771,0.0,1.0
2007-05-14,19.64,19.8,19.53,19.68,1437200,9.4777059711751,9.55491742511543,9.42462309659113,9.49700883466018,2978210.98120649,0.17,1.0
2007-05-15,19.61,19.84,19.55,19.68,2109100,9.46322882356129,9.57422028860051,9.43427452833367,9.49700883466018,4370543.26500321,0.0,1.0
2007-05-16,19.51,19.75,19.46,19.62,1794000,9.41497166484859,9.53078884575908,9.39084308549224,9.46805453943256,3717583.14798528,0.0,1.0
2007-05-17,19.53,19.6,19.47,19.59,1424900,9.42462309659113,9.45840310769002,9.39566880136351,9.45357739181875,2952722.53487415,0.0,1.0
2007-05-18,19.56,19.62,19.48,19.57,1258400,9.43910024420494,9.46805453943256,9.40049451723478,9.44392596007621,2607696.00525344,0.0,1.0
2007-05-21,19.56,19.69,19.08,19.25,1543900,9.43910024420494,9.50183455053146,9.20746588238396,9.28950305219556,3199318.07256102,0.0,1.0
2007-05-22,19.48,19.75,19.47,19.6,1530100,9.40049451723478,9.53078884575908,9.39566880136351,9.45840310769002,3170721.27911498,0.0,1.0
2007-05-23,19.24,19.64,19.17,19.54,1592800,9.28467733632429,9.4777059711751,9.25089732522539,9.4294488124624,3300650.18846764,0.0,1.0
2007-05-24,18.76,19.34,18.72,19.25,3160000,9.05304297450331,9.33293449503699,9.03374011101822,9.28950305219556,6548251.25286147,0.0,1.0
2007-05-25,18.71,18.91,18.49,18.73,2514000,9.02891439514695,9.12542871257236,8.922748645979,9.0385658268895,5209589.76256131,0.0,1.0
2007-05-29,18.98,19.09,18.8,18.8,2314100,9.15920872367126,9.21229159825523,9.07234583798839,9.07234583798839,4795350.70387554,0.0,1.0
2007-05-30,19.07,19.11,18.8,18.87,2001200,9.20264016651269,9.22194302999777,9.07234583798839,9.10612584908728,4146949.49595771,0.0,1.0
2007-05-31,18.93,19.15,18.89,19.1,2648700,9.1350801443149,9.24124589348285,9.11577728082982,9.2171173141265,5488719.33337158,0.0,1.0
2007-06-01,18.71,19.03,18.66,18.984,2883800,9.02891439514695,9.18333730302761,9.0047858157906,9.16113901001976,5975900.93765883,0.0,1.0
2007-06-04,18.67,18.76,18.5,18.71,2173900,9.00961153166187,9.05304297450331,8.92757436185028,9.02891439514695,4504823.86031505,0.0,1.0
2007-06-05,18.32,18.7,18.29,18.33,1764000,8.84071147616741,9.02408867927568,8.8262343285536,8.84553719203868,3655416.20571128,0.0,1.0
2007-06-06,17.97,18.28,17.92,18.28,2014600,8.67181142067294,8.82140861268233,8.64768284131659,8.82140861268233,4174717.3968401,0.0,1.0
2007-06-07,17.43,17.95,17.21,17.9001,4482100,8.41122276362434,8.6621599889304,8.30505701445639,8.63807966673276,9287948.39887671,0.0,1.0
2007-06-08,17.56,17.63,17.28,17.43,2266200,8.47395706995086,8.50773708104975,8.33883702555528,8.41122276362434,4696090.81937806,0.0,1.0
2007-06-11,17.79,17.97,17.54,17.57,2230200,8.58494853499007,8.67181142067294,8.46430563820831,8.47878278582213,4621490.48864926,0.0,1.0
2007-06-12,17.5,17.72,17.45,17.64,3233500,8.44500277472323,8.55116852389118,8.42087419536688,8.51256279692102,6700560.26143278,0.0,1.0
2007-06-13,17.89,17.9,17.53,17.55,3651600,8.63320569370278,8.63803140957405,8.45947992233705,8.46913135407959,7566960.21359144,0.0,1.0
2007-06-14,17.94,18.03,17.8,17.9,2552200,8.65733427305913,8.70076571590057,8.58977425086135,8.63803140957405,5288749.00239021,0.0,1.0
2007-06-15,18.06,18.21,17.97,18.11,1932600,8.71524286351438,8.78762860158343,8.67181142067294,8.73937144287073,4004794.42129116,0.0,1.0
2007-06-18,17.85,18.1,17.83,18.09,1692100,8.6139028302177,8.73454572699946,8.60425139847516,8.72972001112819,3506422.76739459,0.0,1.0
2007-06-19,17.91,17.96,17.71,17.87,1645800,8.64285712544532,8.66698570480167,8.54634280801991,8.62355426196024,3410478.45315171,0.0,1.0
2007-06-20,17.31,18.09,17.29,18.02,2605200,8.35331417316909,8.72972001112819,8.34366274142655,8.69594000002929,5398577.26707427,0.0,1.0
2007-06-21,17.31,17.48,17.03,17.32,2730100,8.35331417316909,8.43535134298069,8.21819412877352,8.35813988904037,5657398.97007503,0.0,1.0
2007-06-22,16.9,17.35,16.88,17.3,5540600,8.15545982244701,8.37261703665418,8.14580839070447,8.34848845729783,11481405.3454444,0.0,1.0
2007-06-25,16.92,17.18,16.84,16.92,3010400,8.16511125418955,8.29057986684258,8.12650552721939,8.16511125418955,6238245.43405512,0.0,1.0
2007-06-26,16.92,17.34,16.88,17.1,3519500,8.16511125418955,8.36779132078291,8.14580839070447,8.25197413987242,7293218.44444492,0.0,1.0
2007-06-27,17.28,17.32,16.74,16.76,3535400,8.33883702555528,8.35813988904037,8.07824836850668,8.08789980024922,7326166.92385014,0.0,1.0
2007-06-28,17.31,17.61,17.1,17.28,4205400,8.35331417316909,8.49808564930721,8.25197413987242,8.33883702555528,8714561.96796951,0.0,1.0
2007-06-29,17.4,17.58,17.26,17.42,2831100,8.39674561601053,8.4836085016934,8.32918559381274,8.40639704775307,5866694.3423975,0.0,1.0
2007-07-02,17.61,17.74,17.36,17.53,2952400,8.49808564930721,8.56081995563372,8.37744275252545,8.45947992233705,6118056.01232538,0.0,1.0
2007-07-03,17.71,17.95,17.54,17.9,1332100,8.54634280801991,8.6621599889304,8.46430563820831,8.63803140957405,2760419.46010657,0.0,1.0
2007-07-05,17.66,17.85,17.4,17.49,2341700,8.52221422866356,8.6139028302177,8.39674561601053,8.44017705885196,4852544.29076763,0.0,1.0
2007-07-06,17.78,17.82,17.48,17.75,3135400,8.58012281911881,8.59942568260389,8.43535134298069,8.56564567150499,6497274.36019679,0.0,1.0
2007-07-09,17.64,17.89,17.6,17.82,3057200,8.51256279692102,8.63320569370278,8.49325993343594,8.59942568260389,6335225.86400256,0.0,1.0
2007-07-10,17.35,17.68,17.33,17.55,2677800,8.37261703665418,8.5318656604061,8.36296560491164,8.46913135407959,5549021.26737735,0.0,1.0
2007-07-11,17.31,17.48,17.23,17.34,2485300,8.35331417316909,8.43535134298069,8.31470844619893,8.36779132078291,5150116.72111918,0.0,1.0
2007-07-12,17.51,17.53,17.31,17.35,2690500,8.4498284905945,8.45947992233705,8.35331417316909,8.37261703665418,5575338.60627335,0.0,1.0
2007-07-13,17.88,17.89,17.45,17.52,1877900,8.62837997783151,8.63320569370278,8.42087419536688,8.45465420646577,3891443.36321157,0.0,1.0
2007-07-16,17.46,17.93,17.38,17.88,2414100,8.42569991123815,8.65250855718786,8.38709418426799,8.62837997783151,5002573.84478888,0.0,1.0
2007-07-17,17.11,17.4,17.0,17.37,2557200,8.25679985574369,8.39674561601053,8.20371698115971,8.38226846839672,5299110.15943587,0.0,1.0
2007-07-18,17.11,17.24,16.97,17.08,3007800,8.25679985574369,8.3195341620702,8.1892398335459,8.24232270812987,6232857.63239137,0.0,1.0
2007-07-19,17.56,17.57,17.21,17.24,2402600,8.47395706995086,8.47878278582213,8.30505701445639,8.3195341620702,4978743.18358385,0.0,1.0
2007-07-20,17.23,17.6,17.19,17.54,2489800,8.31470844619893,8.49325993343594,8.29540558271385,8.46430563820831,5159441.76246028,0.0,1.0
2007-07-23,17.18,17.47,17.09,17.34,2538700,8.29057986684258,8.43052562710942,8.24714842400115,8.36779132078291,5260773.8783669,0.0,1.0
2007-07-24,16.98,17.53,16.97,17.27,3633900,8.19406554941717,8.45947992233705,8.1892398335459,8.33401130968401,7530281.71764978,0.0,1.0
2007-07-25,17.04,17.15,16.78,17.14,3070200,8.22301984464479,8.27610271922877,8.09755123199176,8.2712770033575,6362164.8723213,0.0,1.0
2007-07-26,16.77,17.05,16.41,16.92,7327600,8.09272551612049,8.22784556051606,7.91899974475476,8.16511125418955,15184482.8735657,0.0,1.0
2007-07-27,16.46,16.85,16.46,16.71,3978500,7.94312832411111,8.13133124309066,7.94312832411111,8.06377122089287,8244372.66123714,0.0,1.0
2007-07-30,16.64,16.77,16.26,16.43,2885300,8.02999120979398,8.09272551612049,7.8466140066857,7.9286511764973,5979009.28477253,0.0,1.0
2007-07-31,16.48,16.92,16.46,16.77,2469300,7.95277975585365,8.16511125418955,7.94312832411111,8.09272551612049,5116961.01857305,0.0,1.0
2007-08-01,17.07,17.76,16.62,16.85,2751400,8.23749699225861,8.57047138737627,8.02033977805144,8.13133124309066,5701537.49908957,0.0,1.0
2007-08-02,16.8,17.12,16.0,16.3,3413400,8.1072026637343,8.26162557161496,7.72114539403267,7.86591687017078,7073354.69193587,0.0,1.0
2007-08-03,16.01,16.94,16.01,16.32,3434800,7.72597110990394,8.17476268593209,7.72597110990394,7.87556830191332,7117700.44409132,0.0,1.0
2007-08-06,16.44,16.46,15.55,16.1,3618200,7.93347689236857,7.94312832411111,7.5039881798255,7.76940255274538,7497747.68452638,0.0,1.0
2007-08-07,16.78,16.9,16.09,16.3,4434500,8.09755123199176,8.15545982244701,7.7645768368741,7.86591687017078,9189310.18380196,0.0,1.0
2007-08-08,16.58,16.94,16.32,16.76,3503600,8.00103691456635,8.17476268593209,7.87556830191332,8.08789980024922,7260269.9650397,0.0,1.0
2007-08-09,16.16,16.58,16.01,16.58,4882300,7.798356847973,8.00103691456635,7.72597110990394,8.00103691456635,10117255.4088119,0.0,1.0
2007-08-10,16.17,16.45,15.85,16.07,3420900,7.80318256384427,7.93830260823984,7.64875965596361,7.75492540513156,7088896.42750437,0.0,1.0
2007-08-13,16.12,16.45,16.07,16.23,2838600,7.77905398448792,7.93830260823984,7.75492540513156,7.83213685907189,5882236.077966,0.0,1.0
2007-08-14,15.56,16.13,15.56,16.0,2428800,7.59085106550837,7.86892208783097,7.59085106550837,7.80550238098547,4978641.7456827,0.17,1.0
2007-08-15,15.15,15.72,15.13,15.56,3040100,7.39083506699562,7.66890608931822,7.38107818901938,7.59085106550837,6231706.50981966,0.0,1.0
2007-08-16,15.48,15.53,14.7,15.15,3732000,7.55182355360344,7.57621574854402,7.1713053125304,7.39083506699562,7649988.0578425,0.0,1.0
2007-08-17,15.97,16.4,14.92,16.04,3960500,7.79086706402112,8.0006399405101,7.27863097026895,7.82501613693793,8118375.59032294,0.0,1.0
2007-08-20,16.7,16.85,16.46,16.49,2887900,8.14699311015358,8.22016969497532,8.0299105744388,8.04454589140315,5919721.46630315,0.0,1.0
2007-08-21,16.8,16.99,16.53,16.68,2418800,8.19577750003474,8.28846784080894,8.06405964735561,8.13723623217735,4958143.3853991,0.0,1.0
2007-08-22,16.89,16.99,16.57,16.95,2464600,8.23968345092779,8.28846784080894,8.08357340330808,8.26895408485648,5052025.87549802,0.0,1.0
2007-08-23,17.09,17.3,16.89,17.15,2466500,8.3372522306901,8.43969944944054,8.23968345092779,8.3665228646188,5055920.56395191,0.0,1.0
2007-08-24,17.04,17.15,16.69,17.03,2342000,8.31286003574952,8.3665228646188,8.14211467116547,8.30798159676141,4800715.97842099,0.0,1.0
2007-08-27,16.43,16.96,16.41,16.9,4425400,8.01527525747445,8.2738325238446,8.00551837949822,8.2445618899159,9071344.35990788,0.0,1.0
2007-08-28,16.19,16.54,16.12,16.36,2061800,7.89819272175967,8.06893808634373,7.86404364884286,7.98112618455764,4226351.92327429,0.0,1.0
2007-08-29,16.49,16.49,16.12,16.16,1695200,8.04454589140315,8.04454589140315,7.86404364884286,7.88355740479532,3474882.03527722,0.0,1.0
2007-08-30,16.2,16.54,16.16,16.39,2504700,7.90307116074779,8.06893808634373,7.88355740479532,7.99576150152199,5134224.30023529,0.0,1.0
2007-08-31,16.22,16.36,16.04,16.35,3223800,7.91282803872402,7.98112618455764,7.82501613693793,7.97624774556953,6608261.38822954,0.0,1.0
2007-09-04,16.33,16.45,16.12,16.17,2239500,7.96649086759329,8.02503213545068,7.86404364884286,7.88843584378344,4590607.78551401,0.0,1.0
2007-09-05,16.21,16.31,16.06,16.31,2060000,7.9079495997359,7.95673398961706,7.83477301491416,7.95673398961706,4222662.21842324,0.0,1.0
2007-09-06,16.36,16.4,16.09,16.22,1499600,7.98112618455764,8.0006399405101,7.84940833187851,7.91282803872402,3073934.10812985,0.0,1.0
2007-09-07,16.0,16.27,15.93,16.17,2155800,7.80550238098547,7.9372202336646,7.77135330806866,7.88843584378344,4419036.50994021,0.0,1.0
2007-09-10,15.98,16.2,15.89,16.14,2316900,7.79574550300924,7.90307116074779,7.75183955211619,7.87380052681909,4749265.09410913,0.0,1.0
2007-09-11,16.2,16.23,16.04,16.15,1388600,7.90307116074779,7.91770647771214,7.82501613693793,7.87867896580721,2846402.3089818,0.0,1.0
2007-09-12,16.22,16.42,16.1,16.2,1820600,7.91282803872402,8.01039681848634,7.85428677086663,7.90307116074779,3731931.47323367,0.0,1.0
2007-09-13,16.07,16.29,16.01,16.28,1203300,7.83965145390228,7.94697711164083,7.81038081997359,7.94209867265272,2466567.69292655,0.0,1.0
2007-09-14,16.14,16.21,15.99,16.0,2142000,7.87380052681909,7.9079495997359,7.80062394199735,7.80550238098547,4390748.77274883,0.0,1.0
2007-09-17,16.06,16.16,15.83,16.07,1840000,7.83477301491416,7.88355740479532,7.7225689181875,7.83965145390228,3771698.29218387,0.0,1.0
2007-09-18,16.27,16.35,15.87,16.18,3273600,7.9372202336646,7.97624774556953,7.74208267413996,7.89331428277155,6710343.2224419,0.0,1.0
2007-09-19,16.59,16.64,16.32,16.32,1873200,8.09333028128431,8.11772247622489,7.96161242860518,7.96161242860518,3839752.84832544,0.0,1.0
2007-09-20,16.32,16.7,16.27,16.54,1689200,7.96161242860518,8.14699311015358,7.9372202336646,8.06893808634373,3462583.01910706,0.0,1.0
2007-09-21,16.57,16.62,16.32,16.52,2284100,8.08357340330808,8.10796559824866,7.96161242860518,8.0591812083675,4682030.47237889,0.0,1.0
2007-09-24,16.45,16.71,16.36,16.57,2898700,8.02503213545068,8.1518715491417,7.98112618455764,8.08357340330808,5941859.69540945,0.0,1.0
2007-09-25,16.36,16.51,16.29,16.34,2349100,7.98112618455764,8.05430276937938,7.94697711164083,7.97136930658141,4815269.81422235,0.0,1.0
2007-09-26,16.46,16.6,16.35,16.5,2018200,8.0299105744388,8.09820872027242,7.97624774556953,8.04942433039126,4136979.07243776,0.0,1.0
2007-09-27,16.32,16.51,16.25,16.41,1248200,7.96161242860518,8.05430276937938,7.92746335568837,8.00551837949822,2558605.33059995,0.0,1.0
2007-09-28,16.03,16.35,15.98,16.16,2337800,7.82013769794982,7.97624774556953,7.79574550300924,7.88355740479532,4792106.66710187,0.0,1.0
2007-10-01,16.4,16.43,16.16,16.34,2471600,8.0006399405101,8.01527525747445,7.88355740479532,7.97136930658141,5066374.72769655,0.0,1.0
2007-10-02,16.47,16.56,16.35,16.35,1646100,8.03478901342692,8.07869496431996,7.97624774556953,7.97624774556953,3374235.08628471,0.0,1.0
2007-10-03,16.47,16.48,16.29,16.47,1888900,8.03478901342692,8.03966745241503,7.94697711164083,8.03478901342692,3871935.27397071,0.0,1.0
2007-10-04,16.47,16.58,16.31,16.5,1427600,8.03478901342692,8.08845184229619,7.95673398961706,8.04942433039126,2926345.91408787,0.0,1.0
2007-10-05,16.87,16.91,16.53,16.59,3023700,8.22992657295155,8.24944032890402,8.06405964735561,8.09333028128431,6198089.19895454,0.0,1.0
2007-10-08,17.0,17.47,16.95,17.24,3247900,8.29334627979706,8.52263291223851,8.26895408485648,8.41042881551184,6657662.43651303,0.0,1.0
2007-10-09,17.17,17.19,16.9,17.07,2191400,8.37627974259503,8.38603662057126,8.2445618899159,8.32749535271387,4492010.67254985,0.0,1.0
2007-10-10,16.94,17.19,16.86,17.17,1391100,8.26407564586837,8.38603662057126,8.22504813396344,8.37627974259503,2851526.8990527,0.0,1.0
2007-10-11,16.79,17.12,16.54,17.07,5233000,8.19089906104663,8.35188754765445,8.06893808634373,8.32749535271387,10726791.936412,0.0,1.0
2007-10-12,16.92,17.07,16.81,16.84,2135200,8.25431876789213,8.32749535271387,8.20065593902286,8.21529125598721,4376809.88775598,0.0,1.0
2007-10-15,16.65,17.03,16.57,17.02,2771200,8.122600915213,8.30798159676141,8.08357340330808,8.30310315777329,5680505.60179344,0.0,1.0
2007-10-16,16.44,16.71,16.34,16.62,2383800,8.02015369646257,8.1518715491417,7.97136930658141,8.10796559824866,4886399.12440647,0.0,1.0
2007-10-17,16.38,16.6081,16.22,16.45,1665900,7.99088306253387,8.1021602558528,7.91282803872402,8.02503213545068,3414821.83964625,0.0,1.0
2007-10-18,16.36,16.51,16.29,16.31,1794200,7.98112618455764,8.05430276937938,7.94697711164083,7.95673398961706,3677815.80208494,0.0,1.0
2007-10-19,15.97,16.37,15.9,16.37,2707200,7.79086706402112,7.98600462354576,7.75671799110431,7.98600462354576,5549316.09597835,0.0,1.0
2007-10-22,16.16,16.18,15.85,15.95,1933900,7.88355740479532,7.89331428277155,7.73232579616373,7.78111018604489,3964177.89524695,0.0,1.0
2007-10-23,16.05,16.29,15.85,16.17,2565000,7.82989457592605,7.94697711164083,7.73232579616373,7.88843584378344,5257829.41274544,0.0,1.0
2007-10-24,16.04,16.22,15.78,16.06,2422100,7.82501613693793,7.91282803872402,7.69817672324692,7.83477301491416,4964907.84429269,0.0,1.0
2007-10-25,16.26,16.32,15.96,16.06,1654200,7.93234179467648,7.96161242860518,7.78598862503301,7.83477301491416,3390838.75811443,0.0,1.0
2007-10-26,16.43,16.61,16.24,16.57,1457400,8.01527525747445,8.10308715926054,7.92258491670025,8.08357340330808,2987431.02773303,0.0,1.0
2007-10-29,16.44,16.59,16.38,16.51,1316200,8.02015369646257,8.09333028128431,7.99088306253387,8.05430276937938,2697994.18052848,0.0,1.0
2007-10-30,16.57,16.7,16.27,16.46,2185600,8.08357340330808,8.14699311015358,7.9372202336646,8.0299105744388,4480121.62358536,0.0,1.0
2007-10-31,16.76,16.78,16.51,16.65,2767400,8.17626374408228,8.18602062205851,8.05430276937938,8.122600915213,5672716.22488567,0.0,1.0
2007-11-01,16.67,16.92,16.42,16.72,3065100,8.13235779318924,8.25431876789213,8.01039681848634,8.15674998812981,6282952.41052868,0.0,1.0
2007-11-02,17.11,17.13,16.57,17.07,6933100,8.34700910866634,8.35676598664257,8.08357340330808,8.32749535271387,14211718.1682282,0.0,1.0
2007-11-05,17.64,17.71,17.1,17.3,5273700,8.60556637503648,8.63971544795329,8.34213066967822,8.43969944944054,10810220.2627663,0.0,1.0
2007-11-06,18.21,18.23,17.46,17.46,4957300,8.88363739735909,8.89339427533532,8.51775447325039,8.51775447325039,10161652.143393,0.0,1.0
2007-11-07,18.06,18.26,17.92,18.26,4251100,8.81046081253735,8.90802959229967,8.74216266670373,8.90802959229967,8714057.94016458,0.0,1.0
2007-11-08,18.51,18.55,18.0,18.14,5106100,9.02999056700257,9.04950432295503,8.78119017860865,8.84948832444227,10466667.7444131,0.0,1.0
2007-11-09,18.22,18.63,18.22,18.25,5105300,8.8885158363472,9.08853183485996,8.8885158363472,8.90315115331155,10465027.8755904,0.0,1.0
2007-11-12,17.67,18.42,17.67,18.1,4361700,8.62020169200083,8.98608461610952,8.62020169200083,8.82997456848981,8940769.80490129,0.0,1.0
2007-11-13,17.92,17.95,17.42,17.78,3951000,8.74216266670373,8.75679798366807,8.49824071729793,8.6738645208701,8098902.1480535,0.0,1.0
2007-11-14,17.83,18.05,17.82,17.99,4903800,8.78119017860865,8.8895391320183,8.77626522618094,8.85998941745203,9957050.49333685,0.17,1.0
2007-11-15,17.84,17.9,17.65,17.72,3395200,8.78611513103636,8.81566484560263,8.69254103490986,8.72701570190383,6893873.69692428,0.0,1.0
2007-11-16,17.66,17.96,17.5,17.96,3687300,8.69746598733757,8.8452145601689,8.61866674849419,8.8452145601689,7486975.87260511,0.0,1.0
2007-11-19,17.57,17.78,17.47,17.58,2852500,8.65314141548817,8.7565654164701,8.60389189121106,8.65806636791588,5791934.11889624,0.0,1.0
2007-11-20,17.78,17.81,17.497,17.68,1964400,8.7565654164701,8.77134027375323,8.61718926276588,8.70731589219299,3988667.96955645,0.0,1.0
2007-11-21,17.46,17.87,17.45,17.65,2416900,8.59896693878335,8.8008899883195,8.59404198635564,8.69254103490986,4907458.57036295,0.0,1.0
2007-11-23,17.49,17.66,17.3301,17.57,975300,8.61374179606648,8.69746598733757,8.53499180674738,8.65314141548817,1980323.69716372,0.0,1.0
2007-11-26,17.44,17.7,17.4,17.43,2682000,8.58911703392793,8.71716579704841,8.56941722421708,8.58419208150022,5445737.88146528,0.0,1.0
2007-11-27,17.4,17.57,17.15,17.5,2687800,8.56941722421708,8.65314141548817,8.44629341352431,8.61866674849419,5457514.64496733,0.0,1.0
2007-11-28,17.63,17.63,17.33,17.5,1690000,8.68269113005443,8.68269113005443,8.53494255722311,8.61866674849419,3431505.22732152,0.0,1.0
2007-11-29,17.6,17.65,17.38,17.55,2498000,8.6679162727713,8.69254103490986,8.55956731936166,8.64329151063275,5072130.21174507,0.0,1.0
2007-11-30,17.85,17.85,17.57,17.78,2750200,8.79104008346408,8.79104008346408,8.65314141548817,8.7565654164701,5584216.37643766,0.0,1.0
2007-12-03,17.94,17.99,17.71,17.71,1797800,8.83536465531347,8.85998941745203,8.72209074947612,8.72209074947612,3650390.59034239,0.0,1.0
2007-12-04,18.07,18.07,17.8,17.8,1877200,8.89938903687372,8.89938903687372,8.76641532132552,8.76641532132552,3811610.42173252,0.0,1.0
2007-12-05,18.27,18.3,18.0,18.0,2079800,8.99788808542794,9.01266294271107,8.86491436987974,8.86491436987974,4222984.95371793,0.0,1.0
2007-12-06,18.08,18.24,17.85,18.19,2657700,8.90431398930143,8.9831132281448,8.79104008346408,8.95848846600625,5396397.30334462,0.0,1.0
2007-12-07,18.16,18.16,17.88,18.0,2298600,8.94371360872312,8.94371360872312,8.80581494074721,8.86491436987974,4667253.20445044,0.0,1.0
2007-12-10,18.25,18.29,18.14,18.16,1306000,8.98803818057251,9.00773799028336,8.9338637038677,8.94371360872312,2651802.26442717,0.0,1.0
2007-12-11,18.02,18.35,17.88,18.24,2525700,8.87476427473516,9.03728770484962,8.80581494074721,8.9831132281448,5128374.40984969,0.0,1.0
2007-12-12,18.0,18.45,17.82,18.45,3244100,8.86491436987974,9.08653722912673,8.77626522618094,9.08653722912673,6587068.70293121,0.0,1.0
2007-12-13,18.37,18.4,17.86,17.88,3581800,9.04713760970505,9.06191246698818,8.79596503589179,8.80581494074721,7272760.60545575,0.0,1.0
2007-12-14,18.33,18.35,18.15,18.26,3230500,9.0274377999942,9.03728770484962,8.9387886562954,8.99296313300023,6559454.22299537,0.0,1.0
2007-12-17,18.16,18.31,17.91,18.21,1969400,8.94371360872312,9.01758789513878,8.82058979803034,8.96833837086167,3998820.3518858,0.0,1.0
2007-12-18,18.2,18.38,18.03,18.25,2889400,8.96341341843396,9.05206256213276,8.87968922716287,8.98803818057251,5866858.70048687,0.0,1.0
2007-12-19,18.1,18.31,17.92,18.31,2944300,8.91416389415685,9.01758789513878,8.82551475045805,9.01758789513878,5978331.85846317,0.0,1.0
2007-12-20,17.34,18.2,16.75,18.15,7280000,8.53986750965082,8.96341341843396,8.24929531641587,8.9387886562954,14781868.6715389,0.0,1.0
2007-12-21,17.38,17.85,17.09,17.56,4268100,8.55956731936166,8.79104008346408,8.41674369895804,8.64821646306046,8666276.60398283,0.0,1.0
2007-12-24,17.65,17.7,17.32,17.32,1399000,8.69254103490986,8.71716579704841,8.5300176047954,8.5300176047954,2840636.57575314,0.0,1.0
2007-12-26,17.6,17.63,17.44,17.5,1006700,8.6679162727713,8.68269113005443,8.58911703392793,8.61866674849419,2044080.65819206,0.0,1.0
2007-12-27,17.52,17.65,17.41,17.59,1554800,8.62851665334961,8.69254103490986,8.57434217664479,8.66299132034359,3156984.8091358,0.0,1.0
2007-12-28,17.47,17.59,17.39,17.54,960000,8.60389189121106,8.66299132034359,8.56449227178937,8.63836655820504,1949257.40723589,0.0,1.0
2007-12-31,17.13,17.45,17.09,17.45,1338700,8.43644350866889,8.59404198635564,8.41674369895804,8.59404198635564,2718198.84486114,0.0,1.0
2008-01-02,16.87,17.35,16.8,17.2,2176200,8.3083947455484,8.54479246207853,8.27392007855443,8.47091817566286,4418722.88502787,0.0,1.0
2008-01-03,16.68,17.0,16.62,16.99,2657800,8.21482064942189,8.37241912710864,8.18527093485563,8.36749417468093,5396600.35099121,0.0,1.0
2008-01-04,16.52,16.69,16.46,16.56,3254100,8.13602141057852,8.2197456018496,8.10647169601225,8.15572122028936,6607373.46758992,0.0,1.0
2008-01-07,16.62,16.72,16.4,16.59,2884600,8.18527093485563,8.23452045913274,8.07692198144598,8.17049607757249,5857112.41345069,0.0,1.0
2008-01-08,16.73,17.01,16.6,16.67,2562600,8.23944541156045,8.37734407953636,8.17542103000021,8.20989569699418,5203298.99144031,0.0,1.0
2008-01-09,16.98,16.98,16.685,16.72,2465800,8.36256922225322,8.36256922225322,8.21728312563575,8.23452045913274,5006748.86954403,0.0,1.0
2008-01-10,16.97,17.08,16.76,16.87,2556400,8.35764426982551,8.41181874653033,8.25422026884358,8.3083947455484,5190710.03735192,0.0,1.0
2008-01-11,16.82,17.08,16.76,16.79,1488800,8.28376998340985,8.41181874653033,8.25422026884358,8.26899512612671,3022973.36238833,0.0,1.0
2008-01-14,16.75,16.98,16.72,16.98,1912500,8.24929531641587,8.36256922225322,8.23452045913274,8.36256922225322,3883286.24097776,0.0,1.0
2008-01-15,16.43,16.79,16.43,16.58,2442900,8.09169683872912,8.26899512612671,8.09169683872912,8.16557112514478,4960250.95847559,0.0,1.0
2008-01-16,16.55,16.7,16.36,16.38,2940900,8.15079626786165,8.22467055427732,8.05722217173514,8.06707207659056,5971428.23847921,0.0,1.0
2008-01-17,16.01,16.5,15.98,16.5,3440000,7.88484883676526,8.1261715057231,7.87007397948213,8.1261715057231,6984839.04259529,0.0,1.0
2008-01-18,15.88,16.27,15.73,16.01,3477600,7.82082445520502,8.01289759988574,7.74695016878935,7.88484883676526,7061184.95771202,0.0,1.0
2008-01-22,15.46,15.71,14.57,14.57,4071200,7.61397645324116,7.73710026393393,7.17565568717488,7.17565568717488,8266475.78785288,0.0,1.0
2008-01-23,15.83,15.86,14.93,14.99,3799100,7.79619969306646,7.81097455034959,7.35295397457247,7.38250368913874,7713983.14148946,0.0,1.0
2008-01-24,15.41,15.95,15.33,15.89,2512200,7.5893516911026,7.85529912219899,7.54995207168091,7.82574940763273,5100962.97756043,0.0,1.0
2008-01-25,15.33,15.62,15.2,15.58,3922100,7.54995207168091,7.69277569208453,7.48592769012067,7.67307588237369,7963731.74679156,0.0,1.0
2008-01-28,15.8,15.94,15.36,15.37,3134200,7.78142483578333,7.85037416977128,7.56472692896405,7.56965188139176,6363919.33933202,0.0,1.0
2008-01-29,15.75,15.94,15.61,15.92,2409100,7.75680007364477,7.85037416977128,7.68785073965682,7.84052426491586,4891620.85392916,0.0,1.0
2008-01-30,15.77,16.1,15.68,15.71,2440600,7.76664997850019,7.92917340861466,7.7223254066508,7.73710026393393,4955580.86260409,0.0,1.0
2008-01-31,15.99,16.12,15.52,15.6,2443900,7.87499893190984,7.93902331347008,7.64352616780742,7.68292578722911,4962281.43494146,0.0,1.0
2008-02-01,16.15,16.15,15.89,16.04,2857100,7.95379817075321,7.95379817075321,7.82574940763273,7.89962369404839,5801274.31063924,0.0,1.0
2008-02-04,16.34,16.47,16.06,16.15,2167000,8.04737226687972,8.11139664843996,7.90947359890381,7.95379817075321,4400042.50154186,0.0,1.0
2008-02-05,15.89,16.25,15.78,16.15,1986100,7.82574940763273,8.00304769503032,7.77157493092791,7.95379817075321,4032729.30886584,0.0,1.0
2008-02-06,15.85,16.07,15.77,15.99,1263500,7.80604959792188,7.91439855133152,7.76664997850019,7.87499893190984,2565507.01462766,0.0,1.0
2008-02-07,15.76,15.87,15.57,15.73,1833700,7.76172502607248,7.8158995027773,7.66815092994598,7.74695016878935,3723284.69546715,0.0,1.0
2008-02-08,15.58,15.76,15.51,15.71,1580900,7.67307588237369,7.76172502607248,7.63860121537971,7.73710026393393,3209980.24489502,0.0,1.0
2008-02-11,15.47,15.61,15.34,15.61,1605400,7.61890140566887,7.68785073965682,7.55487702410862,7.68785073965682,3259726.91830886,0.0,1.0
2008-02-12,15.68,15.74,15.46,15.57,1827600,7.7223254066508,7.75187512121706,7.61397645324116,7.66815092994598,3710898.78902533,0.0,1.0
2008-02-13,15.49,15.76,15.41,15.76,1585000,7.71863169233001,7.85317207689613,7.67876787468079,7.85317207689613,3180829.32035699,0.1825,1.0
2008-02-14,15.28,15.69,15.23,15.49,1736600,7.61398917100081,7.81829123645306,7.58907428497005,7.71863169233001,3485065.10897915,0.0,1.0
2008-02-15,15.3,15.33,15.13,15.25,1796300,7.62395512541312,7.63890405703157,7.53924451290853,7.59904023938236,3604873.00199196,0.0,1.0
2008-02-19,15.45,15.56,15.36,15.44,2119800,7.6986997835054,7.75351253277308,7.65385298865003,7.69371680629925,4254083.27652539,0.0,1.0
2008-02-20,15.53,15.53,15.27,15.35,2236000,7.73856360115462,7.73856360115462,7.60900619379466,7.64887001144388,4487277.19893895,0.0,1.0
2008-02-21,15.18,15.61,15.12,15.55,2042500,7.56415939893929,7.77842741880384,7.53426153570237,7.74852955556693,4098955.13364615,0.0,1.0
2008-02-22,15.34,15.35,15.05,15.18,1687500,7.64388703423773,7.64887001144388,7.49938069525931,7.56415939893929,3386529.63918134,0.0,1.0
2008-02-25,15.39,15.45,15.2,15.38,1922200,7.66880192026849,7.6986997835054,7.57412535335159,7.66381894306234,3857533.19847962,0.0,1.0
2008-02-26,15.33,15.46,15.21,15.4,2853900,7.63890405703157,7.70368276071156,7.57910833055775,7.67378489747464,5727298.92578348,0.0,1.0
2008-02-27,15.24,15.36,15.08,15.33,2836800,7.5940572621762,7.65385298865003,7.51432962687777,7.63890405703157,5692982.09210644,0.0,1.0
2008-02-28,15.27,15.49,15.13,15.3,2560800,7.60900619379466,7.71863169233001,7.53924451290853,7.62395512541312,5139096.35556478,0.0,1.0
2008-02-29,14.68,15.26,14.59,15.26,3574800,7.31501053863167,7.60402321658851,7.2701637437763,7.60402321658851,7174024.38764175,0.0,1.0
2008-03-03,14.51,14.85,14.27,14.62,4965300,7.23029992612708,7.39972115113626,7.11070847317942,7.28511267539476,9964524.81032717,0.0,1.0
2008-03-04,14.58,14.68,14.36,14.36,5172100,7.26518076657015,7.31501053863167,7.15555526803479,7.15555526803479,10379537.7462577,0.0,1.0
2008-03-05,14.5,14.71,14.2999,14.64,2475600,7.22531694892093,7.32995947025013,7.12560757502582,7.29507862980706,4968114.23689323,0.0,1.0
2008-03-06,14.26,14.6,14.08,14.52,3856800,7.10572549597327,7.27514672098245,7.01603190626253,7.23528290333323,7739951.11845605,0.0,1.0
2008-03-07,14.2,14.28,14.05,14.25,4413700,7.07582763273636,7.11569145038558,7.00108297464407,7.10074251876712,8857556.07019536,0.0,1.0
2008-03-10,14.28,14.33,14.1,14.24,4173900,7.11569145038558,7.14060633641634,7.02599786067483,7.09575954156097,8376317.66576532,0.0,1.0
2008-03-11,14.56,14.59,14.35,14.59,3180900,7.25521481215784,7.2701637437763,7.15057229082864,7.2701637437763,6383533.11364262,0.0,1.0
2008-03-12,14.2,14.62,14.19,14.55,4607300,7.07582763273636,7.28511267539476,7.0708446555302,7.25023183495169,9246078.81872603,0.0,1.0
2008-03-13,14.0,14.11,13.89,14.02,7071700,6.97616808861331,7.03098083788099,6.92135533934563,6.98613404302561,14191716.532977,0.0,1.0
2008-03-14,13.91,14.07,13.7,14.07,11047400,6.93132129375794,7.01104892905638,6.82667877242874,7.01104892905638,22170280.0212693,0.0,1.0
2008-03-17,13.84,13.92,13.51,13.89,5050700,6.89644045331487,6.93630427096409,6.73200220551184,6.92135533934563,10135908.2954745,0.0,1.0
2008-03-18,14.17,14.19,13.88,14.0,2988700,7.0608787011179,7.0708446555302,6.91637236213948,6.97616808861331,5997819.93044223,0.0,1.0
2008-03-19,13.96,14.4,13.95,14.3,4683500,6.9562361797887,7.1754871768594,6.95125320258255,7.12565740479788,9398999.44598862,0.0,1.0
2008-03-20,14.16,14.2499,13.89,14.03,5619100,7.05589572391175,7.10069268899506,6.92135533934563,6.99111702023177,11276591.8195697,0.0,1.0
2008-03-24,13.91,14.23,13.88,14.2,6169600,6.93132129375794,7.09077656435481,6.91637236213948,7.07582763273636,12381353.0440848,0.0,1.0
2008-03-25,14.24,14.34,13.86,13.86,5104000,7.09575954156097,7.14558931362249,6.90640640772718,6.90640640772718,10242872.4612631,0.0,1.0
2008-03-26,14.22,14.44,14.13,14.19,3167400,7.08579358714866,7.19541908568401,7.04094679229329,7.0708446555302,6356440.87652917,0.0,1.0
2008-03-27,14.19,14.46,14.16,14.22,3689900,7.0708446555302,7.20538504009632,7.05589572391175,7.08579358714866,7405010.79443865,0.0,1.0
2008-03-28,14.05,14.34,14.02,14.31,2789100,7.00108297464407,7.14558931362249,6.98613404302561,7.13064038200403,5597256.18763892,0.0,1.0
2008-03-31,14.27,14.29,13.91,14.02,2487900,7.11070847317942,7.12067442759173,6.93132129375794,6.98613404302561,4992798.27515215,0.0,1.0
2008-04-01,14.66,14.68,14.2,14.2,3012700,7.30504458421937,7.31501053863167,7.07582763273636,7.07582763273636,6045983.90753281,0.0,1.0
2008-04-02,15.04,15.07,14.71,14.75,2874800,7.49439771805316,7.50934664967161,7.32995947025013,7.34989137907474,5769241.72249985,0.0,1.0
2008-04-03,14.82,14.99,14.73,14.91,3773500,7.3847722195178,7.46948283202239,7.33992542466243,7.42961901437318,7572781.98130417,0.0,1.0
2008-04-04,14.94,15.2,14.81,14.85,2804600,7.44456794599163,7.57412535335159,7.37978924231165,7.39972115113626,5628362.08950992,0.0,1.0
2008-04-07,15.14,15.26,14.87,15.08,2560100,7.54422749011468,7.60402321658851,7.40968710554857,7.51432962687777,5137691.57289964,0.0,1.0
2008-04-08,15.15,15.26,15.03,15.06,1708800,7.54921046732083,7.60402321658851,7.489414740847,7.50436367246546,3429275.16884923,0.0,1.0
2008-04-09,15.15,15.31,15.1,15.12,1951400,7.54921046732083,7.62893810261927,7.52429558129007,7.53426153570237,3916132.70393983,0.0,1.0
2008-04-10,15.03,15.22,14.99,15.13,2702800,7.489414740847,7.5840913077639,7.46948283202239,7.53924451290853,5424066.55335071,0.0,1.0
2008-04-11,15.09,15.27,14.92,14.96,2523700,7.51931260408392,7.60900619379466,7.43460199157933,7.45453390040394,5064642.87431226,0.0,1.0
2008-04-14,15.14,15.23,15.05,15.12,1966300,7.54422749011468,7.58907428497005,7.49938069525931,7.53426153570237,3946034.50638356,0.0,1.0
2008-04-15,15.26,15.35,15.17,15.26,2893200,7.60402321658851,7.64887001144388,7.55917642173314,7.60402321658851,5806167.4382693,0.0,1.0
2008-04-16,15.45,15.5,15.23,15.28,3027500,7.6986997835054,7.72361466953616,7.58907428497005,7.61398917100081,6075685.02673867,0.0,1.0
2008-04-17,15.47,15.58,15.4,15.44,2222700,7.70866573791771,7.76347848718538,7.67378489747464,7.69371680629925,4460586.32830125,0.0,1.0
2008-04-18,15.69,15.78,15.62,15.73,2627100,7.81829123645306,7.86313803130843,7.78341039600999,7.83822314527767,5272149.34227751,0.0,1.0
2008-04-21,15.49,15.71,15.36,15.7,2033200,7.71863169233001,7.82825719086537,7.65385298865003,7.82327421365921,4080291.59252356,0.0,1.0
2008-04-22,15.41,15.5,15.31,15.45,1877400,7.67876787468079,7.72361466953616,7.62893810261927,7.6986997835054,3767627.10791055,0.0,1.0
2008-04-23,15.47,15.53,15.33,15.5,2685900,7.70866573791771,7.73856360115462,7.63890405703157,7.72361466953616,5390151.08614943,0.0,1.0
2008-04-24,15.44,15.63,15.32,15.46,2109000,7.69371680629925,7.78839337321615,7.63392107982542,7.70368276071156,4232409.48683463,0.0,1.0
2008-04-25,15.57,15.66,15.465,15.54,1819300,7.75849550997923,7.8033423048346,7.70617424931463,7.74354657836077,3651030.14670377,0.0,1.0
2008-04-28,15.69,16.05,15.49,15.57,2227800,7.81829123645306,7.99767841587455,7.71863169233001,7.75849550997923,4470821.173433,0.0,1.0
2008-04-29,15.62,15.79,15.59,15.73,2015400,7.78341039600999,7.86812100851458,7.76846146439154,7.83822314527767,4044569.97618138,0.0,1.0
2008-04-30,15.22,15.67,15.12,15.67,3661800,7.5840913077639,7.80832528204076,7.53426153570237,7.80832528204076,7348618.8045951,0.0,1.0
2008-05-01,15.55,15.88,15.31,15.88,3852600,7.74852955556693,7.91296780336995,7.62893810261927,7.91296780336995,7731522.4224652,0.0,1.0
2008-05-02,15.72,15.84,15.58,15.7,2700700,7.83324016807152,7.89303589454534,7.76347848718538,7.82327421365921,5419852.20535528,0.0,1.0
2008-05-05,15.54,15.7,15.43,15.63,1884700,7.74354657836077,7.82327421365921,7.6887338290931,7.78839337321615,3782276.9842756,0.0,1.0
2008-05-06,15.44,15.59,15.26,15.59,2130300,7.69371680629925,7.76846146439154,7.60402321658851,7.76846146439154,4275155.01650252,0.0,1.0
2008-05-07,15.16,15.5,15.13,15.42,2493800,7.55419344452698,7.72361466953616,7.53924451290853,7.68375085188695,5004638.58618692,0.0,1.0
2008-05-08,15.39,15.46,15.16,15.23,2192200,7.66880192026849,7.70368276071156,7.55419344452698,7.58907428497005,4399377.94074864,0.0,1.0
2008-05-09,15.23,15.35,15.16,15.35,1690100,7.58907428497005,7.64887001144388,7.55419344452698,7.64887001144388,3391747.40336615,0.0,1.0
2008-05-12,15.5,15.53,15.17,15.35,1978900,7.72361466953616,7.73856360115462,7.55917642173314,7.64887001144388,3971320.59435612,0.0,1.0
2008-05-13,15.63,15.68,15.35,15.44,2929600,7.78839337321615,7.81330825924691,7.64887001144388,7.69371680629925,5879216.13685668,0.0,1.0
2008-05-14,15.78,15.88,15.3,15.61,5423100,7.95407736532071,8.00448343227458,7.71212824394213,7.86838705149913,10758823.9426874,0.1825,1.0
2008-05-15,15.71,15.82,15.6,15.82,1906700,7.918793118453,7.97423979210226,7.86334644480374,7.97423979210226,3782679.57653777,0.0,1.0
2008-05-16,15.85,15.95,15.61,15.68,2253100,7.98936161218842,8.03976767914229,7.86838705149913,7.90367129836684,4469898.43913424,0.0,1.0
2008-05-19,15.87,15.95,15.81,15.89,2072200,7.99944282557919,8.03976767914229,7.96919918540687,8.00952403896997,4111013.0689157,0.0,1.0
2008-05-20,16.03,16.13,15.78,15.82,4143300,8.08009253270539,8.13049859965926,7.95407736532071,7.97423979210226,8219843.86084278,0.0,1.0
2008-05-21,15.98,16.08,15.86,16.08,4893800,8.05488949922845,8.10529556618232,7.99440221888381,8.10529556618232,9708751.93352942,0.0,1.0
2008-05-22,16.31,16.36,15.91,16.03,4329100,8.22122952017622,8.24643255365316,8.01960525236074,8.08009253270539,8588450.28310152,0.0,1.0
2008-05-23,16.33,16.33,15.99,16.26,5469800,8.231310733567,8.231310733567,8.05993010592384,8.19602648669929,10851471.5202949,0.0,1.0
2008-05-27,16.72,16.74,16.24,16.24,4879900,8.42789439468709,8.43797560807787,8.18594527330851,8.18594527330851,9681175.88794601,0.0,1.0
2008-05-28,16.88,16.88,16.57,16.75,6013800,8.50854410181328,8.50854410181328,8.35228529425629,8.44301621477325,11930706.6855734,0.0,1.0
2008-05-29,17.16,17.25,16.73,16.81,7150000,8.64968108928412,8.6950465495426,8.43293500138248,8.47325985494557,14184800.4259952,0.0,1.0
2008-05-30,16.94,17.25,16.79,17.25,6958500,8.53878774198561,8.6950465495426,8.4631786415548,8.6950465495426,13804885.8411591,0.0,1.0
2008-06-02,16.87,17.0,16.65,16.84,5397500,8.5035034951179,8.56903138215793,8.39261014781938,8.48838167503174,10708036.4054978,0.0,1.0
2008-06-03,16.7,16.96,16.46,16.96,5314000,8.41781318129632,8.54886895537638,8.29683862060703,8.54886895537638,10542381.7431802,0.0,1.0
2008-06-04,16.97,17.25,16.62,16.62,4299100,8.55390956207177,8.6950465495426,8.37748832773322,8.37748832773322,8528933.63795747,0.0,1.0
2008-06-05,17.1,17.26,16.88,17.0,3509500,8.6194374491118,8.70008715623799,8.50854410181328,8.56903138215793,6962455.53776645,0.0,1.0
2008-06-06,16.64,17.09,16.61,16.99,2964700,8.38756954112399,8.61439684241641,8.37244772103783,8.56399077546254,5881633.26195077,0.0,1.0
2008-06-09,16.91,16.95,16.66,16.68,2110100,8.52366592189945,8.54382834868099,8.39765075451477,8.40773196790554,4186202.43061433,0.0,1.0
2008-06-10,16.83,16.91,16.65,16.9,2515600,8.48334106833635,8.52366592189945,8.39261014781938,8.51862531520406,4990669.08414455,0.0,1.0
2008-06-11,16.53,16.87,16.53,16.81,3771700,8.33212286747474,8.5035034951179,8.33212286747474,8.47325985494557,7482631.01632533,0.0,1.0
2008-06-12,16.45,16.58,16.37,16.58,2999600,8.29179801391164,8.35732590095167,8.25147316034855,8.35732590095167,5950870.95913499,0.0,1.0
2008-06-13,16.56,16.72,16.37,16.52,1950400,8.3472446875609,8.42789439468709,8.25147316034855,8.32708226077935,3869375.48963091,0.0,1.0
2008-06-16,16.56,16.6,16.22,16.56,2160900,8.3472446875609,8.36740711434245,8.17586405991774,8.3472446875609,4286983.9497249,0.0,1.0
2008-06-17,16.52,16.66,16.45,16.66,2033500,8.32708226077935,8.39765075451477,8.29179801391164,8.39765075451477,4034236.59667989,0.0,1.0
2008-06-18,16.49,16.6,16.3,16.48,3224200,8.31196044069319,8.36740711434245,8.21618891348084,8.3069198339978,6396452.24244667,0.0,1.0
2008-06-19,16.52,16.56,16.4,16.5,2795400,8.32708226077935,8.3472446875609,8.26659498043471,8.31700104738858,5545760.99452126,0.0,1.0
2008-06-20,16.15,16.59,16.14,16.18,3441800,8.14057981305003,8.36236650764706,8.13553920635465,8.15570163313619,6828146.30855808,0.0,1.0
2008-06-23,16.21,16.44,16.17,16.25,2787200,8.17082345322235,8.28675740721626,8.15066102644081,8.1909858800039,5529493.11151522,0.0,1.0
2008-06-24,16.03,16.23,15.96,16.18,3093200,8.08009253270539,8.18090466661313,8.04480828583768,8.15570163313619,6136562.89198438,0.0,1.0
2008-06-25,16.21,16.26,15.97,16.14,2551500,8.17082345322235,8.19602648669929,8.04984889253307,8.13553920635465,5061890.66950025,0.0,1.0
2008-06-26,15.89,16.13,15.81,16.0,2983700,8.00952403896997,8.13049859965926,7.96919918540687,8.06497071261923,5919327.13720865,0.0,1.0
2008-06-27,15.54,16.1,15.5,15.88,4064700,7.83310280463142,8.1153767795731,7.81294037784988,8.00448343227458,8063910.25056541,0.0,1.0
2008-06-30,16.05,16.18,15.45,15.53,5070700,8.09017374609616,8.15570163313619,7.78773734437294,7.82806219793604,10059701.7510621,0.0,1.0
2008-07-01,16.03,16.17,15.74,15.8,5542900,8.08009253270539,8.15066102644081,7.93391493853916,7.96415857871149,10996493.7456292,0.0,1.0
2008-07-02,16.01,16.27,16.0,16.15,2699700,8.07001131931461,8.20106709339468,8.06497071261923,8.14057981305003,5355902.89651178,0.0,1.0
2008-07-03,15.9,16.22,15.84,16.13,1365300,8.01456464566536,8.17586405991774,7.98432100549303,8.13049859965926,2708602.52050507,0.0,1.0
2008-07-07,15.81,16.03,15.62,15.87,3210000,7.96919918540687,8.08009253270539,7.87342765819452,7.99944282557919,6368281.03041183,0.0,1.0
2008-07-08,15.83,15.98,15.54,15.72,3862000,7.97928039879765,8.05488949922845,7.83310280463142,7.92383372514839,7661776.11820887,0.0,1.0
2008-07-09,16.0,16.13,15.7,15.81,2887800,8.06497071261923,8.13049859965926,7.91375251175762,7.96919918540687,5729072.26156488,0.0,1.0
2008-07-10,16.08,16.18,15.95,16.03,3317700,8.10529556618232,8.15570163313619,8.03976767914229,8.08009253270539,6581945.78647892,0.0,1.0
2008-07-11,15.94,16.19,15.79,15.87,3019500,8.0347270724469,8.16074223983158,7.9591179720161,7.99944282557919,5990350.33374721,0.0,1.0
2008-07-14,15.71,16.14,15.7,15.87,2318800,7.918793118453,8.13553920635465,7.91375251175762,7.99944282557919,4600239.89199967,0.0,1.0
2008-07-15,15.56,15.73,15.41,15.62,2802300,7.8431840180222,7.92887433184378,7.76757491759139,7.87342765819452,5559449.82290438,0.0,1.0
2008-07-16,15.42,15.68,15.31,15.55,2837100,7.77261552428678,7.90367129836684,7.71716885063752,7.83814341132681,5628489.13127146,0.0,1.0
2008-07-17,15.37,15.49,15.21,15.47,2586100,7.74741249080984,7.80789977115449,7.66676278368365,7.79781855776371,5130533.20023303,0.0,1.0
2008-07-18,15.34,15.62,15.09,15.35,3176900,7.73229067072368,7.87342765819452,7.60627550333901,7.73733127741907,6302614.33193625,0.0,1.0
2008-07-21,15.63,15.63,15.27,15.35,2324000,7.87846826488991,7.87846826488991,7.69700642385597,7.73733127741907,4610556.1104913,0.0,1.0
2008-07-22,15.65,15.75,15.48,15.61,1981500,7.88854947828068,7.93895554523455,7.8028591644591,7.86838705149913,3931074.41176356,0.0,1.0
2008-07-23,15.43,15.7,15.32,15.64,1708800,7.77765613098217,7.91375251175762,7.72220945733291,7.88350887158529,3390068.10740428,0.0,1.0
2008-07-24,15.26,15.54,15.2,15.54,2207700,7.69196581716059,7.83310280463142,7.66172217698826,7.83310280463142,4379829.91614959,0.0,1.0
2008-07-25,15.19,15.71,15.1,15.71,1698400,7.65668157029288,7.918793118453,7.61131611003439,7.918793118453,3369435.67042101,0.0,1.0
2008-07-28,15.15,15.29,15.04,15.18,1439900,7.63651914351133,7.70708763724675,7.58107246986207,7.65164096359749,2856600.57809657,0.0,1.0
2008-07-29,15.16,15.26,15.05,15.09,2506300,7.64155975020672,7.69196581716059,7.58611307655746,7.60627550333901,4972218.9241499,0.0,1.0
2008-07-30,15.6,15.64,15.14,15.215,1831000,7.86334644480374,7.88350887158529,7.63147853681594,7.66928308703134,3632499.24195765,0.0,1.0
2008-07-31,15.77,15.78,15.47,15.62,1970700,7.94903675862532,7.95407736532071,7.79781855776371,7.87342765819452,3909648.41951171,0.0,1.0
2008-08-01,15.32,15.79,15.32,15.79,1997600,7.72220945733291,7.9591179720161,7.72220945733291,7.9591179720161,3963015.0113242,0.0,1.0
2008-08-04,15.21,15.41,15.17,15.39,1703500,7.66676278368365,7.76757491759139,7.6466003569021,7.75749370420062,3379553.5000955,0.0,1.0
2008-08-05,15.51,15.59,15.14,15.21,3494000,7.81798098454526,7.85830583810836,7.63147853681594,7.66676278368365,6931705.2711087,0.0,1.0
2008-08-06,16.03,16.64,15.78,15.99,4962300,8.08009253270539,8.38756954112399,7.95407736532071,8.05993010592384,9844648.27327496,0.0,1.0
2008-08-07,15.83,16.22,15.79,16.05,2885800,7.97928039879765,8.17586405991774,7.9591179720161,8.09017374609616,5725104.48522195,0.0,1.0
2008-08-08,16.25,16.28,15.78,15.95,2801900,8.1909858800039,8.20610770009006,7.95407736532071,8.03976767914229,5558656.2676358,0.0,1.0
2008-08-11,16.59,16.59,16.06,16.19,1624300,8.36236650764706,8.36236650764706,8.09521435279155,8.16074223983158,3222429.55691525,0.0,1.0
2008-08-12,16.15,16.53,16.01,16.47,2400500,8.14057981305003,8.33212286747474,8.07001131931461,8.30187922730241,4762323.5556086,0.0,1.0
2008-08-13,15.97,16.09,15.91,16.03,2128600,8.14183996472388,8.20301847416451,8.11125071000356,8.17242921944419,4175191.62097076,0.1825,1.0
2008-08-14,15.94,15.95,15.67,15.81,2218300,8.12654533736372,8.13164354648377,7.9888936911223,8.06026861880304,4351135.75721105,0.0,1.0
2008-08-15,15.84,16.15,15.8,15.98,3663200,8.0755632461632,8.23360772888482,8.05517040968298,8.14693817384393,7185268.22603593,0.0,1.0
2008-08-18,15.72,15.9814,15.59,15.9,2276300,8.01438473672257,8.14765192312074,7.94810801816188,8.10615250088351,4464901.19647455,0.0,1.0
2008-08-19,15.89,15.91,15.57,15.7,1923500,8.10105429176346,8.11125071000356,7.93791159992178,8.00418831848246,3772893.4900579,0.0,1.0
2008-08-20,15.86,15.97,15.77,15.9,2306900,8.0857596644033,8.14183996472388,8.03987578232283,8.10615250088351,4524922.27305151,0.0,1.0
2008-08-21,16.0,16.04,15.75,15.77,2219100,8.15713459208404,8.17752742856424,8.02967936408272,8.03987578232283,4352704.93568365,0.0,1.0
2008-08-22,16.08,16.13,15.95,16.06,1636100,8.19792026504446,8.22341131064472,8.13164354648377,8.18772384680435,3209166.12377631,0.0,1.0
2008-08-25,15.99,16.11,15.96,16.05,3018900,8.15203638296398,8.21321489240461,8.13674175560383,8.1826256376843,5921491.11366562,0.0,1.0
2008-08-26,16.15,16.19,15.94,15.96,2262300,8.23360772888482,8.25400056536503,8.12654533736372,8.13674175560383,4437440.57320406,0.0,1.0
2008-08-27,15.84,16.14,15.8,16.09,3270200,8.0755632461632,8.22850951976477,8.05517040968298,8.20301847416451,6414409.30137112,0.0,1.0
2008-08-28,16.14,16.14,15.8,15.9,2371200,8.22850951976477,8.22850951976477,8.05517040968298,8.10615250088351,4651044.99278675,0.0,1.0
2008-08-29,15.88,16.1,15.85,16.05,1521000,8.09595608264341,8.20811668328456,8.08066145528325,8.1826256376843,2983400.57103097,0.0,1.0
2008-09-02,15.69,16.12,15.64,15.95,3289700,7.99909010936241,8.21831310152467,7.97359906376215,8.13164354648377,6452658.02664075,0.0,1.0
2008-09-03,15.68,15.76,15.52,15.68,2786600,7.99399190024235,8.03477757320277,7.91242055432151,7.99399190024235,5465840.91468436,0.0,1.0
2008-09-04,15.69,15.75,15.57,15.62,3118500,7.99909010936241,8.02967936408272,7.93791159992178,7.96340264552204,6116853.83350433,0.0,1.0
2008-09-05,15.75,15.75,15.41,15.67,3183300,8.02967936408272,8.02967936408272,7.85634025400094,7.9888936911223,6243957.28978494,0.0,1.0
2008-09-08,16.03,16.08,15.8,15.84,2837700,8.17242921944419,8.19792026504446,8.05517040968298,8.0755632461632,5566072.18962169,0.0,1.0
2008-09-09,15.3,16.15,15.27,16.01,4426900,7.80025995368036,8.23360772888482,7.7849653263202,8.16223280120409,8683245.22544182,0.0,1.0
2008-09-10,15.63,15.7,15.27,15.37,3004100,7.96850085464209,8.00418831848246,7.7849653263202,7.83594741752073,5892461.31192251,0.0,1.0
2008-09-11,15.29,15.57,15.02,15.57,3713700,7.79516174456031,7.93791159992178,7.65751009831889,7.93791159992178,7284322.61711881,0.0,1.0
2008-09-12,15.45,15.56,15.2,15.23,3433800,7.87673309048115,7.93281339080172,7.74927786247983,7.76457248983999,6735306.29901785,0.0,1.0
2008-09-15,14.97,15.41,14.96,15.28,3402100,7.63201905271863,7.85634025400094,7.62692084359857,7.79006353544025,6673127.60204107,0.0,1.0
2008-09-16,14.87,14.93,14.13,14.67,4746100,7.5810369615181,7.61162621623842,7.20376948663421,7.47907277911705,9309347.43600927,0.0,1.0
2008-09-17,14.13,14.82,14.09,14.66,4601400,7.20376948663421,7.55554591591784,7.183376650154,7.473974569997,9025522.27977773,0.0,1.0
2008-09-18,13.98,14.5994,13.83,14.25,6019300,7.12729634983343,7.44307942272948,7.05082321303264,7.26494799607484,11806694.9751523,0.0,1.0
2008-09-19,14.83,15.2,13.7,14.44,6250400,7.56064412503789,7.74927786247983,6.98454649447195,7.36181396935584,12259991.4064247,0.0,1.0
2008-09-22,14.67,14.96,14.62,14.87,2352600,7.47907277911705,7.62692084359857,7.45358173351679,7.5810369615181,4614561.59329879,0.0,1.0
2008-09-23,14.24,14.84,14.16,14.73,3515500,7.25984978695479,7.56574233415794,7.21906411399437,7.50966203383737,6895558.65053214,0.0,1.0
2008-09-24,14.53,14.6,14.0,14.31,3149700,7.40769785143631,7.44338531527668,7.13749276807353,7.29553725079516,6178051.79393574,0.0,1.0
2008-09-25,14.83,14.93,14.46,14.61,3160500,7.56064412503789,7.61162621623842,7.37201038759595,7.44848352439673,6199235.70331583,0.0,1.0
2008-09-26,14.81,14.92,14.53,14.83,2699500,7.55044770679779,7.60652800711836,7.40769785143631,7.56064412503789,5294996.60848001,0.0,1.0
2008-09-29,14.22,14.75,14.12,14.66,4105000,7.24965336871469,7.51985845207747,7.19867127751416,7.473974569997,8051847.03752934,0.0,1.0
2008-09-30,14.57,14.57,14.22,14.49,3661400,7.42809068791652,7.42809068791652,7.24965336871469,7.38730501495611,7181737.57447259,0.0,1.0
2008-10-01,14.4,14.51,14.12,14.45,3930700,7.34142113287563,7.39750143319621,7.19867127751416,7.36691217847589,7709962.2778116,0.0,1.0
2008-10-02,13.99,14.4,13.8,14.27,3676300,7.13239455895348,7.34142113287563,7.03552858567248,7.27514441431495,7210963.52352476,0.0,1.0
2008-10-03,13.6,14.29,13.5,14.15,3329100,6.93356440327143,7.28534083255505,6.88258231207091,7.21396590487432,6529940.06641631,0.0,1.0
2008-10-06,12.73,13.82,12.14,13.34,5497100,6.49002020982686,7.04572500391259,6.18922587174376,6.80101096615006,10782413.7271626,0.0,1.0
2008-10-07,11.73,13.01,11.68,12.84,7613500,5.98019929782161,6.63277006518833,5.95470825222135,6.54610051014744,14933675.3764262,0.0,1.0
2008-10-08,11.41,11.83,11.22,11.54,8154600,5.81705660597993,6.03118138902213,5.72019063269893,5.88333332454061,15995028.4658311,0.0,1.0
2008-10-09,10.13,11.4384,10.13,11.37,7619600,5.16448583861321,5.83153551988088,5.16448583861321,5.79666376949972,14945640.3622798,0.0,1.0
2008-10-10,9.08,10.03,8.48,8.48,10917900,4.62917388100769,5.11350374741268,4.32328133380454,4.32328133380454,21415167.057501,0.0,1.0
2008-10-13,10.29,10.29,9.25,9.5,5577800,5.24605718453405,5.24605718453405,4.71584343604858,4.8432986640499,10940704.6055862,0.0,1.0
2008-10-14,10.8,10.86,10.14,10.61,7245800,5.50606584965672,5.53665510437704,5.16958404773326,5.40919987637573,14212441.7209574,0.0,1.0
2008-10-15,9.54,10.97,9.5,10.65,6024800,4.86369150053011,5.59273540469762,4.8432986640499,5.42959271285594,11817483.0771515,0.0,1.0
2008-10-16,10.27,10.33,9.23,9.57,8193400,5.23586076629394,5.26645002101426,4.70564701780848,4.87898612789026,16071133.6217522,0.0,1.0
2008-10-17,10.2,10.94,9.71,10.08,6522600,5.20017330245357,5.57744077733746,4.950361055571,5.13899479301294,12793904.3817269,0.0,1.0
2008-10-20,11.11,11.11,10.06,10.41,5110500,5.66411033237835,5.66411033237835,5.12879837477284,5.30723569397468,10024108.2302786,0.0,1.0
2008-10-21,11.06,11.38,10.64,11.05,4796000,5.63861928677809,5.80176197861977,5.42449450373588,5.63352107765804,9407224.9432377,0.0,1.0
2008-10-22,10.44,10.93,10.05,10.785,5100600,5.32253032133483,5.57234256821741,5.12370016565279,5.49841853597665,10004689.6466802,0.0,1.0
2008-10-23,10.78,10.96,10.05,10.5,6654100,5.49586943141662,5.58763719557756,5.12370016565279,5.35311957605515,13051838.0931605,0.0,1.0
2008-10-24,10.51,10.72,9.76,10.09,6152700,5.3582177851752,5.4652801766963,4.97585210117126,5.14409300213299,12068355.4854584,0.0,1.0
2008-10-27,10.13,10.69,10.02,10.36,4955100,5.16448583861321,5.44998554933615,5.10840553829263,5.28174464837441,9719295.31197604,0.0,1.0
2008-10-28,11.4,11.4,10.04,10.39,4912600,5.81195839685988,5.81195839685988,5.11860195653273,5.29703927573457,9635932.70561916,0.0,1.0
2008-10-29,11.17,11.675,11.08,11.34,5533400,5.69469958709867,5.95215914766132,5.64881570501819,5.78136914213956,10853615.2003569,0.0,1.0
2008-10-30,11.7,11.74,11.09,11.5,4358400,5.96490467046145,5.98529750694166,5.65391391413825,5.8629404880604,8548884.31872544,0.0,1.0
2008-10-31,11.52,11.91,11.34,11.61,5116300,5.87313690630051,6.07196706198255,5.78136914213956,5.91902078838098,10035484.774205,0.0,1.0
2008-11-03,11.79,11.99,11.38,11.75,3817900,6.01078855254192,6.11275273494297,5.80176197861977,5.99039571606171,7488708.11317498,0.0,1.0
2008-11-04,11.67,12.13,11.47,11.99,4097600,5.94961004310129,6.18412766262371,5.84764586070024,6.11275273494297,8037332.1366578,0.0,1.0
2008-11-05,12.12,12.61,11.82,12.48,5171200,6.17902945350366,6.42884170038623,6.02608317990208,6.36256498182555,10143169.6468871,0.0,1.0
2008-11-06,11.45,12.22,11.31,12.11,4295000,5.83744944246014,6.23001154470418,5.7660745147794,6.1739312443836,8424526.92477187,0.0,1.0
2008-11-07,12.16,12.18,11.46,11.63,3858100,6.19942228998387,6.20961870822397,5.84254765158019,5.92921720662108,7567559.33142313,0.0,1.0
2008-11-10,11.81,12.4,11.52,12.39,2954500,6.02098497078203,6.32177930886513,5.87313690630051,6.31668109974508,5795172.2466213,0.0,1.0
2008-11-11,12.03,12.34,11.55,11.67,4099400,6.13314557142318,6.29119005414481,5.88843153366066,5.94961004310129,8040862.78822115,0.0,1.0
2008-11-12,11.46,11.89,11.34,11.77,3499900,5.93558996802115,6.15830407676889,5.87343719348689,6.09615130223463,6757349.17945685,0.1825,1.0
2008-11-13,12.13,12.13,10.94,11.57,6075100,6.28260962583739,6.28260962583739,5.66626127837272,5.99256334467755,11729355.6959108,0.0,1.0
2008-11-14,11.85,12.48,11.52,11.93,4112200,6.13758648525747,6.4638885515623,5.96666635528827,6.17902166828031,7939532.92830151,0.0,1.0
2008-11-17,11.62,12.04,11.46,11.72,4421400,6.01846033406682,6.2359950449367,5.93558996802115,6.07025431284536,8536513.51811494,0.0,1.0
2008-11-18,11.98,12.07,11.48,11.58,5772500,6.20491865766958,6.25153323857027,5.94594876377686,5.9977427425554,11145117.9000585,0.0,1.0
2008-11-19,11.52,12.33,11.52,11.92,4909200,5.96666635528827,6.38619758339448,5.96666635528827,6.17384227040245,9478321.83542089,0.0,1.0
2008-11-20,11.19,11.92,11.05,11.36,7275000,5.79574622531908,6.17384227040245,5.72323465502912,5.8837959892426,14046034.2525639,0.0,1.0
2008-11-21,11.99,12.03,10.98,11.3,7718600,6.21009805554743,6.23081564705885,5.68697886988414,5.85271960197548,14902504.4648577,0.0,1.0
2008-11-24,12.33,12.6,11.79,12.21,5286000,6.38619758339448,6.52604132609655,6.10651009799034,6.32404480886023,10205819.5270176,0.0,1.0
2008-11-25,12.5,12.92,11.75,11.75,5754300,6.47424734731801,6.69178205818789,6.08579250647893,6.08579250647893,11109978.6803476,0.0,1.0
2008-11-26,12.47,12.51,11.25,11.53,5029800,6.45870915368444,6.47942674519586,5.82682261258621,5.97184575316613,9711167.43416442,0.0,1.0
2008-11-28,12.93,12.95,12.46,12.65,1377800,6.69696145606575,6.70732025182145,6.45352975580659,6.55193831548582,2660154.7756952,0.0,1.0
2008-12-01,12.19,12.71,12.1,12.62,5388700,6.31368601310452,6.58301470275295,6.26707143220383,6.53640012185226,10404105.1239576,0.0,1.0
2008-12-02,12.37,12.43,11.94,12.25,5048100,6.4069151749059,6.43799156217303,6.18420106615816,6.34476240037165,9746499.72651107,0.0,1.0
2008-12-03,12.85,12.94,12.15,12.15,4984300,6.65552627304291,6.7021408539436,6.2929684215931,6.2929684215931,9623319.38488721,0.0,1.0
2008-12-04,12.53,13.19,12.23,12.66,8300600,6.48978554095157,6.83162580088996,6.33440360461594,6.55711771336368,16026187.2050629,0.0,1.0
2008-12-05,12.8,12.86,11.9675,12.39,5089800,6.62962928365364,6.66070567092076,6.19844441032226,6.41727397066161,9827011.01562886,0.0,1.0
2008-12-08,12.87,13.26,12.5,13.06,5113400,6.66588506879862,6.86788158603494,6.47424734731801,6.76429362847785,9872576.15767154,0.0,1.0
2008-12-09,12.59,13.02,12.51,12.74,3913400,6.5208619282187,6.74357603696644,6.47942674519586,6.59855289638651,7555704.52838264,0.0,1.0
2008-12-10,12.71,12.9,12.5,12.78,3834200,6.58301470275295,6.68142326243218,6.47424734731801,6.61927048789793,7402791.00084958,0.0,1.0
2008-12-11,12.55,12.96,12.42,12.59,3185000,6.50014433670728,6.71249964969931,6.43281216429517,6.5208619282187,6149363.44940428,0.0,1.0
2008-12-12,12.72,12.74,12.13,12.25,4341100,6.5881941006308,6.59855289638651,6.28260962583739,6.34476240037165,8381476.19158837,0.0,1.0
2008-12-15,12.33,12.84,12.11,12.75,3181100,6.38619758339448,6.65034687516506,6.27225083008168,6.60373229426437,6141833.6166091,0.0,1.0
2008-12-16,12.71,12.75,12.38,12.5,5465900,6.58301470275295,6.60373229426437,6.41209457278375,6.47424734731801,10553157.1987752,0.0,1.0
2008-12-17,12.51,12.75,12.45,12.66,4653200,6.47942674519586,6.60373229426437,6.44835035792873,6.55711771336368,8984055.88783925,0.0,1.0
2008-12-18,12.27,12.64,12.17,12.58,6054300,6.35512119612735,6.54675891760797,6.30332721734881,6.51568253034084,11689196.5876698,0.0,1.0
2008-12-19,12.42,12.72,12.23,12.59,6684300,6.43281216429517,6.5881941006308,6.33440360461594,6.5208619282187,12905554.1930465,0.0,1.0
2008-12-22,12.34,12.58,12.1,12.53,2883100,6.39137698127234,6.51568253034084,6.26707143220383,6.48978554095157,5566477.16200235,0.0,1.0
2008-12-23,12.03,12.44,11.93,12.43,2724700,6.23081564705885,6.44317096005088,6.17902166828031,6.43799156217303,5260650.10693622,0.0,1.0
2008-12-24,12.07,12.08,11.9,12.05,899700,6.25153323857027,6.25671263644812,6.16348347464674,6.24117444281456,1737074.50405935,0.0,1.0
2008-12-26,12.1,12.15,11.98,12.12,1051600,6.26707143220383,6.2929684215931,6.20491865766958,6.27743022795954,2030351.83780017,0.0,1.0
2008-12-29,12.11,12.12,11.94,12.0,2605500,6.27225083008168,6.27743022795954,6.18420106615816,6.21527745342529,5030507.52509352,0.0,1.0
2008-12-30,12.38,12.45,12.2,12.2,2375200,6.41209457278375,6.44835035792873,6.31886541098237,6.31886541098237,4585861.24490583,0.0,1.0
2008-12-31,12.62,12.67,12.21,12.37,2909100,6.53640012185226,6.56229711124153,6.32404480886023,6.4069151749059,5616676.04730361,0.0,1.0
2009-01-02,12.85,12.93,12.51,12.76,2395400,6.65552627304291,6.69696145606575,6.47942674519586,6.60891169214222,4624861.91733219,0.0,1.0
2009-01-05,13.14,13.23,12.64,12.83,3931600,6.80572881150069,6.85234339240138,6.54675891760797,6.6451674772872,7590843.74809353,0.0,1.0
2009-01-06,12.91,13.34,12.85,13.2,2969500,6.68660266031004,6.90931676905778,6.65552627304291,6.83680519876781,5733291.91931115,0.0,1.0
2009-01-07,12.72,12.91,12.66,12.82,3247900,6.5881941006308,6.68660266031004,6.55711771336368,6.63998807940935,6270806.13730618,0.0,1.0
2009-01-08,13.06,13.09,12.6,12.72,3813300,6.76429362847785,6.77983182211142,6.52604132609655,6.5881941006308,7362438.8199728,0.0,1.0
2009-01-09,12.85,13.22,12.78,13.07,3958700,6.65552627304291,6.84716399452352,6.61927048789793,6.76947302635571,7643166.4323883,0.0,1.0
2009-01-12,12.8,12.97,12.66,12.97,3162800,6.62962928365364,6.71767904757716,6.55711771336368,6.71767904757716,6106501.32426244,0.0,1.0
2009-01-13,12.64,12.77,12.52,12.77,3562800,6.54675891760797,6.61409109002008,6.48460614307371,6.61409109002008,6878791.86735874,0.0,1.0
2009-01-14,12.43,12.61,12.23,12.5,3842600,6.43799156217303,6.5312207239744,6.33440360461594,6.47424734731801,7419009.1022546,0.0,1.0
2009-01-15,12.54,12.55,12.2,12.44,4427600,6.49496493882942,6.50014433670728,6.31886541098237,6.44317096005088,8548484.02153295,0.0,1.0
2009-01-16,12.74,12.915,12.59,12.8,4103800,6.59855289638651,6.68919235924896,6.5208619282187,6.62962928365364,7923314.82689649,0.0,1.0
2009-01-20,12.43,12.9,12.41,12.78,4498800,6.43799156217303,6.68142326243218,6.42763276641732,6.61927048789793,8685951.73820408,0.0,1.0
2009-01-21,12.59,12.66,12.32,12.66,4059600,6.5208619282187,6.55711771336368,6.38101818551663,6.55711771336368,7837976.72188434,0.0,1.0
2009-01-22,12.75,12.89,12.29,12.51,4604600,6.60373229426437,6.67624386455433,6.36547999188306,6.47942674519586,8890222.58685305,0.0,1.0
2009-01-23,12.98,13.04,12.5,12.54,4929600,6.72285844545502,6.75393483272214,6.47424734731801,6.49496493882942,9517708.65311879,0.0,1.0
2009-01-26,13.47,13.6,12.97,13.11,5222800,6.97664894146988,7.04398111388199,6.71767904757716,6.79019061786712,10083797.6212084,0.0,1.0
2009-01-27,13.6,13.65,13.33,13.5,3267700,7.04398111388199,7.06987810327126,6.90413737117992,6.99218713510345,6309034.51918945,0.0,1.0
2009-01-28,13.72,13.8,13.51,13.8,3264300,7.10613388841624,7.14756907143908,6.9973665329813,7.14756907143908,6302470.04957313,0.0,1.0
2009-01-29,13.64,13.915,13.45,13.66,3518800,7.06469870539341,7.2071321470344,6.96629014571417,7.07505750114912,6793839.90761815,0.0,1.0
2009-01-30,13.38,13.77,13.28,13.77,3603400,6.93003436056919,7.13203087780552,6.87824038179065,7.13203087780552,6957179.35748302,0.0,1.0
2009-02-02,13.83,13.88,13.21,13.25,4979900,7.16310726507264,7.18900425446191,6.84198459664567,6.86270218815709,9614824.18891316,0.0,1.0
2009-02-03,14.0,14.1,13.725,13.88,3724800,7.25115702899617,7.30295100777471,7.10872358735517,7.18900425446191,7191569.53731274,0.0,1.0
2009-02-04,13.98,14.27,13.82,14.02,4686000,7.24079823324046,7.39100077169824,7.15792786719479,7.26151582475188,9047383.71237315,0.0,1.0
2009-02-05,14.3,14.36,13.84,13.91,5221800,7.4065389653318,7.43761535259893,7.1682866629505,7.20454244809548,10081866.8948506,0.0,1.0
2009-02-06,14.39,14.44,13.85,13.85,5117400,7.45315354623249,7.47905053562176,7.17346606082835,7.17346606082835,9880299.06310251,0.0,1.0
2009-02-09,14.21,14.53,14.03,14.5,2541600,7.35992438443111,7.52566511652245,7.26669522262973,7.51012692288889,4907134.11083389,0.0,1.0
2009-02-10,13.52,14.21,13.45,14.06,5199900,7.00254593085916,7.35992438443111,6.96629014571417,7.28223341626329,10039583.9876161,0.0,1.0
2009-02-11,13.16,13.52,13.1,13.47,4381900,6.91449616693563,7.10364651800682,6.88297110842377,7.0773756359136,8339841.77701213,0.19,1.0
2009-02-12,13.22,13.27,12.86,12.98,4947300,6.9460212254475,6.97229210754072,6.75687087437631,6.81992099140004,9415938.11438236,0.0,1.0
2009-02-13,13.13,13.4,13.1,13.1,4029500,6.8987336376797,7.04059640098309,6.88297110842377,6.88297110842377,7669137.23281462,0.0,1.0
2009-02-17,12.56,13.02,12.54,12.99,4580600,6.59924558181698,6.84093769707461,6.5887372289797,6.82517516781868,8718017.12585449,0.0,1.0
2009-02-18,12.24,12.65,12.19,12.62,7274400,6.43111193642037,6.64653316958478,6.40484105432715,6.63077064032885,13844986.1983836,0.0,1.0
2009-02-19,12.19,12.47,12.07,12.32,5901900,6.40484105432715,6.55195799404919,6.34179093730342,6.47314534776953,11232778.5170241,0.0,1.0
2009-02-20,11.83,12.15,11.56,12.03,5377100,6.21569070325597,6.38382434865258,6.07382793995257,6.32077423162885,10233954.0425778,0.0,1.0
2009-02-23,11.66,12.03,11.59,11.83,6935900,6.12636970413902,6.32077423162885,6.08959046920851,6.21569070325597,13200736.7993743,0.0,1.0
2009-02-24,11.88,11.97,11.55,11.77,5491600,6.24196158534919,6.28924917311698,6.06857376353393,6.1841656447441,10451875.9220064,0.0,1.0
2009-02-25,10.52,11.79,9.86,11.79,18893700,5.52739359241359,6.19467399758139,5.18061794878308,6.19467399758139,35959394.0031343,0.0,1.0
2009-02-26,10.6,11.45,10.524,10.84,7780900,5.56942700376274,6.01603199934749,5.52949526298105,5.6955272378102,14808981.2370784,0.0,1.0
2009-02-27,10.32,10.59,10.2,10.55,7741800,5.42231006404071,5.5641728273441,5.35925994701698,5.54315612166952,14734564.2459373,0.0,1.0
2009-03-02,9.64,10.28,9.61,10.17,5903300,5.06502606757291,5.40129335836613,5.04926353831698,5.34349741776105,11235443.0640215,0.0,1.0
2009-03-03,9.18,10.05,9.12,9.75,5764000,4.82333395231528,5.28044730073732,4.79180889380341,5.12282200817799,10970320.6377822,0.0,1.0
2009-03-04,9.52,9.67,9.2,9.26,3475900,5.00197595054918,5.08078859682884,4.83384230515257,4.86536736366443,6615499.22013657,0.0,1.0
2009-03-05,8.95,9.46,8.83,9.35,4626300,4.70248789468647,4.97045089203732,4.63943777766274,4.91265495143223,8804995.55284036,0.0,1.0
2009-03-06,8.88,9.49,8.66,9.01,4882100,4.66570865975596,4.98621342129325,4.55011677854579,4.73401295319833,9291846.35421869,0.0,1.0
2009-03-09,9.06,9.2,8.75,8.78,8693300,4.76028383529155,4.83384230515257,4.59740436631358,4.61316689556952,16545504.5802277,0.0,1.0
2009-03-10,9.3,9.43,9.1,9.23,3292200,4.88638406933901,4.95468836278138,4.78130054096613,4.8496048344085,6265872.58912329,0.0,1.0
2009-03-11,9.3,9.47,9.11,9.4,6291100,4.88638406933901,4.97570506845596,4.78655471738477,4.93892583352545,11973522.5822956,0.0,1.0
2009-03-12,9.74,9.86,9.24,9.31,5535900,5.11756783175935,5.18061794878308,4.85485901082714,4.89163824575765,10536189.8019949,0.0,1.0
2009-03-13,10.14,10.24,9.8,9.8,7139600,5.32773488850511,5.38027665269155,5.14909289027121,5.14909289027121,13588428.3874931,0.0,1.0
2009-03-16,10.1,10.54,10.1,10.24,6669600,5.30671818283054,5.53790194525088,5.30671818283054,5.38027665269155,12693901.8955157,0.0,1.0
2009-03-17,10.21,10.37,9.97,10.18,6015000,5.36451412343562,5.44858094613393,5.23841388938816,5.34875159417969,11448035.8494553,0.0,1.0
2009-03-18,10.42,10.5501,9.97,10.17,6397300,5.47485182822715,5.54320866343371,5.23841388938816,5.34349741776105,12175647.5045254,0.0,1.0
2009-03-19,10.39,10.49,10.29,10.38,3292400,5.45908929897122,5.51163106315766,5.40654753478477,5.45383512255257,6266253.23869434,0.0,1.0
2009-03-20,10.47,10.68,10.39,10.55,6034800,5.50112271032037,5.61146041511189,5.45908929897122,5.54315612166952,11485720.1569896,0.0,1.0
2009-03-23,10.79,10.79,10.44,10.56,5061100,5.66925635571698,5.66925635571698,5.48536018106444,5.54841029808817,9632527.72031221,0.0,1.0
2009-03-24,10.44,10.8,10.41,10.7,3632100,5.48536018106444,5.67451053213562,5.4695976518085,5.62196876794918,6912786.53512991,0.0,1.0
2009-03-25,10.29,10.6,10.09,10.53,4348500,5.40654753478477,5.56942700376274,5.30146400641189,5.53264776883223,8276273.29864608,0.0,1.0
2009-03-26,10.32,10.48,10.15,10.48,4466500,5.42231006404071,5.50637688673901,5.33298906492376,5.50637688673901,8500856.54556805,0.0,1.0
2009-03-27,10.17,10.28,10.13,10.22,2156000,5.34349741776105,5.40129335836613,5.32248071208647,5.36976829985427,4103402.37596434,0.0,1.0
2009-03-30,10.11,10.2,9.92,10.0,5689400,5.31197235924918,5.35925994701698,5.21214300729494,5.2541764186441,10828338.347779,0.0,1.0
2009-03-31,10.43,10.65,10.19,10.28,6128000,5.48010600464579,5.59569788585596,5.35400577059833,5.40129335836613,11663102.8571009,0.0,1.0
2009-04-01,10.28,10.34,9.93,10.3,3478200,5.40129335836613,5.432818416878,5.21739718371359,5.41180171120342,6619876.6902037,0.0,1.0
2009-04-02,10.46,10.61,10.28,10.34,3123500,5.49586853390172,5.57468118018139,5.40129335836613,5.432818416878,5944794.67593907,0.0,1.0
2009-04-03,10.56,10.59,10.34,10.46,2574500,5.54841029808817,5.5641728273441,5.432818416878,5.49586853390172,4899911.60339526,0.0,1.0
2009-04-06,10.49,10.71,10.4,10.55,2786300,5.51163106315766,5.62722294436783,5.46434347538986,5.54315612166952,5303019.49914167,0.0,1.0
2009-04-07,10.3,10.51,10.27,10.4,2315000,5.41180171120342,5.52213941599494,5.39603918194749,5.46434347538986,4406018.78495243,0.0,1.0
2009-04-08,10.26,10.39,10.18,10.31,3630300,5.39078500552884,5.45908929897122,5.34875159417969,5.41705588762206,6909360.68899043,0.0,1.0
2009-04-09,10.23,10.52,10.16,10.49,3217700,5.37502247627291,5.52739359241359,5.3382432413424,5.51163106315766,6124080.6239056,0.0,1.0
2009-04-13,10.18,10.3,10.1,10.21,2367300,5.34875159417969,5.41180171120342,5.30671818283054,5.36451412343562,4505558.64778311,0.0,1.0
2009-04-14,10.12,10.24,10.02,10.1,3875600,5.31722653566782,5.38027665269155,5.26468477148138,5.30671818283054,7376227.38788841,0.0,1.0
2009-04-15,10.18,10.28,10.08,10.24,2959700,5.34875159417969,5.40129335836613,5.29620982999325,5.38027665269155,5633042.67724567,0.0,1.0
2009-04-16,10.28,10.33,10.18,10.28,3430200,5.40129335836613,5.42756424045935,5.34875159417969,5.40129335836613,6528520.79315069,0.0,1.0
2009-04-17,10.52,10.5697,10.29,10.32,6189900,5.52739359241359,5.55350684921425,5.40654753478477,5.42231006404071,11780913.8993421,0.0,1.0
2009-04-20,10.42,10.48,10.3192,10.415,3300400,5.47485182822715,5.50637688673901,5.42188972992722,5.47222474001783,6281479.22153651,0.0,1.0
2009-04-21,10.44,10.58,10.35,10.45,2783900,5.48536018106444,5.55891865092545,5.43807259329664,5.49061435748308,5298451.70428902,0.0,1.0
2009-04-22,10.31,10.5,10.26,10.36,3169200,5.41705588762206,5.5168852395763,5.39078500552884,5.44332676971528,6031773.10292495,0.0,1.0
2009-04-23,10.2,10.34,10.11,10.26,4019700,5.35925994701698,5.432818416878,5.31197235924918,5.39078500552884,7650485.40383296,0.0,1.0
2009-04-24,10.31,10.37,10.12,10.28,2913100,5.41705588762206,5.44858094613393,5.31722653566782,5.40129335836613,5544351.32719004,0.0,1.0
2009-04-27,10.67,10.73,10.16,10.16,5659800,5.60620623869325,5.63773129720512,5.3382432413424,5.3382432413424,10772002.211263,0.0,1.0
2009-04-28,10.74,10.85,10.52,10.67,3573800,5.64298547362376,5.70078141422884,5.52739359241359,5.60620623869325,6801827.18516761,0.0,1.0
2009-04-29,10.7,10.75,10.32,10.5,4772000,5.62196876794918,5.6482396500424,5.42231006404071,5.5168852395763,9082298.76535336,0.0,1.0
2009-04-30,10.64,10.8,10.43,10.77,3817700,5.59044370943732,5.67451053213562,5.48010600464579,5.65874800287969,7266029.33706821,0.0,1.0
2009-05-01,11.01,11.01,10.59,10.62,4034600,5.78484823692715,5.78484823692715,5.5641728273441,5.57993535660003,7678843.7968765,0.0,1.0
2009-05-04,10.97,11.4,10.87,11.4,3415300,5.76383153125257,5.98976111725427,5.71128976706613,5.98976111725427,6500162.40010716,0.0,1.0
2009-05-05,10.77,11.02,10.72,10.94,5324300,5.65874800287969,5.79010241334579,5.63247712078647,5.74806900199664,10133462.5558195,0.0,1.0
2009-05-06,10.84,11.05,10.72,10.83,3000200,5.6955272378102,5.80586494260173,5.63247712078647,5.69027306139156,5710124.21538415,0.0,1.0
2009-05-07,10.85,10.98,10.79,10.98,2412500,5.70078141422884,5.76908570767122,5.66925635571698,5.76908570767122,4591585.45084136,0.0,1.0
2009-05-08,10.93,11.17,10.86,10.94,3195900,5.742814825578,5.86891505962546,5.70603559064749,5.74806900199664,6082589.82066068,0.0,1.0
2009-05-11,10.79,10.96,10.77,10.83,2727400,5.66925635571698,5.75857735483393,5.65874800287969,5.69027306139156,5190918.20046621,0.0,1.0
2009-05-12,10.68,10.89,10.61,10.79,2878400,5.61146041511189,5.72179811990342,5.57468118018139,5.66925635571698,5478308.62661214,0.0,1.0
2009-05-13,10.19,10.65,10.16,10.41,3640300,5.45383512255257,5.70003376400244,5.43777868941454,5.57158229889816,6801572.86871527,0.19,1.0
2009-05-14,10.24,10.32,10.12,10.24,2696800,5.4805958444493,5.52341299948406,5.41637011189716,5.4805958444493,5038728.04778489,0.0,1.0
2009-05-15,10.05,10.2398,10.0,10.19,3263800,5.37890510124174,5.48048880156171,5.35214437934502,5.45383512255257,6098116.5093297,0.0,1.0
2009-05-18,10.27,10.37,10.06,10.21,3555200,5.49665227758733,5.55017372138078,5.38425724562109,5.46453941131126,6642571.1789843,0.0,1.0
2009-05-19,10.32,10.47,10.21,10.31,3238300,5.52341299948406,5.60369516517423,5.46453941131126,5.51806085510471,6050472.05470996,0.0,1.0
2009-05-20,9.96,10.42,9.92,10.39,5845600,5.33073580182764,5.57693444327751,5.30932722431026,5.56087801013947,10921977.4088295,0.0,1.0
2009-05-21,9.83,9.98,9.8,9.95,2978600,5.26115792489615,5.34144009058633,5.24510149175812,5.32538365744829,5565245.98158265,0.0,1.0
2009-05-22,9.85,9.97,9.78,9.82,2005400,5.27186221365484,5.33608794620698,5.23439720299943,5.25580578051681,3746909.38409516,0.0,1.0
2009-05-26,10.0,10.07,9.78,9.89,3555600,5.35214437934502,5.38960939000043,5.23439720299943,5.29327079117222,6643318.54297833,0.0,1.0
2009-05-27,9.77,10.06,9.76,10.03,2404500,5.22904505862008,5.38425724562109,5.22369291424074,5.36820081248305,4492591.80914372,0.0,1.0
2009-05-28,10.1,10.15,9.825,9.87,2854500,5.40566582313847,5.43242654503519,5.25848185270648,5.28256650241353,5333376.30243324,0.0,1.0
2009-05-29,10.12,10.18,9.89,10.15,3403600,5.41637011189716,5.44848297817323,5.29327079117222,5.43242654503519,6359320.22524497,0.0,1.0
2009-06-01,10.27,10.4,10.14,10.22,4368600,5.49665227758733,5.56623015451882,5.42707440065585,5.46989155569061,8162335.86085475,0.0,1.0
2009-06-02,10.24,10.32,10.13,10.24,6337300,5.4805958444493,5.52341299948406,5.4217222562765,5.4805958444493,11840674.5984972,0.0,1.0
2009-06-03,10.05,10.26,9.93,10.23,2904900,5.37890510124174,5.49130013320799,5.3146793686896,5.47524370006995,5427544.16568168,0.0,1.0
2009-06-04,10.02,10.12,10.0,10.12,2292900,5.36284866810371,5.41637011189716,5.35214437934502,5.41637011189716,4284077.25480791,0.0,1.0
2009-06-05,9.99,10.14,9.95,10.14,3615600,5.34679223496567,5.42707440065585,5.32538365744829,5.42707440065585,6755423.1420836,0.0,1.0
2009-06-08,10.15,10.26,9.99,10.01,4248500,5.43242654503519,5.49130013320799,5.34679223496567,5.35749652372436,7937939.8216457,0.0,1.0
2009-06-09,10.04,10.23,10.0,10.19,4687400,5.3735529568624,5.47524370006995,5.35214437934502,5.45383512255257,8757984.96410074,0.0,1.0
2009-06-10,10.18,10.24,10.03,10.13,5853000,5.44848297817323,5.4805958444493,5.36820081248305,5.4217222562765,10935803.6427191,0.0,1.0
2009-06-11,10.54,10.67,10.18,10.18,6147100,5.64116017582965,5.71073805276113,5.44848297817323,5.44848297817323,11485303.0193335,0.0,1.0
2009-06-12,10.66,10.73,10.42,10.48,3511800,5.70538590838179,5.7428509190372,5.57693444327751,5.60904730955358,6561482.18563148,0.0,1.0
2009-06-15,10.46,10.63,10.38,10.55,2500700,5.59834302079489,5.68932947524375,5.55552586576013,5.64651232020899,4672332.84970916,0.0,1.0
2009-06-16,10.47,10.59,10.38,10.51,2964000,5.60369516517423,5.66792089772637,5.55552586576013,5.62510374269161,5537967.19580037,0.0,1.0
2009-06-17,10.5,10.605,10.41,10.45,4178900,5.61975159831227,5.67594911429539,5.57158229889816,5.59299087641554,7807898.48668358,0.0,1.0
2009-06-18,10.73,10.77,10.52,10.52,2276600,5.7428509190372,5.76425949655458,5.63045588707096,5.63045588707096,4253622.17205098,0.0,1.0
2009-06-19,10.75,10.95,10.7,10.83,8632000,5.75355520779589,5.86059809538279,5.72679448589917,5.79637236283065,16128114.9912783,0.0,1.0
2009-06-22,11.05,11.16,10.68,10.68,7671800,5.91411953917624,5.97299312734904,5.71609019714048,5.71609019714048,14334067.7235969,0.0,1.0
2009-06-23,10.69,11.1,10.63,11.06,5234200,5.72144234151982,5.94088026107297,5.68932947524375,5.91947168355559,9779631.54394679,0.0,1.0
2009-06-24,10.8,10.86,10.66,10.76,3862100,5.78031592969262,5.81242879596869,5.70538590838179,5.75890735217524,7215986.20340775,0.0,1.0
2009-06-25,11.05,11.1,10.7,10.79,3948400,5.91411953917624,5.94088026107297,5.72679448589917,5.77496378531327,7377229.98512084,0.0,1.0
2009-06-26,11.06,11.11,10.99,11.05,5386500,5.91947168355559,5.94623240545231,5.88200667290017,5.91411953917624,10064190.3846757,0.0,1.0
2009-06-29,11.24,11.24,11.02,11.13,3281500,6.0158102823838,6.0158102823838,5.89806310603821,5.956936694211,6131187.36606575,0.0,1.0
2009-06-30,11.08,11.4,10.96,11.27,4148300,5.93017597231428,6.10144459245332,5.86595023976214,6.03186671552183,7750725.14113989,0.0,1.0
2009-07-01,11.2,11.33,10.96,11.02,4057100,5.99440170486642,6.0639795817979,5.86595023976214,5.89806310603821,7580326.15049988,0.0,1.0
2009-07-02,11.01,11.18,10.94,11.15,4780300,5.89271096165886,5.98369741610773,5.85524595100345,5.96764098296969,8931560.25171542,0.0,1.0
2009-07-06,11.17,11.19,10.9,10.9,3570800,5.97834527172838,5.98904956048707,5.83383737348607,5.83383737348607,6671718.37475167,0.0,1.0
2009-07-07,10.94,11.2,10.94,11.08,5634500,5.85524595100345,5.99440170486642,5.85524595100345,5.93017597231428,10527556.0609774,0.0,1.0
2009-07-08,10.8,11.07,10.68,11.0,3581900,5.78031592969262,5.92482382793493,5.71609019714048,5.88735881727952,6692457.72558614,0.0,1.0
2009-07-09,10.78,10.86,10.65,10.82,1845400,5.76961164093393,5.81242879596869,5.70003376400244,5.79102021845131,3447963.7864811,0.0,1.0
2009-07-10,10.92,10.95,10.66,10.71,5953400,5.84454166224476,5.86059809538279,5.70538590838179,5.73214663027851,11123392.005222,0.0,1.0
2009-07-13,11.11,11.115,10.82,10.94,2580500,5.94623240545231,5.94890847764199,5.79102021845131,5.85524595100345,4821431.96651918,0.0,1.0
2009-07-14,11.2,11.21,11.02,11.1,3517100,5.99440170486642,5.99975384924576,5.89806310603821,5.94088026107297,6571384.75855245,0.0,1.0
2009-07-15,11.29,11.3,11.07,11.28,3562900,6.04257100428052,6.04792314865987,5.92482382793493,6.03721885990118,6656957.93586948,0.0,1.0
2009-07-16,11.2,11.28,10.98,11.24,5107400,5.99440170486642,6.03721885990118,5.87665452852083,6.0158102823838,9542717.15783764,0.0,1.0
2009-07-17,11.19,11.25,11.0,11.21,3687600,5.98904956048707,6.02116242676314,5.88735881727952,5.99975384924576,6889948.66100993,0.0,1.0
2009-07-20,11.43,11.43,11.19,11.27,3668300,6.11750102559135,6.11750102559135,5.98904956048707,6.03186671552183,6853888.34829773,0.0,1.0
2009-07-21,11.55,11.57,11.31,11.49,6788200,6.18172675814349,6.19243104690218,6.05327529303921,6.14961389186742,12683140.6607733,0.0,1.0
2009-07-22,11.51,11.64,11.46,11.56,2114400,6.16031818062611,6.2298960575576,6.13355745872939,6.18707890252284,3950566.07246974,0.0,1.0
2009-07-23,11.73,11.8,11.45,11.49,2840200,6.2780653569717,6.31553036762712,6.12820531435004,6.14961389186742,5306658.03964649,0.0,1.0
2009-07-24,11.87,11.88,11.65,11.71,2310300,6.35299537828253,6.35834752266188,6.23524820193694,6.26736106821301,4316587.58854844,0.0,1.0
2009-07-27,11.97,12.0,11.79,11.83,1967100,6.40651682207598,6.42257325521402,6.31017822324777,6.33158680076515,3675349.2816663,0.0,1.0
2009-07-28,11.84,11.92,11.72,11.92,1565300,6.3369389451445,6.37975610017926,6.27271321259236,6.37975610017926,2924622.149658,0.0,1.0
2009-07-29,11.75,11.87,11.57,11.78,2150300,6.28876964573039,6.35299537828253,6.19243104690218,6.30482607886843,4017641.99093439,0.0,1.0
2009-07-30,12.01,12.09,11.8,11.85,3178400,6.42792539959336,6.47074255462812,6.31553036762712,6.34229108952384,5938554.2966032,0.0,1.0
2009-07-31,12.05,12.13,11.86,11.97,6549400,6.44933397711074,6.4921511321455,6.34764323390319,6.40651682207598,12236964.3563343,0.0,1.0
2009-08-03,12.17,12.2,11.95,12.04,2391000,6.51355970966288,6.52961614280092,6.39581253331729,6.4439818327314,4467368.27434503,0.0,1.0
2009-08-04,12.09,12.3,12.01,12.14,5274000,6.47074255462812,6.58313758659437,6.42792539959336,6.49750327652485,9853994.26135329,0.0,1.0
2009-08-05,12.07,12.29,11.98,12.07,3036900,6.46003826586943,6.57778544221502,6.41186896645533,6.46003826586943,5674174.28371327,0.0,1.0
2009-08-06,12.13,12.21,12.04,12.1,2191400,6.4921511321455,6.53496828718027,6.4439818327314,6.47609469900747,4094433.6413215,0.0,1.0
2009-08-07,12.34,12.44,12.17,12.19,2112900,6.60454616411175,6.6580676079052,6.51355970966288,6.52426399842157,3947763.4574921,0.0,1.0
2009-08-10,12.44,12.46,12.26,12.32,1861700,6.6580676079052,6.66877189666389,6.56172900907699,6.59384187535306,3478418.86923804,0.0,1.0
2009-08-11,12.52,12.62,12.35,12.42,3855300,6.70088476293996,6.75440620673341,6.6098983084911,6.64736331914651,7203281.01550916,0.0,1.0
2009-08-12,12.34,12.47,12.25,12.33,3175200,6.70623690731931,6.77688608057307,6.65732594122054,6.70080235553055,5842616.14098901,0.19,1.0
2009-08-13,12.4,12.425,12.23,12.41,3522500,6.73884421805181,6.75243059752369,6.64645683764304,6.74427876984057,6481675.28238656,0.0,1.0
2009-08-14,12.48,12.5,12.36,12.4,2495600,6.78232063236183,6.79318973593933,6.71710601089681,6.73884421805181,4592099.03043971,0.0,1.0
2009-08-17,12.48,12.63,12.27,12.31,3406700,6.78232063236183,6.8638389091931,6.66819504479805,6.68993325195305,6268594.23264905,0.0,1.0
2009-08-18,12.54,12.59,12.44,12.48,3756500,6.81492794309433,6.84210070203809,6.76058242520682,6.78232063236183,6912253.5694209,0.0,1.0
2009-08-19,12.57,12.65,12.46,12.46,1915500,6.83123159846059,6.8747080127706,6.77145152878432,6.77145152878432,3524669.69578749,0.0,1.0
2009-08-20,12.67,12.7,12.49,12.59,2531100,6.8855771163481,6.90188077171436,6.78775518415058,6.84210070203809,4657421.80475475,0.0,1.0
2009-08-21,12.8,12.88,12.64,12.68,2783800,6.95622628960187,6.99970270391189,6.86927346098185,6.89101166813685,5122409.55318884,0.0,1.0
2009-08-24,12.81,12.88,12.7,12.8,2789700,6.96166084139062,6.99970270391189,6.90188077171436,6.95622628960187,5133266.01427219,0.0,1.0
2009-08-25,12.77,12.94,12.76,12.88,1763900,6.93992263423562,7.03231001464439,6.93448808244687,6.99970270391189,3245713.84829003,0.0,1.0
2009-08-26,12.83,12.85,12.63,12.78,3322500,6.97252994496813,6.98339904854563,6.8638389091931,6.94535718602437,6113659.65244267,0.0,1.0
2009-08-27,12.75,12.89,12.68,12.88,2350600,6.92905353065812,7.00513725570064,6.89101166813685,6.99970270391189,4325287.6987304,0.0,1.0
2009-08-28,12.57,12.85,12.39,12.85,4276000,6.83123159846059,6.98339904854563,6.73340966626306,6.98339904854563,7868174.16820012,0.0,1.0
2009-08-31,12.4,12.58,12.32,12.57,2666100,6.73884421805181,6.83666615024934,6.6953678037418,6.83123159846059,4905832.35496687,0.0,1.0
2009-09-01,12.32,12.5,12.23,12.37,3699900,6.6953678037418,6.79318973593933,6.64645683764304,6.72254056268556,6808105.14614678,0.0,1.0
2009-09-02,12.17,12.31,12.14,12.25,2687800,6.61384952691053,6.68993325195305,6.59754587154428,6.65732594122054,4945762.05081578,0.0,1.0
2009-09-03,12.12,12.21,11.99,12.19,3318500,6.58667676796677,6.63558773406554,6.516027594713,6.62471863048803,6106299.3398438,0.0,1.0
2009-09-04,12.07,12.18,11.98,12.15,3553700,6.55950400902302,6.61928407869928,6.51059304292425,6.60298042333303,6539085.7206578,0.0,1.0
2009-09-08,12.13,12.17,12.02,12.16,2593100,6.59211131975553,6.61384952691053,6.53233125007926,6.60841497512178,4771506.65003735,0.0,1.0
2009-09-09,12.21,12.32,12.1,12.16,5575900,6.63558773406554,6.6953678037418,6.57580766438927,6.60841497512178,10260091.7550203,0.0,1.0
2009-09-10,12.13,12.37,11.91,11.97,6575900,6.59211131975553,6.72254056268556,6.47255118040299,6.5051584911355,12100169.9047397,0.0,1.0
2009-09-11,12.45,12.58,12.12,12.17,27519600,6.76601697699557,6.83666615024934,6.58667676796677,6.61384952691053,50638214.6490178,0.0,1.0
2009-09-14,12.53,12.66,12.36,12.66,7256000,6.80949339130558,6.88014256455935,6.71710601089681,6.88014256455935,13351607.0543639,0.0,1.0
2009-09-15,12.69,12.72,12.44,12.59,4996000,6.89644621992561,6.91274987529186,6.76058242520682,6.84210070203809,9193030.43599807,0.0,1.0
2009-09-16,12.77,12.79,12.52,12.75,4939000,6.93992263423562,6.95079173781312,6.80405883951683,6.92905353065812,9088145.98146407,0.0,1.0
2009-09-17,12.49,12.8,12.43,12.75,7754600,6.78775518415058,6.95622628960187,6.75514787341807,6.92905353065812,14269070.019814,0.0,1.0
2009-09-18,12.49,12.59,12.42,12.52,7138900,6.78775518415058,6.84210070203809,6.74971332162932,6.80405883951683,13136133.9030318,0.0,1.0
2009-09-21,12.5,12.6,12.35,12.47,2796000,6.79318973593933,6.84753525382684,6.71167145910806,6.77688608057307,5144858.50661542,0.0,1.0
2009-09-22,12.48,12.59,12.37,12.5,3570400,6.78232063236183,6.84210070203809,6.72254056268556,6.79318973593933,6569815.02575811,0.0,1.0
2009-09-23,12.38,12.57,12.36,12.49,3933000,6.72797511447431,6.83123159846059,6.71710601089681,6.78775518415058,7237027.36284637,0.0,1.0
2009-09-24,12.26,12.49,12.23,12.4,2990200,6.66276049300929,6.78775518415058,6.64645683764304,6.73884421805181,5502201.68329093,0.0,1.0
2009-09-25,12.25,12.34,12.17,12.24,3014300,6.65732594122054,6.70623690731931,6.61384952691053,6.65189138943179,5546547.56669916,0.0,1.0
2009-09-28,12.49,12.52,12.26,12.27,2195600,6.78775518415058,6.80405883951683,6.66276049300929,6.66819504479805,4040075.58552389,0.0,1.0
2009-09-29,12.6,12.62,12.4503,12.5,3621200,6.84753525382684,6.85840435740435,6.76618001354923,6.79318973593933,6663290.99576386,0.0,1.0
2009-09-30,12.43,12.64,12.35,12.59,6102900,6.75514787341807,6.86927346098185,6.71167145910806,6.84210070203809,11229812.9399225,0.0,1.0
2009-10-01,12.29,12.49,12.24,12.38,5053300,6.67906414837555,6.78775518415058,6.65189138943179,6.72797511447431,9298466.913977,0.0,1.0
2009-10-02,12.22,12.28,12.1,12.2,3251300,6.64102228585429,6.6736295965868,6.57580766438927,6.63015318227678,5982646.08818266,0.0,1.0
2009-10-05,12.36,12.4,12.12,12.27,3090300,6.71710601089681,6.73884421805181,6.58667676796677,6.66819504479805,5686393.50607783,0.0,1.0
2009-10-06,12.38,12.46,12.26,12.34,3926600,6.72797511447431,6.77145152878432,6.66276049300929,6.70623690731931,7225250.86268816,0.0,1.0
2009-10-07,12.35,12.47,12.31,12.39,2938100,6.71167145910806,6.77688608057307,6.68993325195305,6.73340966626306,5406333.61169054,0.0,1.0
2009-10-08,12.53,12.59,12.35,12.36,3701000,6.80949339130558,6.84210070203809,6.71167145910806,6.71710601089681,6810129.23211147,0.0,1.0
2009-10-09,12.67,12.69,12.5,12.54,2575400,6.8855771163481,6.89644621992561,6.79318973593933,6.81492794309433,4738937.26678732,0.0,1.0
2009-10-12,12.77,12.81,12.6,12.6,2576300,6.93992263423562,6.96166084139062,6.84753525382684,6.84753525382684,4740593.33712207,0.0,1.0
2009-10-13,12.68,12.8,12.62,12.8,2843900,6.89101166813685,6.95622628960187,6.85840435740435,6.95622628960187,5232998.24998698,0.0,1.0
2009-10-14,12.73,12.8199,12.58,12.72,3302000,6.91818442708061,6.96704104766149,6.83666615024934,6.91274987529186,6075938.05037343,0.0,1.0
2009-10-15,12.85,12.86,12.64,12.74,3444100,6.98339904854563,6.98883360033438,6.86927346098185,6.92361897886936,6337413.15544856,0.0,1.0
2009-10-16,12.94,13.0,12.69,12.74,2875600,7.03231001464439,7.0649173253769,6.89644621992561,6.92361897886936,5291328.72733308,0.0,1.0
2009-10-19,13.09,13.17,12.85,12.94,5533500,7.11382829147566,7.15730470578568,6.98339904854563,7.03231001464439,10182072.4414723,0.0,1.0
2009-10-20,12.93,13.11,12.85,13.09,2588200,7.02687546285564,7.12469739505317,6.98339904854563,7.11382829147566,4762490.26710373,0.0,1.0
2009-10-21,12.79,13.04,12.79,12.93,3600900,6.95079173781312,7.08665553253191,6.95079173781312,7.02687546285564,6625937.40932456,0.0,1.0
2009-10-22,13.0,13.03,12.73,12.76,3755200,7.0649173253769,7.08122098074316,6.91818442708061,6.93448808244687,6909861.46782626,0.0,1.0
2009-10-23,12.85,13.09,12.77,13.03,3392000,6.98339904854563,7.11382829147566,6.93992263423562,7.08122098074316,6241545.08384817,0.0,1.0
2009-10-26,12.7,13.01,12.57,12.89,3264800,6.90188077171436,7.07035187716565,6.83123159846059,7.00513725570064,6007487.14320387,0.0,1.0
2009-10-27,12.71,12.84,12.65,12.74,3735800,6.90731532350311,6.97796449675688,6.8747080127706,6.92361897886936,6874163.9517217,0.0,1.0
2009-10-28,12.6,12.76,12.54,12.65,5061600,6.84753525382684,6.93448808244687,6.81492794309433,6.8747080127706,9313739.56261967,0.0,1.0
2009-10-29,12.59,12.68,12.45,12.65,5791600,6.84210070203809,6.89101166813685,6.76601697699557,6.8747080127706,10656996.6119148,0.0,1.0
2009-10-30,12.6,12.75,12.51,12.54,6276300,6.84753525382684,6.92905353065812,6.79862428772808,6.81492794309433,11548882.4910838,0.0,1.0
2009-11-02,12.54,12.81,12.4,12.64,4756000,6.81492794309433,6.96166084139062,6.73884421805181,6.86927346098185,8751411.68006543,0.0,1.0
2009-11-03,12.48,12.58,12.37,12.53,5063500,6.78232063236183,6.83666615024934,6.72254056268556,6.80949339130558,9317235.71110413,0.0,1.0
2009-11-04,12.58,12.76,12.49,12.53,4225800,6.83666615024934,6.93448808244687,6.78775518415058,6.80949339130558,7775802.2450842,0.0,1.0
2009-11-05,12.74,12.76,12.64,12.65,2273300,6.92361897886936,6.93448808244687,6.86927346098185,6.8747080127706,4183049.65775709,0.0,1.0
2009-11-06,12.74,12.76,12.62,12.7,2377400,6.92361897886936,6.93448808244687,6.85840435740435,6.90188077171436,4374601.79314288,0.0,1.0
2009-11-09,12.89,12.9,12.74,12.81,2804500,7.00513725570064,7.01057180748939,6.92361897886936,6.96166084139062,5160499.17088803,0.0,1.0
2009-11-10,12.94,12.99,12.85,12.88,2999900,7.03231001464439,7.05948277358815,6.98339904854563,6.99970270391189,5520050.4413432,0.0,1.0
2009-11-11,12.82,13.0,12.75,13.0,4042300,6.96709539317938,7.0649173253769,6.92905353065812,7.0649173253769,7438147.90461069,0.0,1.0
2009-11-12,12.45,12.69,12.43,12.57,4076100,6.86927346098185,7.00169319035017,6.85823848353449,6.93548332566601,7387600.05526792,0.19,1.0
2009-11-13,12.63,12.72,12.46,12.46,3561900,6.96858825800809,7.01824565652121,6.87479094970553,6.87479094970553,6455654.33548216,0.0,1.0
2009-11-16,12.87,12.91,12.61,12.7,3536500,7.10100798737642,7.12307794227114,6.95755328056073,7.00721067907385,6409618.89930448,0.0,1.0
2009-11-17,12.88,13.0,12.82,12.89,2120400,7.1065254761001,7.17273534078426,7.07342054375802,7.11204296482378,3843052.71146196,0.0,1.0
2009-11-18,12.85,12.97,12.74,12.88,3021400,7.08997300992906,7.15618287461322,7.02928063396857,7.1065254761001,5476042.00264628,0.0,1.0
2009-11-19,12.73,12.86,12.55,12.85,6606200,7.02376314524489,7.09549049865274,6.92444834821865,7.08997300992906,11973200.7274382,0.0,1.0
2009-11-20,12.77,12.8,12.64,12.69,4125500,7.04583310013961,7.06238556631066,6.97410574673177,7.00169319035017,7477133.54137726,0.0,1.0
2009-11-23,12.98,13.0,12.86,12.9,3374900,7.1617003633369,7.17273534078426,7.09549049865274,7.11756045354746,6116732.02976466,0.0,1.0
2009-11-24,13.03,13.1,12.92,12.97,3183600,7.1892878069553,7.22791022802106,7.12859543099482,7.15618287461322,5770016.3234344,0.0,1.0
2009-11-25,13.19,13.2,13.0,13.06,2637300,7.27756762653418,7.28308511525786,7.17273534078426,7.20584027312634,4779891.96186504,0.0,1.0
2009-11-27,12.96,13.12,12.85,12.94,1003300,7.15066538588954,7.23894520546842,7.08997300992906,7.13963040844218,1818399.72901801,0.0,1.0
2009-11-30,13.27,13.271,12.94,13.01,3668200,7.32170753632362,7.32225928519599,7.13963040844218,7.17825282950794,6648314.44830446,0.0,1.0
2009-12-01,13.47,13.5,13.33,13.37,2602300,7.43205731079723,7.44860977696827,7.35481246866571,7.37688242356043,4716457.30571471,0.0,1.0
2009-12-02,13.58,13.62,13.43,13.5,3319700,7.49274968675771,7.51481964165243,7.40998735590251,7.44860977696827,6016686.51492185,0.0,1.0
2009-12-03,13.8,13.88,13.6,13.63,4282400,7.61413443867868,7.65827434846812,7.50378466420507,7.52033713037611,7761502.04280546,0.0,1.0
2009-12-04,13.77,13.98,13.56,13.9,6559600,7.59758197250763,7.71344923570492,7.48171470931035,7.66930932591548,11888742.0138209,0.0,1.0
2009-12-07,13.88,13.98,13.74,13.74,2820500,7.65827434846812,7.71344923570492,7.58102950633659,7.58102950633659,5111927.07634336,0.0,1.0
2009-12-08,13.88,13.95,13.7,13.85,2615300,7.65827434846812,7.69689676953388,7.55895955144187,7.64172188229708,4740018.74942769,0.0,1.0
2009-12-09,13.89,13.94,13.778,13.89,2577600,7.6637918371918,7.6913792808102,7.60199596348658,7.6637918371918,4671690.56266004,0.0,1.0
2009-12-10,14.0,14.14,13.94,13.98,4618400,7.72448421315228,7.8017290552838,7.6913792808102,7.71344923570492,8370474.74184868,0.0,1.0
2009-12-11,14.45,14.5,13.98,14.07,5022400,7.97277120571789,8.00035864933629,7.71344923570492,7.76310663421804,9102691.91569825,0.0,1.0
2009-12-14,14.57,14.63,14.52,14.6,3078600,8.03898107040205,8.07208600274413,8.01139362678365,8.05553353657309,5579712.3549834,0.0,1.0
2009-12-15,14.53,14.6,14.45,14.59,3247400,8.01691111550733,8.05553353657309,7.97277120571789,8.05001604784941,5885648.63950273,0.0,1.0
2009-12-16,14.59,14.64,14.48,14.54,4610500,8.05001604784941,8.07760349146781,7.98932367188893,8.02242860423101,8356156.63374617,0.0,1.0
2009-12-17,14.46,14.625,14.41,14.53,3115100,7.97828869444157,8.06932725838229,7.95070125082317,8.01691111550733,5645865.63925446,0.0,1.0
2009-12-18,14.55,14.67,14.42,14.54,5460000,8.02794609295469,8.09415595763885,7.95621873954685,8.02242860423101,9895806.35945214,0.0,1.0
2009-12-21,14.65,14.72,14.49,14.65,4445100,8.08312098019149,8.12174340125725,7.99484116061261,8.08312098019149,8056382.57296717,0.0,1.0
2009-12-22,14.7,14.75,14.62,14.7,2971000,8.11070842380989,8.13829586742829,8.06656851402045,8.11070842380989,5384696.0977898,0.0,1.0
2009-12-23,14.7,14.76,14.64,14.71,3649000,8.11070842380989,8.14381335615198,8.07760349146781,8.11622591253357,6613516.00835914,0.0,1.0
2009-12-24,14.77,14.7903,14.69,14.72,1247500,8.14933084487565,8.16053134698473,8.10519093508621,8.12174340125725,2260992.38707263,0.0,1.0
2009-12-28,14.81,14.82,14.72,14.82,1865700,8.17140079977038,8.17691828849406,8.12174340125725,8.17691828849406,3381429.65656224,0.0,1.0
2009-12-29,14.76,14.87,14.74,14.81,1705500,8.14381335615198,8.20450573211246,8.13277837870461,8.17140079977038,3091080.17326843,0.0,1.0
2009-12-30,14.69,14.79,14.64,14.69,1730100,8.10519093508621,8.16036582232302,8.07760349146781,8.10519093508621,3135665.67444838,0.0,1.0
2009-12-31,14.51,14.73,14.49,14.63,3111300,8.00587613805997,8.12726088998093,7.99484116061261,8.07208600274413,5638978.44801528,0.0,1.0
2010-01-04,14.52,14.65,14.5,14.59,2239700,8.01139362678365,8.08312098019149,8.00035864933629,8.05001604784941,4059274.26799725,0.0,1.0
2010-01-05,14.41,14.61,14.29,14.56,4227100,7.95070125082317,8.06105102529677,7.884491386139,8.03346358167837,7661275.28608794,0.0,1.0
2010-01-06,14.27,14.45,14.18,14.45,5716100,7.87345640869164,7.97277120571789,7.82379901017852,7.97277120571789,10359966.8005979,0.0,1.0
2010-01-07,14.41,14.42,14.09,14.3,5962900,7.95070125082317,7.95621873954685,7.7741416116654,7.89000887486269,10807271.7473951,0.0,1.0
2010-01-08,14.24,14.38,14.18,14.33,4050400,7.8569039425206,7.93414878465213,7.82379901017852,7.90656134103373,7341020.89346611,0.0,1.0
2010-01-11,14.34,14.34,14.21,14.3,2175000,7.91207882975741,7.91207882975741,7.84035147634956,7.89000887486269,3942010.77505648,0.0,1.0
2010-01-12,14.43,14.68,14.32,14.32,4563400,7.96173622827053,8.09967344636253,7.90104385231005,7.90104385231005,8270791.71075529,0.0,1.0
2010-01-13,14.55,14.55,14.37,14.42,2294300,8.02794609295469,8.02794609295469,7.92863129592845,7.95621873954685,4158232.33159177,0.0,1.0
2010-01-14,14.62,14.64,14.41,14.57,2262200,8.06656851402045,8.07760349146781,7.95070125082317,8.03898107040205,4100053.68980818,0.0,1.0
2010-01-15,14.61,14.64,14.35,14.55,3405900,8.06105102529677,8.07760349146781,7.91759631848109,8.02794609295469,6172917.01092638,0.0,1.0
2010-01-19,14.82,14.9,14.62,14.63,3809100,8.17691828849406,8.2210581982835,8.06656851402045,8.07208600274413,6903684.24977823,0.0,1.0
2010-01-20,14.86,14.89,14.61,14.75,3133200,8.19898824338878,8.21554070955982,8.06105102529677,8.13829586742829,5678670.41857792,0.0,1.0
2010-01-21,14.56,14.9,14.44,14.83,5705400,8.03346358167837,8.2210581982835,7.96725371699421,8.18243577721774,10340573.9200033,0.0,1.0
2010-01-22,14.2,14.56,14.19,14.51,3879300,7.83483398762588,8.03346358167837,7.8293164989022,8.00587613805997,7030916.04582833,0.0,1.0
2010-01-25,14.33,14.42,14.2,14.36,3653400,7.90656134103373,7.95621873954685,7.83483398762588,7.92311380720477,6621490.6508466,0.0,1.0
2010-01-26,14.2,14.33,14.19,14.3,4317600,7.83483398762588,7.90656134103373,7.8293164989022,7.89000887486269,7825299.18270523,0.0,1.0
2010-01-27,14.08,14.26,13.9,14.26,4590200,7.76862412294172,7.86793891996796,7.66930932591548,7.86793891996796,8319364.53317898,0.0,1.0
2010-01-28,14.1,14.22,13.84,14.11,5906400,7.77965910038908,7.84586896507324,7.6362043935734,7.78517658911276,10704870.088181,0.0,1.0
2010-01-29,13.95,14.24,13.93,14.11,3918700,7.69689676953388,7.8569039425206,7.68586179208652,7.78517658911276,7102325.34446613,0.0,1.0
2010-02-01,14.26,14.29,13.9,14.01,4989400,7.86793891996796,7.884491386139,7.66930932591548,7.73000170187596,9042882.09704223,0.0,1.0
2010-02-02,14.46,14.49,14.13,14.3,4657100,7.97828869444157,7.99484116061261,7.79621156656012,7.89000887486269,8440615.34736347,0.0,1.0
2010-02-03,14.38,14.5,14.33,14.44,3609700,7.93414878465213,8.00035864933629,7.90656134103373,7.96725371699421,6542287.95159604,0.0,1.0
2010-02-04,13.89,14.39,13.89,14.32,5717500,7.6637918371918,7.93966627337581,7.6637918371918,7.90104385231005,10362504.1868439,0.0,1.0
2010-02-05,13.92,13.98,13.72,13.88,5084400,7.68034430336284,7.71344923570492,7.56999452888923,7.65827434846812,9215061.87802169,0.0,1.0
2010-02-08,13.75,14.0,13.74,13.98,4410200,7.58654699506027,7.72448421315228,7.58102950633659,7.71344923570492,7993129.15869155,0.0,1.0
2010-02-09,14.01,14.17,13.8,13.89,5162600,7.73000170187596,7.81828152145484,7.61413443867868,7.6637918371918,9356793.02404902,0.0,1.0
2010-02-10,13.83,14.05,13.71,14.02,4420100,7.63068690484972,7.75207165677068,7.56447704016555,7.73551919059964,8011072.10428835,0.0,1.0
2010-02-11,13.74,13.77,13.48,13.67,3952900,7.68862053644836,7.70540791753231,7.54312990038747,7.64944998058581,7064055.99580923,0.195,1.0
2010-02-12,13.65,13.7,13.51,13.64,5529300,7.63825839319651,7.66623736166976,7.55991728147142,7.63266259950186,9881172.00476308,0.0,1.0
2010-02-16,13.95,13.98,13.7,13.7,2975400,7.806132204036,7.82291958511995,7.66623736166976,7.66623736166976,5317208.17878792,0.0,1.0
2010-02-17,14.06,14.09,13.95,13.96,3407200,7.86768593467714,7.88447331576109,7.806132204036,7.81172799773065,6088859.21448081,0.0,1.0
2010-02-18,14.39,14.4,14.0,14.05,5963400,8.05234712660057,8.05794292029522,7.83411117250925,7.86209014098249,10656933.2706137,0.0,1.0
2010-02-19,14.53,14.59,14.23,14.34,4373100,8.13068823832567,8.16426300049356,7.96281442748618,8.02436815812733,7814977.1750546,0.0,1.0
2010-02-22,14.45,14.61,14.41,14.53,2310200,8.08592188876847,8.17545458788286,8.06353871398987,8.13068823832567,4128458.13491828,0.0,1.0
2010-02-23,14.31,14.47,14.28,14.4,2839400,8.00758077704338,8.09711347615777,7.99079339595943,8.05794292029522,5074168.4825067,0.0,1.0
2010-02-24,14.21,14.36,13.99,14.32,3171800,7.95162284009688,8.03555974551663,7.8285153788146,8.01317657073803,5668186.09312346,0.0,1.0
2010-02-25,14.1,14.16,13.95,14.05,4075600,7.89006910945574,7.92364387162364,7.806132204036,7.86209014098249,7283327.83943942,0.0,1.0
2010-02-26,13.38,14.04,13.36,14.04,12626900,7.48717196344098,7.85649434728784,7.47598037605168,7.85649434728784,22564984.8600985,0.0,1.0
2010-03-01,13.6,13.68,13.47,13.47,6794300,7.61027942472327,7.65504577428046,7.53753410669282,7.53753410669282,12141798.5914965,0.0,1.0
2010-03-02,13.83,13.91,13.65,13.66,3806900,7.7389826797002,7.7837490292574,7.63825839319651,7.64385418689116,6803145.73362498,0.0,1.0
2010-03-03,13.77,13.96,13.75,13.92,3725200,7.70540791753231,7.81172799773065,7.69421633014301,7.78934482295205,6657143.2101972,0.0,1.0
2010-03-04,14.02,14.02,13.76,13.77,3937800,7.84530275989854,7.84530275989854,7.69981212383766,7.70540791753231,7037071.44129566,0.0,1.0
2010-03-05,14.01,14.16,14.0,14.01,4250700,7.83970696620389,7.92364387162364,7.83411117250925,7.83970696620389,7596241.4484015,0.0,1.0
2010-03-08,14.15,14.19,14.02,14.02,2968600,7.91804807792899,7.94043125270758,7.84530275989854,7.84530275989854,5305056.19397386,0.0,1.0
2010-03-09,14.11,14.225,14.04,14.15,2637700,7.89566490315039,7.96001653063886,7.85649434728784,7.91804807792899,4713719.16824256,0.0,1.0
2010-03-10,14.12,14.15,14.01,14.14,2848000,7.90126069684504,7.91804807792899,7.83970696620389,7.91245228423434,5089537.1691833,0.0,1.0
2010-03-11,14.28,14.28,14.1,14.17,1936000,7.99079339595943,7.99079339595943,7.89006910945574,7.92923966531829,3459741.55882685,0.0,1.0
2010-03-12,14.24,14.39,14.16,14.34,1616900,7.96841022118083,8.05234712660057,7.92364387162364,8.02436815812733,2889491.80086113,0.0,1.0
2010-03-15,14.23,14.32,14.1,14.25,2251500,7.96281442748618,8.01317657073803,7.89006910945574,7.97400601487548,4023557.91306749,0.0,1.0
2010-03-16,14.43,14.46,14.16,14.21,2335200,8.07473030137917,8.09151768246312,7.92364387162364,7.95162284009688,4173134.54967586,0.0,1.0
2010-03-17,14.46,14.52,14.41,14.5,2584700,8.09151768246312,8.12509244463102,8.06353871398987,8.11390085724172,4619005.16895649,0.0,1.0
2010-03-18,14.41,14.52,14.33,14.52,1757500,8.06353871398987,8.12509244463102,8.01877236443268,8.12509244463102,3140751.95745775,0.0,1.0
2010-03-19,14.43,14.52,14.33,14.43,4085700,8.07473030137917,8.12509244463102,8.01877236443268,8.07473030137917,7301377.11100149,0.0,1.0
2010-03-22,14.28,14.44,14.27,14.38,3552600,7.99079339595943,8.08032609507382,7.98519760226478,8.04675133290593,6348697.24271089,0.0,1.0
2010-03-23,14.3,14.35,14.21,14.28,3383500,8.00198498334873,8.02996395182198,7.95162284009688,7.99079339595943,6046505.97329063,0.0,1.0
2010-03-24,14.19,14.35,14.17,14.25,2031800,7.94043125270758,8.02996395182198,7.92923966531829,7.97400601487548,3630941.58017789,0.0,1.0
2010-03-25,14.13,14.29,14.13,14.23,1783400,7.90685649053969,7.99638918965408,7.90685649053969,7.96281442748618,3187036.7231466,0.0,1.0
2010-03-26,14.19,14.28,14.07,14.21,3173100,7.94043125270758,7.99079339595943,7.87328172837179,7.95162284009688,5670509.26669085,0.0,1.0
2010-03-29,14.47,14.5,14.18,14.24,3443400,8.09711347615777,8.11390085724172,7.93483545901293,7.96841022118083,6153550.66304979,0.0,1.0
2010-03-30,14.44,14.5,14.32,14.42,3417800,8.08032609507382,8.11390085724172,8.01317657073803,8.06913450768452,6107802.01433803,0.0,1.0
2010-03-31,14.36,14.5,14.31,14.37,3647700,8.03555974551663,8.11390085724172,8.00758077704338,8.04115553921127,6518646.32444871,0.0,1.0
2010-04-01,14.5,14.62,14.37,14.37,4110900,8.11390085724172,8.18105038157751,8.04115553921127,8.04115553921127,7346410.93707712,0.0,1.0
2010-04-05,14.64,14.69,14.51,14.56,2402600,8.19224196896681,8.22022093744006,8.11949665093637,8.14747561940962,4293582.16386229,0.0,1.0
2010-04-06,14.74,14.77,14.56,14.6,3617400,8.2481999059133,8.26498728699725,8.14747561940962,8.16985879418821,6464498.50976253,0.0,1.0
2010-04-07,14.47,14.76,14.41,14.76,4859500,8.09711347615777,8.2593914933026,8.06353871398987,8.2593914933026,8684201.50057804,0.0,1.0
2010-04-08,14.37,14.48,14.3,14.38,2889400,8.04115553921127,8.10270926985242,8.00198498334873,8.04675133290593,5163521.31202186,0.0,1.0
2010-04-09,14.5,14.56,14.31,14.46,2459700,8.11390085724172,8.14747561940962,8.00758077704338,8.09151768246312,4395623.0951686,0.0,1.0
2010-04-12,14.53,14.63,14.51,14.58,2088700,8.13068823832567,8.18664617527216,8.11949665093637,8.15866720679891,3732625.10016614,0.0,1.0
2010-04-13,14.5,14.58,14.4,14.55,1615300,8.11390085724172,8.15866720679891,8.05794292029522,8.14187982571497,2886632.51031664,0.0,1.0
2010-04-14,14.52,14.55,14.35,14.51,1372100,8.12509244463102,8.14187982571497,8.02996395182198,8.11949665093637,2452020.34755492,0.0,1.0
2010-04-15,14.62,14.63,14.51,14.57,1575100,8.18105038157751,8.18664617527216,8.11949665093637,8.15307141310426,2814792.83538646,0.0,1.0
2010-04-16,14.32,14.64,14.28,14.59,2913700,8.01317657073803,8.19224196896681,7.99079339595943,8.16426300049356,5206946.78716622,0.0,1.0
2010-04-19,14.25,14.36,14.17,14.27,3239700,7.97400601487548,8.03555974551663,7.92923966531829,7.98519760226478,5789527.23560504,0.0,1.0
2010-04-20,14.36,14.38,14.23,14.3,1942400,8.03555974551663,8.04675133290593,7.96281442748618,8.00198498334873,3471178.72100479,0.0,1.0
2010-04-21,14.38,14.44,14.28,14.34,3213400,8.04675133290593,8.08032609507382,7.99079339595943,8.02436815812733,5742527.64728006,0.0,1.0
2010-04-22,14.36,14.43,14.25,14.34,3453000,8.03555974551663,8.07473030137917,7.97400601487548,8.02436815812733,6170706.40631669,0.0,1.0
2010-04-23,14.57,14.58,14.31,14.38,1494500,8.15307141310426,8.15866720679891,8.00758077704338,8.04675133290593,2670756.07420802,0.0,1.0
2010-04-26,14.55,14.63,14.5,14.53,2709400,8.14187982571497,8.18664617527216,8.11390085724172,8.13068823832567,4841851.12576729,0.0,1.0
2010-04-27,14.18,14.53,14.18,14.45,2608400,7.93483545901293,8.13068823832567,7.93483545901293,8.08592188876847,4661358.41014668,0.0,1.0
2010-04-28,14.34,14.39,14.16,14.26,2303600,8.02436815812733,8.05234712660057,7.92364387162364,7.97960180857013,4116663.56142228,0.0,1.0
2010-04-29,14.39,14.49,14.35,14.43,3377000,8.05234712660057,8.10830506354707,8.02996395182198,8.07473030137917,6034890.10545366,0.0,1.0
2010-04-30,14.36,14.65,14.36,14.44,4300800,8.03555974551663,8.19783776266146,8.03555974551663,8.08032609507382,7685772.98357568,0.0,1.0
2010-05-03,14.57,14.63,14.42,14.44,2917300,8.15307141310426,8.18664617527216,8.06913450768452,8.08032609507382,5213380.19089131,0.0,1.0
2010-05-04,14.34,14.6,14.3,14.46,4552200,8.02436815812733,8.16985879418821,8.00198498334873,8.09151768246312,8135039.01037789,0.0,1.0
2010-05-05,14.38,14.65,14.285,14.4,6588700,8.04675133290593,8.19783776266146,7.99359129280675,8.05794292029522,11774379.7565302,0.0,1.0
2010-05-06,13.88,14.37,12.0,14.25,2506600,7.76696164817345,8.04115553921127,6.71495243357935,7.97400601487548,4479436.04925382,0.0,1.0
2010-05-07,13.75,14.04,13.38,13.87,7085500,7.69421633014301,7.85649434728784,7.48717196344098,7.7613658544788,12662189.4705928,0.0,1.0
2010-05-10,14.14,14.43,13.94,14.18,5670200,7.91245228423434,8.07473030137917,7.80053641034135,7.93483545901293,10132968.2783368,0.0,1.0
2010-05-11,14.18,14.38,13.99,14.0,5572700,7.93483545901293,8.04675133290593,7.8285153788146,7.83411117250925,9958730.26078224,0.0,1.0
2010-05-12,14.29,14.41,13.9,14.08,6556100,8.10550716669974,8.17357300714789,7.88429318524328,7.98639194591549,11558396.9112874,0.195,1.0
2010-05-13,14.25,14.51,14.18,14.26,3815000,8.08281855321703,8.23029454085467,8.04311347962228,8.08849070658771,6725840.70050203,0.0,1.0
2010-05-14,14.15,14.31,14.01,14.19,4945300,8.02609701951024,8.1168514734411,7.94668687232074,8.04878563299296,8718558.32665601,0.0,1.0
2010-05-17,14.18,14.24,13.89,14.18,3196700,8.04311347962228,8.07714639984635,7.8786210318726,8.04311347962228,5635778.49732499,0.0,1.0
2010-05-18,13.98,14.35,13.94,14.25,5675300,7.92967041220871,8.13954008692382,7.90698179872599,8.08281855321703,10005547.5039473,0.0,1.0
2010-05-19,13.76,13.97,13.62,13.87,6158100,7.80488303805378,7.92399825883803,7.72547289086428,7.86727672513124,10856723.3598326,0.0,1.0
2010-05-20,13.27,13.62,13.24,13.52,7340200,7.52694752289052,7.72547289086428,7.50993106277849,7.66875135715749,12940764.3276081,0.0,1.0
2010-05-21,13.33,13.36,12.95,13.14,5127900,7.5609804431146,7.57799690322663,7.34543861502881,7.4532095290717,9040481.92086614,0.0,1.0
2010-05-24,13.2,13.435,13.18,13.3,2656000,7.48724244929577,7.62053805350672,7.47589814255442,7.54396398300256,4682525.00669289,0.0,1.0
2010-05-25,13.06,13.06,12.75,12.93,6941900,7.40783230210627,7.40783230210627,7.23199554761524,7.33409430828745,12238561.8764915,0.0,1.0
2010-05-26,13.15,13.36,13.04,13.16,5641300,7.45888168244238,7.57799690322663,7.39648799536492,7.46455383581306,9945605.54226529,0.0,1.0
2010-05-27,13.52,13.54,13.28,13.31,2918100,7.66875135715749,7.68009566389885,7.5326196762612,7.54963613637324,5144607.01130667,0.0,1.0
2010-05-28,13.62,13.81,13.54,13.55,5267700,7.72547289086428,7.83324380490717,7.68009566389885,7.68576781726953,9286949.1633118,0.0,1.0
2010-06-01,13.28,13.63,13.26,13.54,3010500,7.5326196762612,7.73114504423496,7.52127536951985,7.68009566389885,5307508.10717205,0.0,1.0
2010-06-02,13.58,13.58,13.29,13.36,3166400,7.70278427738156,7.70278427738156,7.53829182963188,7.57799690322663,5582359.63147303,0.0,1.0
2010-06-03,13.72,13.76,13.57,13.57,2551100,7.78219442457106,7.80488303805378,7.69711212401088,7.69711212401088,4497586.424915,0.0,1.0
2010-06-04,13.2,13.59,13.14,13.48,5225100,7.48724244929577,7.70845643075224,7.4532095290717,7.64606274367478,9211845.41132193,0.0,1.0
2010-06-07,13.29,13.49,13.2,13.24,6318100,7.53829182963188,7.65173489704545,7.48724244929577,7.50993106277849,11138803.1795129,0.0,1.0
2010-06-08,13.33,13.35,13.19,13.25,7405300,7.5609804431146,7.57232474985595,7.4815702959251,7.51560321614917,13055535.5542405,0.0,1.0
2010-06-09,12.9,13.24,12.87,13.21,9512000,7.31707784817542,7.50993106277849,7.30006138806338,7.49291460266645,16769645.2799935,0.0,1.0
2010-06-10,13.16,13.31,13.025,13.17,32234100,7.46455383581306,7.54963613637324,7.3879797653089,7.47022598918374,56828681.9722287,0.0,1.0
2010-06-11,13.27,13.27,13.05,13.12,4659300,7.52694752289052,7.52694752289052,7.4021601487356,7.44186522233035,8214340.64897749,0.0,1.0
2010-06-14,13.34,13.52,13.275,13.35,4381900,7.56665259648527,7.66875135715749,7.52978359957586,7.57232474985595,7725284.76160678,0.0,1.0
2010-06-15,13.6,13.62,13.41,13.44,3559100,7.71412858412292,7.72547289086428,7.60635767008003,7.62337413019206,6274689.28890085,0.0,1.0
2010-06-16,13.78,13.86,13.43,13.5,4091100,7.81622734479513,7.86160457176056,7.61770197682138,7.65740705041613,7212604.68933784,0.0,1.0
2010-06-17,13.95,13.95,13.7139,13.79,2925500,7.91265395209667,7.91265395209667,7.77873441101495,7.82189949816581,5157653.20296689,0.0,1.0
2010-06-18,14.01,14.03,13.88,13.96,4313400,7.94668687232074,7.9580311790621,7.87294887850192,7.91832610546735,7604519.33880615,0.0,1.0
2010-06-21,13.99,14.15,13.9,14.1,2854200,7.93534256557939,8.02609701951024,7.88429318524328,7.99773625265685,5031951.38332185,0.0,1.0
2010-06-22,13.64,14.04,13.62,13.98,4185900,7.73681719760563,7.96370333243278,7.72547289086428,7.92967041220871,7379736.98249841,0.0,1.0
2010-06-23,13.52,13.75,13.43,13.68,2636200,7.66875135715749,7.7992108846831,7.61770197682138,7.75950581108835,4647617.62900745,0.0,1.0
2010-06-24,13.54,13.71,13.465,13.5,3409500,7.68009566389885,7.77652227120038,7.63755451361876,7.65740705041613,6010944.65749978,0.0,1.0
2010-06-25,13.52,13.655,13.4,13.58,7757100,7.66875135715749,7.74532542766165,7.60068551670935,7.70278427738156,13675758.5577626,0.0,1.0
2010-06-28,13.72,13.8,13.5,13.59,2736900,7.78219442457106,7.82757165153649,7.65740705041613,7.70845643075224,4825151.61551874,0.0,1.0
2010-06-29,13.31,13.66,13.23,13.62,4750300,7.54963613637324,7.74816150434699,7.50425890940781,7.72547289086428,8374773.54642065,0.0,1.0
2010-06-30,13.16,13.44,13.11,13.26,5145800,7.46455383581306,7.62337413019206,7.43619306895967,7.52127536951985,9072039.60069288,0.0,1.0
2010-07-01,13.06,13.2,12.96,13.11,5208900,7.40783230210627,7.48724244929577,7.35111076839949,7.43619306895967,9183284.8295793,0.0,1.0
2010-07-02,13.03,13.13,12.96,13.11,3336000,7.39081584199424,7.44753737570102,7.35111076839949,7.43619306895967,5881364.24033414,0.0,1.0
2010-07-06,13.24,13.36,13.08,13.2,9079400,7.50993106277849,7.57799690322663,7.41917660884763,7.48724244929577,16006971.9675329,0.0,1.0
2010-07-07,13.71,13.71,13.25,13.25,4309000,7.77652227120038,7.77652227120038,7.51560321614917,7.51560321614917,7596762.14376494,0.0,1.0
2010-07-08,13.97,13.97,13.66,13.74,5752600,7.92399825883803,7.92399825883803,7.74816150434699,7.79353873131242,10141827.3168304,0.0,1.0
2010-07-09,14.05,14.07,13.87,13.94,2345400,7.96937548580346,7.98071979254481,7.86727672513124,7.90698179872599,4134937.55673852,0.0,1.0
2010-07-12,14.07,14.08,13.91,13.98,2380600,7.98071979254481,7.98639194591549,7.88996533861396,7.92967041220871,4196995.11706819,0.0,1.0
2010-07-13,14.19,14.32,14.1,14.19,3642000,8.04878563299296,8.12252362681178,7.99773625265685,8.04878563299296,6420841.89547271,0.0,1.0
2010-07-14,14.18,14.27,13.98,14.18,4428800,8.04311347962228,8.09416285995839,7.92967041220871,8.04311347962228,7807969.40875056,0.0,1.0
2010-07-15,14.3,14.33,14.07,14.2,2935200,8.11117932007042,8.12819578018246,7.98071979254481,8.05445778636364,5174754.29203501,0.0,1.0
2010-07-16,13.93,14.26,13.9,14.19,2975000,7.90130964535531,8.08849070658771,7.88429318524328,8.04878563299296,5244921.64718048,0.0,1.0
2010-07-19,14.05,14.1,13.88,14.01,3477800,7.96937548580346,7.99773625265685,7.87294887850192,7.94668687232074,6131357.4805258,0.0,1.0
2010-07-20,14.17,14.19,13.87,13.87,2453400,8.0374413262516,8.04878563299296,7.86727672513124,7.86727672513124,4325341.43502272,0.0,1.0
2010-07-21,13.91,14.23,13.82,14.18,2413400,7.88996533861396,8.07147424647567,7.83891595827785,8.04311347962228,4254821.48010264,0.0,1.0
2010-07-22,14.19,14.26,13.93,14.0,2233100,8.04878563299296,8.08849070658771,7.90130964535531,7.94101471895006,3936952.78330041,0.0,1.0
2010-07-23,14.25,14.28,14.055,14.16,2279800,8.08281855321703,8.09983501332906,7.9722115624888,8.03176917288092,4019284.8306696,0.0,1.0
2010-07-26,14.4,14.4,14.25,14.26,2675500,8.16790085377721,8.16790085377721,8.08281855321703,8.08849070658771,4716903.48471643,0.0,1.0
2010-07-27,14.6,14.61,14.34,14.41,3969700,8.28134392119078,8.28701607456146,8.13386793355314,8.17357300714789,6998576.62615541,0.0,1.0
2010-07-28,14.54,14.58,14.45,14.56,2560800,8.24731100096671,8.26999961444942,8.1962616206306,8.25865530770807,4514687.51398312,0.0,1.0
2010-07-29,14.33,14.64,14.21,14.62,3304400,8.12819578018246,8.3040325346735,8.06012993973432,8.29268822793214,5825653.47594728,0.0,1.0
2010-07-30,14.23,14.33,14.12,14.24,3189600,8.07147424647567,8.12819578018246,8.00908055939821,8.07714639984635,5623261.20532668,0.0,1.0
2010-08-02,14.53,14.59,14.36,14.36,2645500,8.24163884759603,8.2756717678201,8.14521224029449,8.14521224029449,4664013.51852637,0.0,1.0
2010-08-03,14.46,14.62,14.41,14.5,3062800,8.20193377400128,8.29268822793214,8.17357300714789,8.224622387484,5399712.94823004,0.0,1.0
2010-08-04,14.73,14.75,14.32,14.5,4976800,8.3550819150096,8.36642622175096,8.12252362681178,8.224622387484,8774092.79115557,0.0,1.0
2010-08-05,14.81,14.81,14.6,14.7,2829700,8.40045914197503,8.40045914197503,8.28134392119078,8.33806545489757,4988757.91093331,0.0,1.0
2010-08-06,14.84,14.84,14.51,14.71,3210400,8.41747560208707,8.41747560208707,8.23029454085467,8.34373760826825,5659931.58188511,0.0,1.0
2010-08-09,14.96,15.0,14.83,14.89,3418300,8.48554144253521,8.50823005601793,8.41180344871639,8.44583636894046,6026459.0475822,0.0,1.0
2010-08-10,15.06,15.08,14.67,14.87,4046800,8.542262976242,8.55360728298336,8.32104899478553,8.4344920621991,7134503.83926385,0.0,1.0
2010-08-11,14.74,14.89,14.69,14.89,3431400,8.36075406838028,8.44583636894046,8.33239330152689,8.44583636894046,6049554.33281852,0.0,1.0
2010-08-12,14.48,14.58,14.19,14.39,3209200,8.32388507147087,8.38137046561086,8.15717742846489,8.27214821674488,5582635.46420982,0.195,1.0
2010-08-13,14.5,14.67,14.44,14.44,3285800,8.33538215029887,8.43310732033686,8.30089091381487,8.30089091381487,5715886.7033219,0.0,1.0
2010-08-16,14.5,14.59,14.29,14.43,2584900,8.33538215029887,8.38711900502486,8.21466282260488,8.29514237440087,4496620.46972329,0.0,1.0
2010-08-17,14.78,14.9005,14.545,14.6,3411000,8.49634125389085,8.56561115382954,8.36125057766187,8.39286754443886,5933681.15680534,0.0,1.0
2010-08-18,14.72,14.82,14.48,14.77,3875300,8.46185001740685,8.51933541154684,8.32388507147087,8.49059271447685,6741364.58134499,0.0,1.0
2010-08-19,14.49,14.67,14.365,14.67,3235100,8.32963361088487,8.43310732033686,8.25777686820988,8.43310732033686,5627690.38709498,0.0,1.0
2010-08-20,14.55,14.58,14.34,14.36,2375200,8.36412484736887,8.38137046561086,8.24340551967488,8.25490259850288,4131832.15586164,0.0,1.0
2010-08-23,14.55,14.74,14.52,14.63,7254700,8.36412484736887,8.47334709623485,8.34687922912687,8.41011316268086,12620075.2530858,0.0,1.0
2010-08-24,14.67,14.79,14.4,14.43,3760900,8.43310732033686,8.50208979330485,8.27789675615888,8.29514237440087,6542357.50883295,0.0,1.0
2010-08-25,14.77,14.805,14.59,14.6,4379000,8.49059271447685,8.51071260242584,8.38711900502486,8.39286754443886,7617587.15498405,0.0,1.0
2010-08-26,14.62,14.84,14.57,14.83,2757800,8.40436462326686,8.53083249037484,8.37562192619686,8.52508395096084,4797392.52249715,0.0,1.0
2010-08-27,14.96,14.97,14.54,14.74,3883700,8.59981496334283,8.60556350275683,8.35837630795486,8.47334709623485,6755976.9887672,0.0,1.0
2010-08-30,14.67,14.96,14.66,14.86,3275600,8.43310732033686,8.59981496334283,8.42735878092286,8.54232956920284,5698143.06573778,0.0,1.0
2010-08-31,14.79,14.9,14.54,14.65,4646100,8.50208979330485,8.56532372685884,8.35837630795486,8.42161024150886,8082226.91956414,0.0,1.0
2010-09-01,15.12,15.18,14.85,14.93,4174800,8.69179159396682,8.72628283045082,8.53658102978884,8.58256934510083,7262366.48883933,0.0,1.0
2010-09-02,15.06,15.15,14.92,15.15,3334900,8.65730035748282,8.70903721220882,8.57682080568684,8.70903721220882,5801299.70384936,0.0,1.0
2010-09-03,15.26,15.26,15.07,15.11,2577200,8.77227114576281,8.77227114576281,8.66304889689682,8.68604305455282,4483225.76291959,0.0,1.0
2010-09-07,15.27,15.36,15.1304,15.26,4005600,8.77801968517681,8.8297565399028,8.69777007495738,8.77227114576281,6968030.85362049,0.0,1.0
2010-09-08,15.06,15.34,15.02,15.33,3871500,8.65730035748282,8.8182594610748,8.63430619982683,8.8125109216608,6734754.20655875,0.0,1.0
2010-09-09,15.21,15.32,15.16,15.22,1927300,8.74352844869281,8.8067623822468,8.71478575162282,8.74927698810681,3352677.71724155,0.0,1.0
2010-09-10,15.2,15.35,15.11,15.3,5049600,8.73777990927881,8.8240080004888,8.68604305455282,8.79526530341881,8784144.34752397,0.0,1.0
2010-09-13,15.26,15.34,15.15,15.33,3409300,8.77227114576281,8.8182594610748,8.70903721220882,8.8125109216608,5930723.88387466,0.0,1.0
2010-09-14,15.25,15.37,15.13,15.27,4614300,8.76652260634881,8.8355050793168,8.69754013338082,8.77801968517681,8026908.5200372,0.0,1.0
2010-09-15,15.12,15.27,15.065,15.23,4124200,8.69179159396682,8.77801968517681,8.66017462718982,8.75502552752081,7174344.12984362,0.0,1.0
2010-09-16,14.99,15.18,14.98,15.07,4211800,8.61706058158483,8.72628283045082,8.61131204217083,8.66304889689682,7326730.66438955,0.0,1.0
2010-09-17,15.03,15.12,14.91,15.07,5111600,8.64005473924083,8.69179159396682,8.57107226627284,8.66304889689682,8891997.83087839,0.0,1.0
2010-09-20,15.38,15.39,15.05,15.15,4101900,8.8412536187308,8.8470021581448,8.65155181806883,8.70903721220882,7135551.66728227,0.0,1.0
2010-09-21,15.36,15.5527,15.32,15.4,6046800,8.8297565399028,8.94053089441057,8.8067623822468,8.8527506975588,10518845.857218,0.0,1.0
2010-09-22,15.41,15.56,15.34,15.34,3887500,8.8584992369728,8.94472732818279,8.8182594610748,8.8182594610748,6762587.36355343,0.0,1.0
2010-09-23,15.24,15.47,15.24,15.31,4188000,8.76077406693481,8.89299047345679,8.76077406693481,8.80101384283281,7285328.84335995,0.0,1.0
2010-09-24,15.65,15.73,15.41,15.41,4592800,8.99646418290878,9.04245249822077,8.8584992369728,8.8584992369728,7989507.71532559,0.0,1.0
2010-09-27,15.72,15.81,15.57,15.69,4200800,9.03670395880677,9.08844081353277,8.95047586759678,9.01945834056477,7307595.3689557,0.0,1.0
2010-09-28,15.84,15.85,15.59,15.8,4600600,9.10568643177476,9.11143497118876,8.96197294642478,9.08269227411877,8003076.3793605,0.0,1.0
2010-09-29,15.76,15.84,15.64,15.81,2083700,9.05969811646277,9.10568643177476,8.99071564349478,9.08844081353277,3624746.82686464,0.0,1.0
2010-09-30,15.72,15.98,15.7,15.85,5474700,9.03670395880677,9.18616598357075,9.02520687997878,9.11143497118876,9523636.53742663,0.0,1.0
2010-10-01,15.9,16.01,15.73,15.84,3715500,9.14017766825876,9.20341160181275,9.04245249822077,9.10568643177476,6463380.92586053,0.0,1.0
2010-10-04,15.78,15.97,15.69,15.9,3258700,9.07119519529077,9.18041744415675,9.01945834056477,9.14017766825876,5668744.29366214,0.0,1.0
2010-10-05,16.03,16.05,15.84,15.88,2607300,9.21490868064075,9.22640575946875,9.10568643177476,9.12868058943076,4535586.88951585,0.0,1.0
2010-10-06,15.89,16.05,15.79,16.02,3123300,9.13442912884476,9.22640575946875,9.07694373470477,9.20916014122675,5433206.20259458,0.0,1.0
2010-10-07,16.0,16.06,15.86,15.97,2206300,9.19766306239875,9.23215429888275,9.11718351060276,9.18041744415675,3838018.39233645,0.0,1.0
2010-10-08,16.09,16.13,15.98,16.03,2697500,9.24939991712474,9.27239407478074,9.18616598357075,9.21490868064075,4692496.31207342,0.0,1.0
2010-10-11,16.16,16.23,16.05,16.14,3309200,9.28963969302274,9.32987946892073,9.22640575946875,9.27814261419474,5756592.69542663,0.0,1.0
2010-10-12,16.08,16.18,16.0,16.11,2716700,9.24365137771074,9.30113677185074,9.19766306239875,9.26089699595274,4725896.10046704,0.0,1.0
2010-10-13,15.99,16.18,15.96,16.16,4553800,9.19191452298475,9.30113677185074,9.17466890474275,9.28963969302274,7921664.39515103,0.0,1.0
2010-10-14,15.96,16.11,15.88,15.99,2947800,9.17466890474275,9.26089699595274,9.12868058943076,9.19191452298475,5127911.26180909,0.0,1.0
2010-10-15,16.13,16.13,16.0,16.11,2754500,9.27239407478074,9.27239407478074,9.19766306239875,9.26089699595274,4791651.93386699,0.0,1.0
2010-10-18,16.15,16.26,16.11,16.16,6361500,9.28389115360874,9.34712508716273,9.26089699595274,9.28963969302274,11066289.2638573,0.0,1.0
2010-10-19,16.15,16.24,16.0,16.0,5188500,9.28389115360874,9.33562800833473,9.19766306239875,9.19766306239875,9025770.94168412,0.0,1.0
2010-10-20,16.39,16.46,16.14,16.15,6131200,9.42185609954472,9.46209587544272,9.27814261419474,9.28389115360874,10665665.760365,0.0,1.0
2010-10-21,16.39,16.56,16.28,16.45,3227000,9.42185609954472,9.51958126958271,9.35862216599073,9.45634733602872,5613599.85136642,0.0,1.0
2010-10-22,16.42,16.53,16.23,16.4,5545100,9.43910171778672,9.50233565134071,9.32987946892073,9.42760463895872,9646102.42820326,0.0,1.0
2010-10-25,16.4,16.59,16.35,16.54,1975200,9.42760463895872,9.53682688782471,9.39886194188873,9.50808419075471,3436003.2309944,0.0,1.0
2010-10-26,16.42,16.56,16.35,16.37,3866500,9.43910171778672,9.51958126958271,9.39886194188873,9.41035902071672,6726056.34499791,0.0,1.0
2010-10-27,16.42,16.43,16.2,16.31,2934300,9.43910171778672,9.44485025720072,9.31263385067873,9.37586778423273,5104427.03559482,0.0,1.0
2010-10-28,16.39,16.55,16.28,16.42,4175900,9.42185609954472,9.51383273016871,9.35862216599073,9.43910171778672,7264280.01838272,0.0,1.0
2010-10-29,16.56,16.62,16.31,16.41,3930000,9.51958126958271,9.5540725060667,9.37586778423273,9.43335317837272,6836519.18682058,0.0,1.0
2010-11-01,16.55,16.74,16.4,16.66,2532800,9.51383273016871,9.62305497903469,9.42760463895872,9.5770666637227,4405988.75225933,0.0,1.0
2010-11-02,16.77,16.88,16.72,16.76,3985700,9.64030059727669,9.70353453083068,9.61155790020669,9.63455205786269,6933413.36460834,0.0,1.0
2010-11-03,16.72,16.82,16.59,16.81,3864900,9.61155790020669,9.66904329434669,9.53682688782471,9.66329475493269,6723273.02929844,0.0,1.0
2010-11-04,16.92,17.0,16.81,16.9,5654300,9.72652868848668,9.77251700379867,9.66329475493269,9.71503160965868,9836063.72469201,0.0,1.0
2010-11-05,16.68,16.92,16.55,16.86,7082700,9.5885637425507,9.72652868848668,9.51383273016871,9.69203745200268,12320868.8153929,0.0,1.0
2010-11-08,16.55,16.64,16.4,16.63,5042800,9.51383273016871,9.5655695848947,9.42760463895872,9.5598210454807,8772315.25580123,0.0,1.0
2010-11-09,16.6,16.69,16.51,16.56,4078500,9.54257542723871,9.5943122819647,9.49083857251271,9.51958126958271,7094845.67517754,0.0,1.0
2010-11-10,16.58,16.59,16.46,16.59,3321400,9.53107834841071,9.53682688782471,9.46209587544272,9.53682688782471,5777815.47763508,0.0,1.0
2010-11-11,16.59,16.62,16.48,16.49,4154200,9.53682688782471,9.5540725060667,9.47359295427071,9.47934149368471,7226531.29920866,0.0,1.0
2010-11-12,16.11,16.41,16.07,16.41,6524200,9.37299351452573,9.54753715539213,9.34972102907687,9.54753715539213,11213585.268902,0.195,1.0
2010-11-15,16.22,16.29,16.165,16.2,2734900,9.43699284951007,9.47771969904557,9.4049931820179,9.42535660678565,4700658.21892649,0.0,1.0
2010-11-16,15.88,16.21,15.75,16.16,4563800,9.23917672319482,9.43117472814786,9.16354114548605,9.40208412133679,7844112.75715262,0.0,1.0
2010-11-17,15.69,15.95,15.66,15.94,5196100,9.12863241731277,9.27990357273031,9.11117805322613,9.2740854513681,8930889.67470982,0.0,1.0
2010-11-18,15.85,15.89,15.77,15.84,2321700,9.22172235910818,9.24499484455703,9.17517738821047,9.21590423774597,3990463.33938412,0.0,1.0
2010-11-19,15.82,15.9,15.64,15.88,3691500,9.20426799502154,9.25081296591925,9.0995418105017,9.23917672319482,6344831.55331717,0.0,1.0
2010-11-22,15.87,15.91,15.72,15.82,2583700,9.23335860183261,9.25663108728146,9.14608678139941,9.20426799502154,4440780.51857119,0.0,1.0
2010-11-23,15.76,15.8296,15.64,15.76,2804100,9.16935926684826,9.20985339152926,9.0995418105017,9.16935926684826,4819596.95480338,0.0,1.0
2010-11-24,15.9175,15.95,15.82,15.91,1956100,9.26099467830312,9.27990357273031,9.20426799502154,9.25663108728146,3362081.8099536,0.0,1.0
2010-11-26,15.79,15.92,15.73,15.91,1486100,9.1868136309349,9.26244920864367,9.15190490276162,9.25663108728146,2554260.91599205,0.0,1.0
2010-11-29,15.6,15.69,15.44,15.68,3034400,9.07626932505285,9.12863241731277,8.98317938325743,9.12281429595055,5215429.19284454,0.0,1.0
2010-11-30,15.63,15.6413,15.48,15.5,3720200,9.09372368913949,9.10029816627879,9.00645186870629,9.01808811143071,6394160.1908846,0.0,1.0
2010-12-01,15.76,15.83,15.65,15.78,3063700,9.16935926684826,9.21008611638375,9.10535993186391,9.18099550957269,5265789.09112767,0.0,1.0
2010-12-02,15.84,15.87,15.64,15.73,2317600,9.21590423774597,9.23335860183261,9.0995418105017,9.15190490276162,3983416.39116019,0.0,1.0
2010-12-03,15.9,15.92,15.67,15.82,6587800,9.25081296591925,9.26244920864367,9.11699617458834,9.20426799502154,11322898.9047658,0.0,1.0
2010-12-06,15.66,15.87,15.66,15.87,4348400,9.11117805322613,9.23335860183261,9.11117805322613,9.23335860183261,7473890.16021789,0.0,1.0
2010-12-07,15.64,15.88,15.62,15.86,3619300,9.0995418105017,9.23917672319482,9.08790556777727,9.22754048047039,6220736.5138618,0.0,1.0
2010-12-08,15.63,15.75,15.53,15.64,2491800,9.09372368913949,9.16354114548605,9.03554247551735,9.0995418105017,4282825.75228382,0.0,1.0
2010-12-09,15.75,15.77,15.58,15.68,2800800,9.16354114548605,9.17517738821047,9.06463308232842,9.12281429595055,4813925.02086705,0.0,1.0
2010-12-10,15.84,15.99,15.74,15.83,4786800,9.21590423774597,9.30317605817917,9.15772302412383,9.21008611638375,8227397.98981948,0.0,1.0
2010-12-13,15.93,16.04,15.9,15.98,2655700,9.26826733000589,9.33226666499023,9.25081296591925,9.29735793681695,4564531.80445466,0.0,1.0
2010-12-14,16.1,16.17,15.97,15.99,2726100,9.36717539316351,9.40790224269901,9.29153981545474,9.30317605817917,4685533.06176295,0.0,1.0
2010-12-15,15.86,16.0725,15.81,16.06,2636200,9.22754048047039,9.35117555941743,9.19844987365933,9.34390290771466,4531015.83119456,0.0,1.0
2010-12-16,15.9,15.93,15.74,15.91,2785100,9.25081296591925,9.26826733000589,9.15772302412383,9.25663108728146,4786940.36547302,0.0,1.0
2010-12-17,15.87,15.91,15.74,15.85,3708200,9.23335860183261,9.25663108728146,9.15772302412383,9.22172235910818,6373534.97657069,0.0,1.0
2010-12-20,15.91,16.05,15.84,16.0,3136400,9.25663108728146,9.33808478635245,9.21590423774597,9.30899417954138,5390743.51451279,0.0,1.0
2010-12-21,15.88,16.05,15.87,15.94,2400700,9.23917672319482,9.33808478635245,9.23335860183261,9.2740854513681,4126246.00028404,0.0,1.0
2010-12-22,15.88,15.98,15.87,15.89,2473700,9.23917672319482,9.29735793681695,9.23335860183261,9.24499484455703,4251716.054027,0.0,1.0
2010-12-23,15.9,15.94,15.81,15.88,1628300,9.25081296591925,9.2740854513681,9.19844987365933,9.23917672319482,2798669.7056119,0.0,1.0
2010-12-27,15.9,15.95,15.7,15.85,1393800,9.25081296591925,9.27990357273031,9.13445053867498,9.22172235910818,2395618.64256087,0.0,1.0
2010-12-28,15.85,15.95,15.81,15.95,2191800,9.22172235910818,9.27990357273031,9.19844987365933,9.27990357273031,3767195.39443602,0.0,1.0
2010-12-29,15.83,15.92,15.83,15.84,1190800,9.21008611638375,9.26244920864367,9.21008611638375,9.21590423774597,2046708.76708386,0.0,1.0
2010-12-30,15.76,15.88,15.71,15.84,1698000,9.16935926684826,9.23917672319482,9.14026866003719,9.21590423774597,2918467.82541854,0.0,1.0
2010-12-31,15.72,15.79,15.71,15.76,1416600,9.14608678139941,9.1868136309349,9.14026866003719,9.16935926684826,2434806.54975731,0.0,1.0
2011-01-03,15.8,15.83,15.72,15.81,3048400,9.19263175229711,9.21008611638375,9.14608678139941,9.19844987365933,5239491.94287744,0.0,1.0
2011-01-04,15.83,15.91,15.68,15.79,2851400,9.21008611638375,9.25663108728146,9.12281429595055,9.1868136309349,4900894.67455738,0.0,1.0
2011-01-05,15.77,15.85,15.72,15.81,2444400,9.17517738821047,9.22172235910818,9.14608678139941,9.19844987365933,4201356.15574387,0.0,1.0
2011-01-06,15.61,15.77,15.57,15.74,3605000,9.08208744641506,9.17517738821047,9.05881496096621,9.15772302412383,6196158.13347105,0.0,1.0
2011-01-07,15.68,15.74,15.52,15.67,5801900,9.12281429595055,9.15772302412383,9.02972435415514,9.11699617458834,9972119.24399049,0.0,1.0
2011-01-10,15.74,15.74,15.48,15.59,3209700,9.15772302412383,9.15772302412383,9.00645186870629,9.07045120369063,5516729.1986136,0.0,1.0
2011-01-11,15.63,15.77,15.62,15.76,3714800,9.09372368913949,9.17517738821047,9.08790556777727,9.16935926684826,6384878.84444334,0.0,1.0
2011-01-12,15.77,15.82,15.66,15.73,2999000,9.17517738821047,9.20426799502154,9.11117805322613,9.15190490276162,5154584.8106185,0.0,1.0
2011-01-13,15.77,15.83,15.71,15.78,2160900,9.17517738821047,9.21008611638375,9.14026866003719,9.18099550957269,3714085.4675777,0.0,1.0
2011-01-14,15.7,15.8,15.63,15.77,2404200,9.13445053867498,9.19263175229711,9.09372368913949,9.17517738821047,4132261.68779226,0.0,1.0
2011-01-18,15.74,15.79,15.65,15.74,2894200,9.15772302412383,9.1868136309349,9.10535993186391,9.15772302412383,4974457.93894367,0.0,1.0
2011-01-19,15.82,15.84,15.7,15.77,2882700,9.20426799502154,9.21590423774597,9.13445053867498,9.17517738821047,4954692.1085595,0.0,1.0
2011-01-20,15.94,16.208,15.82,15.82,4982600,9.2740854513681,9.43001110387542,9.20426799502154,9.20426799502154,8563932.73670815,0.0,1.0
2011-01-21,15.9,16.06,15.89,16.04,5661800,9.25081296591925,9.34390290771466,9.24499484455703,9.33226666499023,9731319.86687556,0.0,1.0
2011-01-24,16.09,16.1,15.84,15.9,7371000,9.3613572718013,9.36717539316351,9.21590423774597,9.25081296591925,12669037.8923204,0.0,1.0
2011-01-25,16.15,16.15,16.01,16.02,3148400,9.39626599997458,9.39626599997458,9.31481230090359,9.32063042226581,5411368.7288267,0.0,1.0
2011-01-26,16.11,16.16,16.05,16.12,1779100,9.37299351452573,9.40208412133679,9.33808478635245,9.37881163588794,3057859.8988234,0.0,1.0
2011-01-27,16.15,16.2,16.06,16.13,2713600,9.39626599997458,9.42535660678565,9.34390290771466,9.38462975725015,4664048.46351929,0.0,1.0
2011-01-28,16.03,16.17,15.92,16.16,3912800,9.32644854362802,9.40790224269901,9.26244920864367,9.40208412133679,6725194.88062289,0.0,1.0
2011-01-31,16.15,16.26,16.0,16.09,4686400,9.39626599997458,9.46026533495893,9.30899417954138,9.3613572718013,8054833.69672642,0.0,1.0
2011-02-01,16.25,16.27,16.17,16.23,3181100,9.45444721359671,9.46608345632114,9.40790224269901,9.44281097087229,5467572.43783211,0.0,1.0
2011-02-02,16.07,16.26,16.07,16.2,2435700,9.34972102907687,9.46026533495893,9.34972102907687,9.42535660678565,4186402.87536628,0.0,1.0
2011-02-03,16.16,16.19,16.01,16.08,8149700,9.40208412133679,9.41953848542343,9.31481230090359,9.35553915043909,14007442.4245074,0.0,1.0
2011-02-04,16.14,16.2,16.0,16.19,6955300,9.39044787861237,9.42535660678565,9.30899417954138,9.41953848542343,11954546.0931293,0.0,1.0
2011-02-07,16.34,16.35,16.15,16.18,10423000,9.50681030585663,9.51262842721885,9.39626599997458,9.41372036406122,17914717.399492,0.0,1.0
2011-02-08,16.24,16.345,16.22,16.31,2291400,9.4486290922345,9.50971936653774,9.43699284951007,9.48935594176999,3938384.67324149,0.0,1.0
2011-02-09,16.1,16.19,16.01,16.17,2945400,9.36717539316351,9.41953848542343,9.31481230090359,9.40790224269901,5062458.85334969,0.0,1.0
2011-02-10,16.13,16.21,16.02,16.09,2289700,9.38462975725015,9.43117472814786,9.32063042226581,9.3613572718013,3935462.76788035,0.0,1.0
2011-02-11,16.19,16.29,16.03,16.04,2857600,9.41953848542343,9.47771969904557,9.32644854362802,9.33226666499023,4911551.03528624,0.0,1.0
2011-02-14,15.88,16.04,15.82,16.04,3246200,9.35408462009853,9.44833232407937,9.31874173110572,9.44833232407937,5510924.70226734,0.1975,1.0
2011-02-15,15.96,16.01,15.8,15.83,3312000,9.40120847208895,9.43066087958297,9.30696076810811,9.32463221260452,5622630.34129426,0.0,1.0
2011-02-16,15.92,16.055,15.86,16.0,2152800,9.37764654609374,9.45716804632758,9.34230365710093,9.42477039808416,3654709.72184127,0.0,1.0
2011-02-17,15.91,15.94,15.83,15.86,2038700,9.37175606459494,9.38942750909135,9.32463221260452,9.34230365710093,3461007.39033714,0.0,1.0
2011-02-18,15.9,15.91,15.805,15.9,2833700,9.36586558309614,9.37175606459494,9.30990600885751,9.36586558309614,4810642.39073839,0.0,1.0
2011-02-22,15.78,15.9,15.72,15.76,2085000,9.29517980511051,9.36586558309614,9.25983691611769,9.2833988421129,3539608.77463724,0.0,1.0
2011-02-23,15.54,15.825,15.54,15.76,4142500,9.15380824913924,9.32168697185512,9.15380824913924,9.2833988421129,7032532.06183921,0.0,1.0
2011-02-24,15.47,15.65,15.4,15.53,4854700,9.11257487864763,9.21860354562607,9.07134150815601,9.14791776764044,8241601.3037081,0.0,1.0
2011-02-25,15.68,15.69,15.47,15.55,3380600,9.23627499012248,9.24216547162128,9.11257487864763,9.15969873063805,5739089.41176913,0.0,1.0
2011-02-28,15.86,15.97,15.6,15.7,4044500,9.34230365710093,9.40709895358776,9.18915113813206,9.24805595312008,6866161.96116082,0.0,1.0
2011-03-01,15.64,16.1,15.63,15.84,5873500,9.21271306412727,9.48367521307219,9.20682258262847,9.33052269410332,9971171.28912797,0.0,1.0
2011-03-02,15.76,15.78,15.35,15.36,5699300,9.2833988421129,9.29517980511051,9.04188910066199,9.0477795821608,9675439.94690168,0.0,1.0
2011-03-03,15.92,15.97,15.77,15.82,4604500,9.37764654609374,9.40709895358776,9.2892893236117,9.31874173110572,7816848.25075164,0.0,1.0
2011-03-04,15.88,15.95,15.7,15.9,3498700,9.35408462009853,9.39531799059015,9.24805595312008,9.36586558309614,5939582.35962749,0.0,1.0
2011-03-07,15.82,16.09,15.8,15.91,3304700,9.31874173110572,9.47778473157339,9.30696076810811,9.37175606459494,5610237.46644781,0.0,1.0
2011-03-08,16.1,16.13,15.81,15.83,2932900,9.48367521307219,9.5013466575686,9.31285124960691,9.32463221260452,4979049.67632305,0.0,1.0
2011-03-09,16.24,16.25,16.04,16.04,2952600,9.56614195405542,9.57203243555423,9.44833232407937,9.44833232407937,5012493.46186759,0.0,1.0
2011-03-10,16.02,16.19,15.94,16.15,4924200,9.43655136108177,9.53668954656141,9.38942750909135,9.5131276205662,8359588.26286268,0.0,1.0
2011-03-11,16.1,16.15,15.99,16.07,2864800,9.48367521307219,9.5131276205662,9.41887991658536,9.46600376857578,4863439.43289245,0.0,1.0
2011-03-14,15.75,16.01,15.67,15.99,9339400,9.2775083606141,9.43066087958297,9.23038450862368,9.41887991658536,15855070.5946508,0.0,1.0
2011-03-15,15.58,15.72,15.4,15.4,6697400,9.17737017513445,9.25983691611769,9.07134150815601,9.07134150815601,11369868.4926885,0.0,1.0
2011-03-16,15.32,15.58,15.24,15.52,5608900,9.02421765616559,9.17737017513445,8.97709380417517,9.14202728614164,9521972.01729631,0.0,1.0
2011-03-17,15.2,15.53,15.09,15.53,10243100,8.95353187817996,9.14791776764044,8.88873658169313,9.14791776764044,17389240.594478,0.0,1.0
2011-03-18,16.67,16.73,15.18,15.28,28385400,9.81943265850394,9.85477554749675,8.94175091518235,9.00065573017038,48188590.3652699,0.0,1.0
2011-03-21,17.1,17.2201,16.86,17.02,13789600,10.0727233629525,10.1434680457531,9.93135180698119,10.025599510962,23409970.8195383,0.0,1.0
2011-03-22,16.89,17.21,16.87,17.12,6187200,9.9490232514776,10.1375186594393,9.93724228847999,10.0845043259501,10503725.3767077,0.0,1.0
2011-03-23,16.96,17.02,16.79,16.9,5099800,9.99025662196921,10.025599510962,9.89011843648957,9.9549137329764,8657696.32081294,0.0,1.0
2011-03-24,17.17,17.195,16.92,17.02,3924200,10.1139567334441,10.1286829371911,9.966694695974,10.025599510962,6661934.17430763,0.0,1.0
2011-03-25,17.13,17.37,17.08,17.16,3854100,10.0903948074489,10.2317663634201,10.0609423999548,10.1080662519453,6542928.62269991,0.0,1.0
2011-03-28,17.17,17.45,17.14,17.23,3354200,10.1139567334441,10.2788902154105,10.0962852889477,10.1492996224369,5694271.34383127,0.0,1.0
2011-03-29,17.29,17.32,17.08,17.19,2495900,10.1846425114297,10.2023139559261,10.0609423999548,10.1257376964417,4237174.8396245,0.0,1.0
2011-03-30,17.68,17.76,17.33,17.4,3853900,10.414371289883,10.4614951418734,10.2082044374249,10.2494378079165,6542589.09188223,0.0,1.0
2011-03-31,17.56,17.75,17.56,17.66,2981900,10.3436855118974,10.4556046603746,10.3436855118974,10.4025903268854,5062234.72666223,0.0,1.0
2011-04-01,17.75,17.88,17.67,17.72,2220600,10.4556046603746,10.5321809198591,10.4084808083842,10.4379332158782,3769810.66904531,0.0,1.0
2011-04-04,17.91,18.05,17.79,18.05,3298400,10.5498523643555,10.6323191053387,10.4791665863698,10.6323191053387,5599542.24568989,0.0,1.0
2011-04-05,17.68,17.92,17.63,17.81,3030400,10.414371289883,10.5557428458543,10.384918882389,10.4909475493674,5144570.94995716,0.0,1.0
2011-04-06,17.71,17.83,17.66,17.77,2418800,10.4320427343794,10.502728512365,10.4025903268854,10.4673856233722,4106285.70939691,0.0,1.0
2011-04-07,17.49,17.72,17.48,17.72,3972200,10.3024521414057,10.4379332158782,10.2965616599069,10.4379332158782,6743421.57055832,0.0,1.0
2011-04-08,17.5,17.7,17.37,17.6,2964900,10.3083426229046,10.4261522528806,10.2317663634201,10.3672474378926,5033374.60715679,0.0,1.0
2011-04-11,17.32,17.5,17.21,17.48,3789200,10.2023139559261,10.3083426229046,10.1375186594393,10.2965616599069,6432750.87235273,0.0,1.0
2011-04-12,17.23,17.27,17.1,17.23,3880100,10.1492996224369,10.1728615484321,10.0727233629525,10.1492996224369,6587067.62900236,0.0,1.0
2011-04-13,17.32,17.52,17.275,17.28,4277700,10.2023139559261,10.3201235859022,10.1758067891815,10.1787520299309,7262054.89461186,0.0,1.0
2011-04-14,17.64,17.735,17.17,17.17,5047800,10.3908093638878,10.4467689381264,10.1139567334441,10.1139567334441,8569418.30820807,0.0,1.0
2011-04-15,17.88,17.93,17.5975,17.77,4858400,10.5321809198591,10.5616333273531,10.3657748175179,10.4673856233722,8247882.62383572,0.0,1.0
2011-04-18,17.82,17.83,17.51,17.73,4153600,10.4968380308662,10.502728512365,10.3142331044034,10.443823697377,7051376.0222222,0.0,1.0
2011-04-19,17.81,17.9,17.74,17.84,4321500,10.4909475493674,10.5439618828567,10.4497141788758,10.5086189938638,7336412.14369059,0.0,1.0
2011-04-20,18.11,18.16,17.88,18.0,3991300,10.6676619943315,10.6971144018255,10.5321809198591,10.6028666978447,6775846.7636497,0.0,1.0
2011-04-21,18.28,18.28,18.08,18.16,3633900,10.7678001798112,10.7678001798112,10.6499905498351,10.6971144018255,6169105.1924001,0.0,1.0
2011-04-25,18.26,18.3,18.14,18.17,2554200,10.7560192168136,10.7795811428088,10.6853334388279,10.7030048833243,4336148.07298724,0.0,1.0
2011-04-26,18.27,18.3,18.15,18.25,4500000,10.7619096983124,10.7795811428088,10.6912239203267,10.7501287353147,7639443.3984976,0.0,1.0
2011-04-27,18.34,18.398,18.22,18.26,4358500,10.803143068804,10.837307861497,10.7324572908183,10.7560192168136,7399225.34496708,0.0,1.0
2011-04-28,18.46,18.49,18.21,18.35,4589900,10.8738288467896,10.891500291286,10.7265668093195,10.8090335503028,7792062.50105874,0.0,1.0
2011-04-29,18.6,18.62,18.38,18.5,2137200,10.9562955877728,10.9680765507704,10.8267049947992,10.8973907727848,3628226.31805982,0.0,1.0
2011-05-02,18.59,18.77,18.52,18.68,3463100,10.950405106274,11.0564337732525,10.9091717357824,11.0034194397633,5879145.87407495,0.0,1.0
2011-05-03,18.65,18.74,18.47,18.54,3332300,10.9857479952669,11.0387623287561,10.8797193282884,10.92095269878,5657092.7192919,0.0,1.0
2011-05-04,18.49,18.71,18.36,18.6,3903100,10.891500291286,11.0210908842597,10.8149240318016,10.9562955877728,6626113.67303914,0.0,1.0
2011-05-05,18.6,18.83,18.365,18.54,5852400,10.9562955877728,11.0917766622453,10.817869272551,10.92095269878,9935350.7878595,0.0,1.0
2011-05-06,18.72,18.8101,18.64,18.75,4974800,11.0269813657585,11.0800546040627,10.9798575137681,11.0446528102549,8445489.55974354,0.0,1.0
2011-05-09,18.91,18.925,18.66,18.69,3187400,11.1389005142357,11.1477362364839,10.9916384767657,11.0093099212621,5411102.64186031,0.0,1.0
2011-05-10,19.26,19.35,18.89,18.9,3878500,11.3450673666938,11.398081700183,11.1271195512381,11.1330100327369,6584351.38246069,0.0,1.0
2011-05-11,19.11,19.24,18.8,19.23,4141600,11.2567101442118,11.3332864036962,11.0741052177489,11.3273959221974,7031004.1731595,0.0,1.0
2011-05-12,18.9,18.95,18.78,18.94,4792600,11.2493470423383,11.279107219699,11.1779226166726,11.2731551842268,8052035.34561522,0.1975,1.0
2011-05-13,18.73,18.96,18.6,18.9,4485800,11.1481624393119,11.2850592551711,11.0707859781742,11.2493470423383,7536581.42831887,0.0,1.0
2011-05-16,18.69,18.76,18.58,18.7,3914800,11.1243542974234,11.1660185457284,11.0588819072299,11.1303063328955,6577245.74782259,0.0,1.0
2011-05-17,18.63,18.84,18.59,18.65,3237600,11.0886420845906,11.2136348295054,11.064833942702,11.1005461555349,5439483.71133912,0.0,1.0
2011-05-18,18.98,18.99,18.62,18.7,4676800,11.2969633261154,11.3029153615875,11.0826900491184,11.1303063328955,7857480.05349356,0.0,1.0
2011-05-19,19.0,19.07,18.87,19.02,2591000,11.3088673970596,11.3505316453646,11.2314909359219,11.3207714680039,4353132.6587842,0.0,1.0
2011-05-20,18.96,19.09,18.82,18.99,2847700,11.2850592551711,11.3624357163089,11.2017307585612,11.3029153615875,4784413.69062899,0.0,1.0
2011-05-23,18.73,18.9,18.67,18.74,2954900,11.1481624393119,11.2493470423383,11.1124502264791,11.1541144747841,4964520.14413024,0.0,1.0
2011-05-24,18.75,18.91,18.7,18.79,4684600,11.1600665102562,11.2552990778104,11.1303063328955,11.1838746521448,7870584.81410283,0.0,1.0
2011-05-25,18.97,19.08,18.65,18.7,5436500,11.2910112906432,11.3564836808367,11.1005461555349,11.1303063328955,9133850.13488239,0.0,1.0
2011-05-26,19.02,19.07,18.8,18.94,2956400,11.3207714680039,11.3505316453646,11.1898266876169,11.2731551842268,4967040.29040123,0.0,1.0
2011-05-27,19.08,19.39,18.95,19.1,5035500,11.3564836808367,11.540996780473,11.279107219699,11.368387751781,8460131.03176682,0.0,1.0
2011-05-31,19.33,19.37,19.17,19.23,5035700,11.5052845676401,11.5290927095287,11.410052000086,11.4457642129188,8460467.05126963,0.0,1.0
2011-06-01,19.24,19.57,19.2,19.56,5615200,11.4517162483909,11.6481334189714,11.4279081065024,11.6421813834993,9434083.56063488,0.0,1.0
2011-06-02,19.35,19.42,19.11,19.18,7363000,11.5171886385844,11.5588528868894,11.3743397872531,11.4160040355581,12370557.995611,0.0,1.0
2011-06-03,19.09,19.32,19.08,19.17,7129800,11.3624357163089,11.499332532168,11.3564836808367,11.410052000086,11978759.2553452,0.0,1.0
2011-06-06,19.09,19.17,18.93,19.04,5117900,11.3624357163089,11.410052000086,11.2672031487547,11.3326755389482,8598571.06692069,0.0,1.0
2011-06-07,19.09,19.21,19.06,19.18,5468800,11.3624357163089,11.4338601419745,11.3445796098925,11.4160040355581,9188117.28458467,0.0,1.0
2011-06-08,18.9,19.13,18.89,19.09,8723100,11.2493470423383,11.3862438581974,11.2433950068661,11.3624357163089,14655658.6244076,0.0,1.0
2011-06-09,18.82,18.96,18.75,18.93,5088200,11.2017307585612,11.2850592551711,11.1600665102562,11.2672031487547,8548672.17075478,0.0,1.0
2011-06-10,18.86,19.15,18.7599,18.8,6469200,11.2255389004497,11.3981479291417,11.1659590253736,11.1898266876169,10868886.8375943,0.0,1.0
2011-06-13,18.72,18.9,18.61,18.9,4088200,11.1422104038398,11.2493470423383,11.0767380136463,11.2493470423383,6868574.65675088,0.0,1.0
2011-06-14,18.84,18.9,18.71,18.82,3437400,11.2136348295054,11.2493470423383,11.1362583683677,11.2017307585612,5775167.19463714,0.0,1.0
2011-06-15,18.49,18.85,18.44,18.75,5163300,11.0053135879807,11.2195868649776,10.97555341062,11.1600665102562,8674847.49405647,0.0,1.0
2011-06-16,18.66,18.79,18.5,18.5,4127300,11.106498191007,11.1838746521448,11.0112656234528,11.0112656234528,6934266.46954842,0.0,1.0
2011-06-17,18.74,18.92,18.69,18.77,3898200,11.1541144747841,11.2612511132825,11.1243542974234,11.1719705812005,6549356.12909011,0.0,1.0
2011-06-20,18.83,18.85,18.64,18.73,2605700,11.2076827940333,11.2195868649776,11.0945941200627,11.1481624393119,4377830.09224005,0.0,1.0
2011-06-21,19.0,19.11,18.84,18.9,3308800,11.3088673970596,11.3743397872531,11.2136348295054,11.2493470423383,5559106.65433622,0.0,1.0
2011-06-22,19.02,19.1,18.88,19.0,5535300,11.3207714680039,11.368387751781,11.237442971394,11.3088673970596,9299843.76926597,0.0,1.0
2011-06-23,18.76,18.89,18.47,18.85,5344400,11.1660185457284,11.2433950068661,10.9934095170364,11.2195868649776,8979113.15384257,0.0,1.0
2011-06-24,18.95,19.22,18.76,18.81,8528600,11.279107219699,11.4398121774466,11.1660185457284,11.195778723089,14328879.6579339,0.0,1.0
2011-06-27,19.12,19.22,19.03,19.16,3549700,11.3802918227253,11.4398121774466,11.326723503476,11.4040999646138,5963842.14545974,0.0,1.0
2011-06-28,19.24,19.29,19.12,19.21,2787100,11.4517162483909,11.4814764257516,11.3802918227253,11.4338601419745,4682599.78128036,0.0,1.0
2011-06-29,19.34,19.39,19.26,19.28,4772400,11.5112366031123,11.540996780473,11.4636203193352,11.4755243902795,8018097.37583235,0.0,1.0
2011-06-30,19.35,19.51,19.24,19.4,4932700,11.5171886385844,11.6124212061386,11.4517162483909,11.5469488159451,8287417.0073272,0.0,1.0
2011-07-01,19.79,19.81,19.36,19.44,2995200,11.7790781993584,11.7909822703027,11.5231406740566,11.5707569578336,5032228.07394459,0.0,1.0
2011-07-05,19.75,19.8,19.57,19.67,3043700,11.7552700574699,11.7850302348306,11.6481334189714,11.7076537736928,5113712.80337376,0.0,1.0
2011-07-06,19.81,19.81,19.58,19.69,3185400,11.7909822703027,11.7909822703027,11.6540854544436,11.7195578446371,5351782.62110812,0.0,1.0
2011-07-07,19.8,19.95,19.76,19.95,2605500,11.7850302348306,11.8743107669126,11.761222092942,11.8743107669126,4377494.07273723,0.0,1.0
2011-07-08,19.75,19.75,19.53,19.62,2067500,11.7552700574699,11.7552700574699,11.6243252770829,11.6778935963321,3473601.61020312,0.0,1.0
2011-07-11,19.29,19.55,19.27,19.54,2848800,11.4814764257516,11.6362293480272,11.4695723548073,11.630277312555,4786261.7978944,0.0,1.0
2011-07-12,19.45,19.66,19.2,19.21,4057100,11.5767089933058,11.7017017382207,11.4279081065024,11.4338601419745,6816323.62406534,0.0,1.0
2011-07-13,19.4,19.61,19.33,19.5,3103900,11.5469488159451,11.67194156086,11.5052845676401,11.6064691706665,5214854.6737168,0.0,1.0
2011-07-14,19.31,19.61,19.27,19.41,3182700,11.4933804966959,11.67194156086,11.4695723548073,11.5529008514172,5347246.3578203,0.0,1.0
2011-07-15,19.39,19.43,19.1416,19.36,4334700,11.540996780473,11.5648049223615,11.3931482193451,11.5231406740566,7282718.69395282,0.0,1.0
2011-07-18,19.4,19.41,19.17,19.29,3280200,11.5469488159451,11.5529008514172,11.410052000086,11.4814764257516,5511055.8654357,0.0,1.0
2011-07-19,19.71,19.74,19.34,19.5,3251000,11.7314619155813,11.7493180219977,11.5112366031123,11.6064691706665,5461997.0180268,0.0,1.0
2011-07-20,20.12,20.18,19.76,19.81,5057300,11.9754953699389,12.0112075827718,11.761222092942,11.7909822703027,8496757.15757211,0.0,1.0
2011-07-21,20.28,20.36,20.18,20.26,3395300,12.0707279374931,12.1183442212702,12.0112075827718,12.0588238665489,5704435.08929756,0.0,1.0
2011-07-22,20.26,20.34,20.03,20.34,2613200,12.0588238665489,12.1064401503259,11.9219270506897,12.1064401503259,4390430.82359506,0.0,1.0
2011-07-25,20.1,20.18,19.9,19.9,3028100,11.9635912989947,12.0112075827718,11.8445505895519,11.8445505895519,5087503.28215529,0.0,1.0
2011-07-26,20.05,20.14,20.0,20.14,2598900,11.933831121634,11.9873994408832,11.9040709442733,11.9873994408832,4366405.42914481,0.0,1.0
2011-07-27,20.05,20.135,19.98,19.98,3711900,11.933831121634,11.9844234231471,11.892166873329,11.892166873329,6236353.96223118,0.0,1.0
2011-07-28,19.79,20.12,19.75,20.11,4255700,11.7790781993584,11.9754953699389,11.7552700574699,11.9695433344668,7149990.99034655,0.0,1.0
2011-07-29,19.58,19.86,19.41,19.62,4648800,11.6540854544436,11.8207424476634,11.5529008514172,11.6778935963321,7810437.32310145,0.0,1.0
2011-08-01,19.56,19.78,19.4,19.78,4869000,11.6421813834993,11.7731261638863,11.5469488159451,11.7731261638863,8180394.79568513,0.0,1.0
2011-08-02,19.29,19.68,19.29,19.45,3401900,11.4814764257516,11.7136058091649,11.4814764257516,11.5767089933058,5715523.73288997,0.0,1.0
2011-08-03,19.32,19.43,18.95,19.4,4134200,11.499332532168,11.5648049223615,11.279107219699,11.5469488159451,6945859.14239506,0.0,1.0
2011-08-04,18.45,19.27,18.36,19.12,8191200,10.9815054460921,11.4695723548073,10.9279371268429,11.3802918227253,13762014.756709,0.0,1.0
2011-08-05,18.54,18.86,18.1,18.74,9523300,11.0350737653413,11.2255389004497,10.7731842045673,11.1541144747841,16000072.6551137,0.0,1.0
2011-08-08,17.24,18.35,17.11,18.2,9447300,10.2613091539636,10.9219850913708,10.1839326928258,10.8327045592887,15872385.2440493,0.0,1.0
2011-08-09,18.35,18.36,17.13,17.49,8608200,10.9219850913708,10.9279371268429,10.1958367637701,10.410110040767,14462615.4200486,0.0,1.0
2011-08-10,18.23,18.69,17.87,18.08,9403100,10.8505606657051,11.1243542974234,10.6362873887082,10.7612801336231,15798124.9339304,0.0,1.0
2011-08-11,19.13,19.36,18.2,18.23,6120700,11.3862438581974,11.5231406740566,10.8327045592887,10.8505606657051,10283372.8539639,0.0,1.0
2011-08-12,18.7,19.13,18.59,19.02,3330200,11.2478590334702,11.5064996422613,11.1816951568028,11.4403357655938,5536586.10182519,0.1975,1.0
2011-08-15,19.54,19.54,18.87,18.91,3823200,11.7531104552946,11.7531104552946,11.3501122974109,11.3741718889263,6356217.63993092,0.0,1.0
2011-08-16,19.35,19.41,19.06,19.34,3278300,11.6388273955962,11.6749167828694,11.4643953571092,11.6328124977173,5450300.34761079,0.0,1.0
2011-08-17,19.44,19.74,19.39,19.46,2887200,11.692961476506,11.8734084128718,11.6628869871117,11.7049912722637,4800081.49456176,0.0,1.0
2011-08-18,18.85,19.23,18.71,19.09,6273400,11.3380825016532,11.5666486210499,11.2538739313491,11.4824400507458,10429769.7589304,0.0,1.0
2011-08-19,18.73,19.07,18.62,18.67,3932900,11.2659037271068,11.4704102549881,11.1997398504393,11.2298143398337,6538598.1261991,0.0,1.0
2011-08-22,18.66,19.1,18.53,19.02,3949300,11.2237994419548,11.4884549486247,11.1456057695296,11.4403357655938,6565863.75951538,0.0,1.0
2011-08-23,19.21,19.24,18.61,18.94,9616300,11.5546188252922,11.5726635189287,11.1937249525605,11.3922165825629,15987470.1011895,0.0,1.0
2011-08-24,19.57,19.72,19.15,19.25,7385700,11.7711551489312,11.8613786171141,11.518529438019,11.5786784168076,12279011.4624497,0.0,1.0
2011-08-25,19.24,19.7,19.02,19.7,4673200,11.5726635189287,11.8493488213563,11.4403357655938,11.8493488213563,7769375.46425124,0.0,1.0
2011-08-26,19.55,19.55,18.72,19.16,4473100,11.7591253531734,11.7591253531734,11.259888829228,11.5245443358978,7436701.48702007,0.0,1.0
2011-08-29,19.83,19.91,19.56,19.8,5470200,11.9275424937815,11.9756616768124,11.7651402510523,11.909497800145,9094418.74187861,0.0,1.0
2011-08-30,19.88,19.98,19.7,19.81,5133500,11.9576169831758,12.0177659619645,11.8493488213563,11.9155126980238,8534641.9895861,0.0,1.0
2011-08-31,20.01,20.14,19.88,19.99,4343100,12.035810655601,12.1140043280262,11.9576169831758,12.0237808598433,7220571.46682991,0.0,1.0
2011-09-01,19.79,20.14,19.79,20.11,5325600,11.9034829022661,12.1140043280262,11.9034829022661,12.0959596343897,8854015.65788244,0.0,1.0
2011-09-02,19.45,19.63,19.39,19.39,3498400,11.6989763743848,11.8072445362043,11.6628869871117,11.6628869871117,5816225.09717891,0.0,1.0
2011-09-06,19.23,19.23,18.84,19.06,4988200,11.5666486210499,11.5666486210499,11.3320676037743,11.4643953571092,8293075.12855812,0.0,1.0
2011-09-07,19.61,19.61,19.29,19.44,4365500,11.7952147404466,11.7952147404466,11.602738008323,11.692961476506,7257812.33184727,0.0,1.0
2011-09-08,20.01,20.24,19.51,19.54,5641800,12.035810655601,12.1741533068148,11.735065761658,11.7531104552946,9379710.36852962,0.0,1.0
2011-09-09,19.52,19.79,19.27,19.76,5013800,11.7410806595368,11.9034829022661,11.5907082125653,11.8854382086295,8335636.11714946,0.0,1.0
2011-09-12,19.54,19.54,19.1,19.375,4182200,11.7531104552946,11.7531104552946,11.4884549486247,11.6538646402934,6953069.00337913,0.0,1.0
2011-09-13,19.83,19.85,19.26,19.52,3773100,11.9275424937815,11.9395722895393,11.5846933146865,11.7410806595368,6272924.4552269,0.0,1.0
2011-09-14,19.91,20.1502,19.4909,19.86,4426100,11.9756616768124,12.1201395238627,11.7235773067094,11.9455871874181,7358562.17202824,0.0,1.0
2011-09-15,19.88,20.08,19.71,20.05,4806900,11.9576169831758,12.0779149407531,11.8553637192352,12.0598702471165,7991656.87732374,0.0,1.0
2011-09-16,19.93,20.14,19.86,20.02,4668000,11.9876914725701,12.1140043280262,11.9455871874181,12.0418255534799,7760730.26344364,0.0,1.0
2011-09-19,19.97,20.04,19.56,19.62,2563200,12.0117510640856,12.0538553492376,11.7651402510523,11.8012296383255,4261418.98270322,0.0,1.0
2011-09-20,20.13,20.45,19.85,19.99,3342900,12.1079894301474,12.3004661622709,11.9395722895393,12.0237808598433,5557700.34225912,0.0,1.0
2011-09-21,19.36,20.128,19.34,20.07,4145500,11.6448422934751,12.1067864505716,11.6328124977173,12.0719000428742,6892053.83614083,0.0,1.0
2011-09-22,18.71,18.95,18.53,18.91,6104400,11.2538739313491,11.3982314804418,11.1456057695296,11.3741718889263,10148800.7326832,0.0,1.0
2011-09-23,18.97,19.07,18.56,18.63,3938800,11.4102612761995,11.4704102549881,11.1636504631662,11.2057547483182,6548407.10403848,0.0,1.0
2011-09-26,19.24,19.24,18.86,19.11,3979500,11.5726635189287,11.5726635189287,11.344097399532,11.4944698465035,6616072.4257442,0.0,1.0
2011-09-27,19.23,19.66,19.14,19.57,4623800,11.5666486210499,11.8252892298409,11.5125145401401,11.7711551489312,7687246.05657893,0.0,1.0
2011-09-28,19.12,19.42,19.08,19.22,4239400,11.5004847443824,11.6809316807482,11.476425152867,11.560633723171,7048166.21226282,0.0,1.0
2011-09-29,19.96,20.39,19.38,19.47,10296700,12.0057361662067,12.2643767749978,11.6568720892328,11.7110061701425,17118661.3760925,0.0,1.0
2011-09-30,19.62,20.1,19.62,19.78,5593700,11.8012296383255,12.0899447365108,11.8012296383255,11.8974680043872,9299742.2610592,0.0,1.0
2011-10-03,19.18,19.92,19.17,19.6,4663800,11.5365741316556,11.9816765746913,11.5305592337767,11.7891998425677,7753747.60125282,0.0,1.0
2011-10-04,19.57,19.58,18.7,18.97,7200000,11.7711551489312,11.77717004681,11.2478590334702,11.4102612761995,11970278.0413011,0.0,1.0
2011-10-05,19.71,19.74,19.21,19.57,3237600,11.8553637192352,11.8734084128718,11.5546188252922,11.7711551489312,5382635.02590511,0.0,1.0
2011-10-06,20.13,20.13,19.58,19.72,3631600,12.1079894301474,12.1079894301474,11.77717004681,11.8613786171141,6037675.24094296,0.0,1.0
2011-10-07,19.93,20.25,19.75,20.25,3641400,11.9876914725701,12.1801682046937,11.8794233107507,12.1801682046937,6053968.1193881,0.0,1.0
2011-10-10,20.5,20.5,20.19,20.19,3020700,12.3305406516652,12.3305406516652,12.1440788174205,12.1440788174205,5022030.39991092,0.0,1.0
2011-10-11,20.05,20.38,19.97,20.37,6191100,12.0598702471165,12.2583618771189,12.0117510640856,12.25234697924,10292942.8307638,0.0,1.0
2011-10-12,19.88,20.22,19.87,20.18,5419200,11.9576169831758,12.1621235110571,11.951602085297,12.1380639195417,9009629.27241939,0.0,1.0
2011-10-13,20.07,20.1,19.78,19.83,2820600,12.0719000428742,12.0899447365108,11.8974680043872,11.9275424937815,4689356.42267974,0.0,1.0
2011-10-14,20.35,20.38,20.13,20.29,3359100,12.2403171834823,12.2583618771189,12.1079894301474,12.2042277962091,5584633.46785207,0.0,1.0
2011-10-17,20.51,20.6,20.24,20.33,3798400,12.3365555495441,12.3906896304538,12.1741533068148,12.2282873877246,6314986.68223311,0.0,1.0
2011-10-18,20.73,20.91,20.19,20.47,4629200,12.468883302879,12.5771514646985,12.1440788174205,12.3124959580286,7696223.76510995,0.0,1.0
2011-10-19,20.67,21.12,20.58,20.76,5044200,12.4327939156059,12.7034643201546,12.3786598346961,12.4869279965156,8386177.29110157,0.0,1.0
2011-10-20,20.94,21.03,20.7,20.76,3971400,12.5951961583351,12.6493302392449,12.4508386092425,12.4869279965156,6602605.86294773,0.0,1.0
2011-10-21,21.23,21.33,20.99,21.18,3774000,12.7696281968221,12.8297771756107,12.6252706477294,12.7395537074278,6274420.73998204,0.0,1.0
2011-10-24,21.25,21.39,21.13,21.21,2917100,12.7816579925798,12.8658665628839,12.7094792180335,12.7575984010644,4849791.39920552,0.0,1.0
2011-10-25,20.91,21.33,20.89,21.22,3931400,12.5771514646985,12.8297771756107,12.5651216689408,12.7636132989432,6536104.31827384,0.0,1.0
2011-10-26,21.02,21.2,20.82,21.15,8685600,12.643315341366,12.7515835031855,12.5230173837888,12.7215090137912,14440145.4104897,0.0,1.0
2011-10-27,21.25,21.39,21.13,21.3,8408500,12.7816579925798,12.8658665628839,12.7094792180335,12.8117324819741,13979455.9597613,0.0,1.0
2011-10-28,21.29,21.35,21.11,21.2,4019400,12.8057175840953,12.8418069713684,12.6974494222758,12.7515835031855,6682407.71655637,0.0,1.0
2011-10-31,20.84,21.23,20.83,21.19,5173800,12.5350471795465,12.7696281968221,12.5290322816676,12.7455686053066,8601642.29584502,0.0,1.0
2011-11-01,20.23,20.595,20.19,20.31,4749300,12.168138408936,12.3876821815144,12.1440788174205,12.2162575919669,7895894.65299329,0.0,1.0
2011-11-02,20.08,21.47,19.68,20.51,12063900,12.0779149407531,12.9139857459148,11.8373190255986,12.3365555495441,20056699.6197851,0.0,1.0
2011-11-03,20.3,20.36,19.95,20.01,6163900,12.210242694088,12.2463320813612,11.9997212683279,12.035810655601,10247721.7803856,0.0,1.0
2011-11-04,20.31,20.41,20.07,20.16,4642800,12.2162575919669,12.2764065707555,12.0719000428742,12.126034123784,7718834.29029903,0.0,1.0
2011-11-07,20.35,20.42,20.1,20.37,2806400,12.2403171834823,12.2824214686343,12.0899447365108,12.25234697924,4665748.37432051,0.0,1.0
2011-11-08,20.17,20.39,20.04,20.35,5022500,12.1320490216628,12.2643767749978,12.0538553492376,12.2403171834823,8350100.20311602,0.0,1.0
2011-11-09,19.58,20.04,19.49,19.92,6303200,11.77717004681,12.0538553492376,11.7230359659003,11.9816765746913,10479313.4097125,0.0,1.0
2011-11-10,19.55,19.86,19.33,19.78,6781200,11.7591253531734,11.9455871874181,11.6267975998385,11.8974680043872,11274006.8685655,0.0,1.0
2011-11-11,19.8,19.85,19.67,19.76,5011300,11.909497800145,11.9395722895393,11.8313041277198,11.8854382086295,8331479.77060728,0.0,1.0
2011-11-14,19.25,19.56,19.05,19.52,6501000,11.6974726499151,11.8858475341475,11.5759404665394,11.8615410974724,10698400.7353852,0.1975,1.0
2011-11-15,19.6,19.67,19.01,19.12,6488600,11.9101539708227,11.9526902350042,11.5516340298642,11.6184767307209,10677994.6180003,0.0,1.0
2011-11-16,19.27,19.59,19.24,19.47,3475100,11.7096258682527,11.9040773616539,11.6913960407463,11.8311580516284,5718814.39709845,0.0,1.0
2011-11-17,19.36,19.51,19.16,19.3,4093400,11.7643153507718,11.8554644883036,11.642783167396,11.727855695759,6736322.65347264,0.0,1.0
2011-11-18,19.36,19.51,19.295,19.44,2381700,11.7643153507718,11.8554644883036,11.7248173911746,11.8129282241221,3919455.62705228,0.0,1.0
2011-11-21,19.01,19.2,18.86,19.13,2669600,11.5516340298642,11.6670896040712,11.4604848923324,11.6245533398897,4393239.59439846,0.0,1.0
2011-11-22,18.9,19.11,18.825,19.03,2890800,11.4847913290076,11.6124001215521,11.4392167602417,11.5637872482018,4757258.39806975,0.0,1.0
2011-11-23,18.68,18.7989,18.59,18.76,2832600,11.3511059272942,11.4233568103111,11.2964164447752,11.3997188006445,4661481.29873131,0.0,1.0
2011-11-25,18.59,18.77,18.59,18.6,1222300,11.2964164447752,11.4057954098133,11.2964164447752,11.3024930539439,2011483.65157072,0.0,1.0
2011-11-28,18.97,19.15,18.84,19.0,2826800,11.5273275931891,11.6367065582272,11.4483316739948,11.5455574206954,4651936.50188999,0.0,1.0
2011-11-29,19.22,19.3,19.06,19.07,2714800,11.6792428224087,11.727855695759,11.5820170757081,11.5880936848769,4467623.18357543,0.0,1.0
2011-11-30,19.9,19.92,19.51,19.66,5235800,12.0924522458863,12.1046054642238,11.8554644883036,11.9466136258354,8616318.50028144,0.0,1.0
2011-12-01,19.8,19.95,19.77,19.82,2799100,12.0316861541984,12.1228352917302,12.013456326692,12.043839372536,4606351.86869969,0.0,1.0
2011-12-02,19.63,19.96,19.61,19.93,2762400,11.928383798329,12.128911900899,11.9162305799914,12.1106820733926,4545956.34385911,0.0,1.0
2011-12-05,19.79,19.96,19.68,19.89,2981300,12.0256095450296,12.128911900899,11.9587668441729,12.0863756367175,4906190.14188647,0.0,1.0
2011-12-06,19.68,19.91,19.67,19.86,3348800,11.9587668441729,12.0985288550551,11.9526902350042,12.0681458092111,5510968.21760623,0.0,1.0
2011-12-07,19.8,19.9,19.53,19.6,3166100,12.0316861541984,12.0924522458863,11.8676177066411,11.9101539708227,5210307.11710553,0.0,1.0
2011-12-08,19.42,19.77,19.34,19.75,2970400,11.8007750057845,12.013456326692,11.7521621324342,12.0013031083545,4888252.50644334,0.0,1.0
2011-12-09,19.83,19.87,19.4518,19.53,4504700,12.0499159817048,12.0742224183799,11.8200986229412,11.8676177066411,7413180.4018904,0.0,1.0
2011-12-12,19.44,19.67,19.22,19.62,2725200,11.8129282241221,11.9526902350042,11.6792428224087,11.9223071891602,4484737.99170461,0.0,1.0
2011-12-13,19.2,19.62,19.12,19.55,4004900,11.6670896040712,11.9223071891602,11.6184767307209,11.8797709249787,6590682.21891156,0.0,1.0
2011-12-14,18.76,19.26,18.74,19.14,5812400,11.3997188006445,11.7035492590839,11.387565582307,11.6306299490584,9565202.95867607,0.0,1.0
2011-12-15,19.1,19.17,18.79,18.88,3406300,11.6063235123833,11.6488597765648,11.4179486281509,11.47263811067,5605593.35870521,0.0,1.0
2011-12-16,19.22,19.35,19.15,19.17,4881800,11.6792428224087,11.758238741603,11.6367065582272,11.6488597765648,8033756.76203717,0.0,1.0
2011-12-19,19.1,19.39,19.04,19.33,2353400,11.6063235123833,11.7825451782781,11.5698638573706,11.7460855232654,3872883.6010853,0.0,1.0
2011-12-20,19.52,19.57,19.23,19.26,2559400,11.8615410974724,11.8919241433163,11.6853194315775,11.7035492590839,4211888.4544139,0.0,1.0
2011-12-21,19.76,19.76,19.43,19.54,2590700,12.0073797175232,12.0073797175232,11.8068516149533,11.8736943158099,4263397.44426435,0.0,1.0
2011-12-22,19.92,19.985,19.7,19.83,2291800,12.1046054642238,12.144103423821,11.9709200625105,12.0499159817048,3771511.27601229,0.0,1.0
2011-12-23,20.22,20.23,19.9101,19.98,1333700,12.2869037392874,12.2929803484562,12.0985896211467,12.1410651192366,2194809.57710864,0.0,1.0
2011-12-27,20.31,20.33,20.12,20.18,1332500,12.3415932218065,12.3537464401441,12.2261376475996,12.2625973026123,2192834.79155527,0.0,1.0
2011-12-28,20.17,20.46,20.12,20.37,1752600,12.2565206934435,12.4327423593383,12.2261376475996,12.3780528768193,2884174.30069776,0.0,1.0
2011-12-29,20.23,20.27,20.12,20.16,1605200,12.2929803484562,12.3172867851314,12.2261376475996,12.2504440842747,2641604.80855874,0.0,1.0
2011-12-30,20.09,20.31,20.07,20.3,1591800,12.2079078200932,12.3415932218065,12.1957546017556,12.3355166126377,2619553.0365461,0.0,1.0
2012-01-03,19.89,20.35,19.84,20.31,1898600,12.0863756367175,12.3658996584817,12.0559925908735,12.3415932218065,3124439.87635784,0.0,1.0
2012-01-04,19.79,20.08,19.73,19.81,2595200,12.0256095450296,12.2018312109244,11.9891498900169,12.0377627633672,4270802.89008948,0.0,1.0
2012-01-05,19.8,19.86,19.6,19.69,3991200,12.0316861541984,12.0681458092111,11.9101539708227,11.9648434533417,6568136.75051059,0.0,1.0
2012-01-06,19.54,19.84,19.5,19.77,3143600,11.8736943158099,12.0559925908735,11.8493878791348,12.013456326692,5173279.88797985,0.0,1.0
2012-01-09,19.7,19.72,19.53,19.55,1882300,11.9709200625105,11.9830732808481,11.8676177066411,11.8797709249787,3097615.70592456,0.0,1.0
2012-01-10,19.55,19.89,19.52,19.85,3022800,11.8797709249787,12.0863756367175,11.8615410974724,12.0620692000423,4974484.80894054,0.0,1.0
2012-01-11,19.32,19.57,19.29,19.53,1784400,11.7400089140966,11.8919241433163,11.7217790865903,11.8676177066411,2936506.11786208,0.0,1.0
2012-01-12,19.16,19.45,19.12,19.41,3250300,11.642783167396,11.8190048332908,11.6184767307209,11.7946983966157,5348871.23676705,0.0,1.0
2012-01-13,19.09,19.19,18.98,19.08,2839900,11.6002469032145,11.6610129949024,11.5334042023579,11.5941702940457,4673494.5775143,0.0,1.0
2012-01-17,19.13,19.38,19.01,19.31,5639200,11.6245533398897,11.7764685691093,11.5516340298642,11.7339323049278,9280175.57713952,0.0,1.0
2012-01-18,18.94,19.13,18.88,19.09,3455400,11.5090977656827,11.6245533398897,11.47263811067,11.6002469032145,5686395.00093063,0.0,1.0
2012-01-19,18.43,18.93,18.41,18.91,5534900,11.1991906980746,11.5030211565139,11.187037479737,11.4908679381763,9108533.79945906,0.0,1.0
2012-01-20,18.81,18.82,18.431,18.74,10466500,11.4301018464885,11.4361784556573,11.1997983589914,11.387565582307,17224244.1619611,0.0,1.0
2012-01-23,18.74,18.92,18.73,18.85,4067800,11.387565582307,11.4969445473451,11.3814889731382,11.4544082831636,6694193.89500073,0.0,1.0
2012-01-24,18.58,18.64,18.32,18.41,3946400,11.2903398356064,11.3267994906191,11.1323479972179,11.187037479737,6494411.42318475,0.0,1.0
2012-01-25,18.72,18.76,18.35,18.51,4907000,11.3754123639694,11.3997188006445,11.1505778247243,11.2478035714249,8075227.25865792,0.0,1.0
2012-01-26,18.48,18.86,18.43,18.8,5568000,11.2295737439185,11.4604848923324,11.1991906980746,11.4240252373197,9163004.96763956,0.0,1.0
2012-01-27,18.23,18.48,18.13,18.48,5903000,11.0776585146988,11.2295737439185,11.016892423011,11.2295737439185,9714299.26795554,0.0,1.0
2012-01-30,18.34,18.4,18.07,18.18,6976400,11.1445012155555,11.1809608705682,10.9804327679982,11.0472754688549,11480744.9454455,0.0,1.0
2012-01-31,18.47,18.5599,18.22,18.37,5289600,11.2234971347497,11.2781258511771,11.07158190553,11.1627310430618,8704854.71925759,0.0,1.0
2012-02-01,18.68,18.86,18.55,18.58,4573100,11.3511059272942,11.4604848923324,11.2721100081,11.2903398356064,7525743.17843258,0.0,1.0
2012-02-02,18.58,18.75,18.533,18.66,2632900,11.2903398356064,11.3936421914758,11.2617797725131,11.3389527089567,4332844.06955785,0.0,1.0
2012-02-03,18.88,19.04,18.72,18.93,6469900,11.47263811067,11.5698638573706,11.3754123639694,11.5030211565139,10647220.8764603,0.0,1.0
2012-02-06,18.77,18.885,18.66,18.85,3096000,11.4057954098133,11.4756764152544,11.3389527089567,11.4544082831636,5094946.72769615,0.0,1.0
2012-02-07,18.87,18.97,18.61,18.71,4641700,11.4665615015012,11.5273275931891,11.3085696631127,11.3693357548006,7638635.08590024,0.0,1.0
2012-02-08,18.89,18.92,18.8,18.87,6009600,11.4787147198388,11.4969445473451,11.4240252373197,11.4665615015012,9889726.05127991,0.0,1.0
2012-02-09,18.84,18.92,18.76,18.9,12613000,11.4483316739948,11.4969445473451,11.3997188006445,11.4847913290076,20756641.8205528,0.0,1.0
2012-02-10,18.91,18.92,18.72,18.76,12539900,11.4908679381763,11.4969445473451,11.3754123639694,11.3997188006445,20636344.46726,0.0,1.0
2012-02-13,18.86,19.07,18.85,19.0,3753600,11.4604848923324,11.5880936848769,11.4544082831636,11.5455574206954,6177129.21094323,0.0,1.0
2012-02-14,18.63,18.73,18.52,18.6,4435600,11.4437742171182,11.5052008098027,11.3762049651653,11.4253462393129,7220976.78896791,0.2025,1.0
2012-02-15,18.84,18.94,18.47,18.63,8915700,11.5727700617556,11.6341966544401,11.3454916688231,11.4437742171182,14514397.7719815,0.0,1.0
2012-02-16,18.85,19.01,18.75,18.82,10510800,11.5789127210241,11.6771952693193,11.5174861283396,11.5604847432188,17111155.8376507,0.0,1.0
2012-02-17,18.98,19.24,18.77,18.85,7527000,11.6587672915139,11.8184764324936,11.5297714468765,11.5789127210241,12253650.5299309,0.0,1.0
2012-02-21,18.95,19.13,18.89,19.04,4441900,11.6403393137086,11.7509071805406,11.6034833580979,11.6956232471246,7231232.93329344,0.0,1.0
2012-02-22,18.79,19.07,18.74,18.95,3276100,11.5420567654134,11.7140512249299,11.5113434690712,11.6403393137086,5333357.84523801,0.0,1.0
2012-02-23,18.83,18.89,18.74,18.79,2273900,11.5666274024872,11.6034833580979,11.5113434690712,11.5420567654134,3701816.91776402,0.0,1.0
2012-02-24,18.8,18.92,18.73,18.84,2272700,11.5481994246819,11.6219113359032,11.5052008098027,11.5727700617556,3699863.3664639,0.0,1.0
2012-02-27,18.62,18.8,18.55,18.75,4152200,11.4376315578498,11.5481994246819,11.3946329429707,11.5174861283396,6759613.09025892,0.0,1.0
2012-02-28,18.52,18.72,18.47,18.62,7224200,11.3762049651653,11.4990581505343,11.3454916688231,11.4376315578498,11760704.4185368,0.0,1.0
2012-02-29,19.49,19.68,18.59,18.59,19686800,11.9720429142048,12.0887534403053,11.4192035800445,11.4192035800445,32049311.445814,0.0,1.0
2012-03-01,19.36,19.41,19.14,19.38,7966200,11.8921883437149,11.9229016400572,11.7570498398091,11.9044736622518,12968650.3057706,0.0,1.0
2012-03-02,19.53,19.57,19.25,19.3,4672300,11.9966135512785,12.0211841883523,11.824619091762,11.8553323881042,7606314.78291433,0.0,1.0
2012-03-05,19.31,19.45,19.11,19.32,6245900,11.8614750473727,11.947472277131,11.7386218620037,11.8676177066411,10168071.7211233,0.0,1.0
2012-03-06,19.16,19.275,19.06,19.13,3338000,11.769335158346,11.8399757399331,11.7079085656615,11.7509071805406,5434128.53313526,0.0,1.0
2012-03-07,19.29,19.47,19.07,19.13,8124600,11.8491897288358,11.9597575956679,11.7140512249299,11.7509071805406,13226519.0773849,0.0,1.0
2012-03-08,19.42,19.48,19.21,19.36,7696100,11.9290442993256,11.9659002549363,11.8000484546882,11.8921883437149,12528938.4673045,0.0,1.0
2012-03-09,19.26,19.46,19.24,19.44,4015300,11.8307617510305,11.9536149363994,11.8184764324936,11.9413296178625,6536745.44610485,0.0,1.0
2012-03-12,19.37,19.4382,19.13,19.32,3512000,11.8983310029834,11.9402239391942,11.7509071805406,11.8676177066411,5717393.471651,0.0,1.0
2012-03-13,19.47,19.48,19.28,19.41,3396200,11.9597575956679,11.9659002549363,11.8430470695674,11.9229016400572,5528875.77119052,0.0,1.0
2012-03-14,19.14,19.44,19.1,19.44,4846800,11.7570498398091,11.9413296178625,11.7324792027353,11.9413296178625,7890393.7011384,0.0,1.0
2012-03-15,19.22,19.29,18.96,19.2,5229400,11.8061911139567,11.8491897288358,11.646481972977,11.7939057954198,8513250.97398966,0.0,1.0
2012-03-16,19.07,19.27,19.04,19.21,3675100,11.7140512249299,11.8369044102989,11.6956232471246,11.8000484546882,5982913.65252412,0.0,1.0
2012-03-19,18.94,19.17,18.93,19.08,3266200,11.6341966544401,11.7754778176144,11.6280539951717,11.7201938841984,5317241.04701212,0.0,1.0
2012-03-20,19.15,19.19,18.88,18.88,3504500,11.7631924990775,11.7877631361513,11.5973406988294,11.5973406988294,5705183.77602535,0.0,1.0
2012-03-21,19.13,19.26,19.1,19.13,2007500,11.7509071805406,11.8307617510305,11.7324792027353,11.7509071805406,3268128.52913993,0.0,1.0
2012-03-22,19.3,19.38,19.05,19.05,6004200,11.8553323881042,11.9044736622518,11.7017659063931,11.7017659063931,9774593.93009315,0.0,1.0
2012-03-23,19.31,19.38,19.25,19.27,3019600,11.8614750473727,11.9044736622518,11.824619091762,11.8369044102989,4915786.2548398,0.0,1.0
2012-03-26,19.49,19.55,19.33,19.39,3115000,11.9720429142048,12.0088988698154,11.8737603659096,11.9106163215203,5071093.58319841,0.0,1.0
2012-03-27,19.54,19.64,19.47,19.52,2326100,12.002756210547,12.0641828032315,11.9597575956679,11.9904708920101,3786796.39931874,0.0,1.0
2012-03-28,19.17,19.54,19.04,19.53,5081100,11.7754778176144,12.002756210547,11.6956232471246,11.9966135512785,8271824.59248463,0.0,1.0
2012-03-29,19.35,19.35,18.98,19.1,3193200,11.8860456844465,11.8860456844465,11.6587672915139,11.7324792027353,5198400.00958883,0.0,1.0
2012-03-30,19.72,19.74,19.39,19.45,4899800,12.1133240773791,12.1256093959159,11.9106163215203,11.947472277131,7976675.55022651,0.0,1.0
2012-04-02,19.87,19.94,19.61,19.73,4373400,12.2054639664058,12.2484625812849,12.0457548254261,12.1194667366475,7119717.71324558,0.0,1.0
2012-04-03,19.82,19.96,19.6,19.94,3421000,12.1747506700635,12.2607478998218,12.0396121661577,12.2484625812849,5569249.16472613,0.0,1.0
2012-04-04,19.63,19.77,19.58,19.69,3599600,12.058040143963,12.1440373737213,12.0273268476208,12.0948960995737,5860002.71655895,0.0,1.0
2012-04-05,19.55,19.69,19.42,19.63,3328200,12.0088988698154,12.0948960995737,11.9290442993256,12.058040143963,5418174.53085107,0.0,1.0
2012-04-09,19.42,19.51,19.32,19.37,2108400,11.9290442993256,11.9843282327417,11.8676177066411,11.8983310029834,3432389.63429072,0.0,1.0
2012-04-10,19.06,19.39,19.0,19.34,3336700,11.7079085656615,11.9106163215203,11.6710526100508,11.879903025178,5432012.18589349,0.0,1.0
2012-04-11,19.07,19.26,19.05,19.23,3027400,11.7140512249299,11.8307617510305,11.7017659063931,11.8123337732251,4928484.33829053,0.0,1.0
2012-04-12,19.26,19.26,18.91,19.06,2875700,11.8307617510305,11.8307617510305,11.6157686766348,11.7079085656615,4681522.89476844,0.0,1.0
2012-04-13,19.17,19.34,19.13,19.21,3540400,11.7754778176144,11.879903025178,11.7509071805406,11.8000484546882,5763627.51908693,0.0,1.0
2012-04-16,19.32,19.35,19.1,19.21,4044100,11.8676177066411,11.8860456844465,11.7324792027353,11.8000484546882,6583630.6773075,0.0,1.0
2012-04-17,19.48,19.49,19.17,19.41,3327000,11.9659002549363,11.9720429142048,11.7754778176144,11.9229016400572,5416220.97955095,0.0,1.0
2012-04-18,19.32,19.43,19.25,19.4,2664500,11.8676177066411,11.9351869585941,11.824619091762,11.9167589807887,4337697.86594937,0.0,1.0
2012-04-19,19.33,19.44,19.195,19.31,2967900,11.8737603659096,11.9413296178625,11.7908344657855,11.8614750473727,4831620.75299346,0.0,1.0
2012-04-20,19.53,19.63,19.37,19.37,2170900,11.9966135512785,12.058040143963,11.8983310029834,11.8983310029834,3534137.09783805,0.0,1.0
2012-04-23,19.28,19.45,19.14,19.4,4393300,11.8430470695674,11.947472277131,11.7570498398091,11.9167589807887,7152114.10563903,0.0,1.0
2012-04-24,19.53,19.53,19.28,19.33,3386100,11.9966135512785,11.9966135512785,11.8430470695674,11.8737603659096,5512433.38108131,0.0,1.0
2012-04-25,19.72,19.8,19.54,19.64,3217300,12.1133240773791,12.1624653515266,12.002756210547,12.0641828032315,5237633.83153267,0.0,1.0
2012-04-26,19.85,19.92,19.6,19.67,3608500,12.1931786478689,12.236177262748,12.0396121661577,12.0826107810368,5874491.55536806,0.0,1.0
2012-04-27,20.05,20.115,19.7,19.94,8510200,12.3160318332378,12.3559591184827,12.1010387588422,12.2484625812849,13854260.2284865,0.0,1.0
2012-04-30,20.21,20.24,19.91,20.01,3219700,12.414314381533,12.4327423593383,12.2300346034796,12.291461196164,5241540.9341329,0.0,1.0
2012-05-01,20.42,20.46,20.08,20.26,4936900,12.5433102261704,12.5678808632442,12.3344598110432,12.4450276778752,8037072.84458823,0.0,1.0
2012-05-02,20.05,20.36,19.94,20.34,5934800,12.3160318332378,12.5064542705597,12.2484625812849,12.4941689520228,9661613.54657019,0.0,1.0
2012-05-03,19.72,20.31,19.62,20.09,10032800,12.1133240773791,12.4757409742175,12.0518974846946,12.3406024703116,16332991.2364408,0.0,1.0
2012-05-04,20.05,20.15,19.77,19.87,6155600,12.3160318332378,12.3774584259223,12.1440373737213,12.2054639664058,10021066.9857902,0.0,1.0
2012-05-07,19.89,20.05,19.84,20.03,3074800,12.2177492849427,12.3160318332378,12.1870359886004,12.3037465147009,5005649.61464478,0.0,1.0
2012-05-08,19.89,19.9,19.7,19.76,5511200,12.2177492849427,12.2238919442111,12.1010387588422,12.1378947144528,8972009.93763182,0.0,1.0
2012-05-09,19.77,19.84,19.52,19.7,5452000,12.1440373737213,12.1870359886004,11.9904708920101,12.1010387588422,8875634.74015982,0.0,1.0
2012-05-10,20.25,20.31,19.84,19.92,7080600,12.4388850186068,12.4757409742175,12.1870359886004,12.236177262748,11526929.4462905,0.0,1.0
2012-05-11,20.24,20.3102,20.04,20.15,5833600,12.4327423593383,12.4758638274028,12.3098891739694,12.3774584259223,9496864.05359437,0.0,1.0
2012-05-14,20.08,20.2,19.9,19.97,4101800,12.4588486612292,12.5333039321131,12.3471657549035,12.3905979962524,6610895.29535018,0.2025,1.0
2012-05-15,19.83,20.26,19.79,20.02,6787900,12.3037335135546,12.570531567555,12.2789150899266,12.4216210257873,10940098.5360835,0.0,1.0
2012-05-16,20.02,20.21,19.86,19.89,7790500,12.4216210257873,12.5395085380201,12.3223473312755,12.3409611489965,12555994.8799126,0.0,1.0
2012-05-17,19.83,20.14,19.7,20.02,5421300,12.3037335135546,12.4960762966712,12.2230736367638,12.4216210257873,8737541.24157241,0.0,1.0
2012-05-18,19.62,19.94,19.56,19.83,3954100,12.1734367895079,12.3719841785314,12.1362091540659,12.3037335135546,6372846.33266955,0.0,1.0
2012-05-21,19.86,19.86,19.56,19.61,3351600,12.3223473312755,12.3223473312755,12.1362091540659,12.1672321836009,5401793.52281819,0.0,1.0
2012-05-22,19.98,20.14,19.77,19.88,3413700,12.3968026021594,12.4960762966712,12.2665058781127,12.3347565430895,5501880.45973397,0.0,1.0
2012-05-23,19.87,20.0,19.7,19.9,4167600,12.3285519371825,12.4092118139734,12.2230736367638,12.3471657549035,6716945.5441273,0.0,1.0
2012-05-24,20.03,20.14,19.82,19.87,2470100,12.4278256316943,12.4960762966712,12.2975289076476,12.3285519371825,3981074.76450447,0.0,1.0
2012-05-25,20.18,20.18,19.97,20.06,2786700,12.5208947202991,12.5208947202991,12.3905979962524,12.4464394494153,4491340.85512514,0.0,1.0
2012-05-29,20.24,20.25,20.04,20.25,2995600,12.558122355741,12.564326961648,12.4340302376013,12.564326961648,4828026.21940391,0.0,1.0
2012-05-30,20.02,20.31,20.0,20.16,2797900,12.4216210257873,12.6015545970899,12.4092118139734,12.5084855084851,4509391.96129998,0.0,1.0
2012-05-31,20.23,20.39,19.96,20.06,4120300,12.551917749834,12.6511914443458,12.3843933903454,12.4464394494153,6640711.85465682,0.0,1.0
2012-06-01,19.97,20.065,19.82,20.01,5407600,12.3905979962524,12.4495417523688,12.2975289076476,12.4154164198803,8715460.87062643,0.0,1.0
2012-06-04,19.78,20.03,19.65,20.03,6432900,12.2727104840196,12.4278256316943,12.1920506072288,12.4278256316943,10367942.9385777,0.0,1.0
2012-06-05,19.93,20.11,19.67,19.79,2872300,12.3657795726244,12.4774624789502,12.2044598190428,12.2789150899266,4629302.88088993,0.0,1.0
2012-06-06,20.15,20.15,19.85,20.01,3578000,12.5022809025782,12.5022809025782,12.3161427253686,12.4154164198803,5766683.74049509,0.0,1.0
2012-06-07,20.32,20.35,20.22,20.25,2840900,12.6077592029969,12.6263730207179,12.5457131439271,12.564326961648,4578695.31536406,0.0,1.0
2012-06-08,20.4,20.43,20.23,20.32,2155300,12.6573960502528,12.6760098679738,12.551917749834,12.6077592029969,3473709.74451904,0.0,1.0
2012-06-11,20.16,20.5,20.12,20.5,4677700,12.5084855084851,12.7194421093227,12.4836670848572,12.7194421093227,7539076.72803636,0.0,1.0
2012-06-12,20.3,20.31,20.07,20.18,1785700,12.595349991183,12.6015545970899,12.4526440553223,12.5208947202991,2878023.24074961,0.0,1.0
2012-06-13,20.3,20.34,20.03,20.26,2994500,12.595349991183,12.6201684148109,12.4278256316943,12.570531567555,4826253.34290457,0.0,1.0
2012-06-14,20.41,20.46,20.28,20.33,1917800,12.6636006561598,12.6946236856947,12.582940779369,12.6139638089039,3090929.59125811,0.0,1.0
2012-06-15,20.62,20.73,20.38,20.48,3853200,12.7938973802065,12.8621480451834,12.6449868384388,12.7070328975087,6210225.20650526,0.0,1.0
2012-06-18,20.71,20.75,20.53,20.53,1925700,12.8497388333694,12.8745572569974,12.7380559270436,12.7380559270436,3103662.067935,0.0,1.0
2012-06-19,20.59,21.0,20.58,20.76,5033600,12.7752835624856,13.029672404672,12.7690789565786,12.8807618629043,8112682.86085973,0.0,1.0
2012-06-20,20.58,20.78,20.34,20.62,4089300,12.7690789565786,12.8931710747183,12.6201684148109,12.7938973802065,6590748.97149431,0.0,1.0
2012-06-21,20.18,20.62,20.14,20.41,4365500,12.5208947202991,12.7938973802065,12.4960762966712,12.6636006561598,7035902.14341292,0.0,1.0
2012-06-22,20.34,20.44,20.2007,20.3,3175300,12.6201684148109,12.6822144738808,12.5337382545266,12.595349991183,5117649.77115543,0.0,1.0
2012-06-25,20.28,20.305,20.08,20.19,1768000,12.582940779369,12.5984522941364,12.4588486612292,12.5270993262061,2849496.04616974,0.0,1.0
2012-06-26,20.29,20.38,20.225,20.34,1578700,12.589145385276,12.6449868384388,12.5488154468806,12.6201684148109,2544400.11769693,0.0,1.0
2012-06-27,20.52,20.56,20.29,20.29,2941100,12.7318513211367,12.7566697447646,12.589145385276,12.589145385276,4740188.24739243,0.0,1.0
2012-06-28,20.62,20.635,20.32,20.45,1682000,12.7938973802065,12.803204289067,12.6077592029969,12.6884190797878,2710889.33804159,0.0,1.0
2012-06-29,20.67,21.0,20.55,20.86,3668000,12.8249204097415,13.029672404672,12.7504651388576,12.9428079219742,5911737.27225713,0.0,1.0
2012-07-02,20.76,20.83,20.6,20.76,3287700,12.8807618629043,12.9241941042532,12.7814881683926,12.8807618629043,5298805.51526714,0.0,1.0
2012-07-03,20.65,20.74,20.57,20.71,1580000,12.8125111979275,12.8683526510904,12.7628743506716,12.8497388333694,2546495.33537794,0.0,1.0
2012-07-05,20.46,20.62,20.39,20.59,2536900,12.6946236856947,12.7938973802065,12.6511914443458,12.7752835624856,4088736.71919008,0.0,1.0
2012-07-06,20.57,20.59,20.29,20.35,2313700,12.7628743506716,12.7752835624856,12.589145385276,12.6263730207179,3729003.96042022,0.0,1.0
2012-07-09,20.56,20.58,20.4,20.51,2559600,12.7566697447646,12.7690789565786,12.6573960502528,12.7256467152297,4125322.44331227,0.0,1.0
2012-07-10,20.47,20.74,20.38,20.6,1984500,12.7008282916017,12.8683526510904,12.6449868384388,12.7814881683926,3198430.37535287,0.0,1.0
2012-07-11,20.52,20.59,20.4,20.46,2069400,12.7318513211367,12.7752835624856,12.6573960502528,12.6946236856947,3335264.20698171,0.0,1.0
2012-07-12,20.63,20.72,20.38,20.42,1996800,12.8001019861135,12.8559434392764,12.6449868384388,12.6698052620668,3218254.35802701,0.0,1.0
2012-07-13,20.99,20.99,20.65,20.65,2250300,13.023467798765,13.023467798765,12.8125111979275,12.8125111979275,3626821.80582342,0.0,1.0
2012-07-16,20.7,21.0,20.64,20.98,3023500,12.8435342274624,13.029672404672,12.8063065920205,13.017263192858,4872992.81425014,0.0,1.0
2012-07-17,20.8,20.84,20.56,20.73,1913000,12.9055802865323,12.9303987101602,12.7566697447646,12.8621480451834,3083193.40289747,0.0,1.0
2012-07-18,20.95,20.95,20.73,20.75,1730900,12.9986493751371,12.9986493751371,12.8621480451834,12.8745572569974,2789701.75696562,0.0,1.0
2012-07-19,20.92,20.94,20.56,20.87,3298300,12.9800355574161,12.9924447692301,12.7566697447646,12.9490125278812,5315889.59789689,0.0,1.0
2012-07-20,21.15,21.18,20.82,20.91,4757900,13.1227414932768,13.1413553109978,12.9179894983463,12.9738309515091,7668335.5418954,0.0,1.0
2012-07-23,20.97,21.04,20.78,21.0,3461400,13.0110585869511,13.0544908283,12.8931710747183,13.029672404672,5578758.83156784,0.0,1.0
2012-07-24,20.55,20.95,20.48,20.93,5142700,12.7504651388576,12.9986493751371,12.7070328975087,12.9862401633231,8288519.97547352,0.0,1.0
2012-07-25,20.57,20.81,20.36,20.66,3036000,12.7628743506716,12.9117848924393,12.6325776266249,12.8187158038345,4893139.13810597,0.0,1.0
2012-07-26,20.89,20.95,20.73,20.73,2827900,12.9614217396952,12.9986493751371,12.8621480451834,12.8621480451834,4557743.13855397,0.0,1.0
2012-07-27,21.19,21.23,20.95,21.02,4745300,13.1475599169048,13.1723783405327,12.9986493751371,13.042081616486,7648028.04744868,0.0,1.0
2012-07-30,21.19,21.23,20.99,21.1,3132900,13.1475599169048,13.1723783405327,13.023467798765,13.0917184637419,5049313.44063642,0.0,1.0
2012-07-31,21.06,21.27,21.03,21.17,2456800,13.0669000401139,13.1971967641607,13.048286222393,13.1351507050908,3959639.07592187,0.0,1.0
2012-08-01,20.9,21.44,20.865,21.08,3490300,12.9676263456022,13.3026750645794,12.9459102249277,13.0793092519279,5625337.13232253,0.0,1.0
2012-08-02,20.83,21.175,20.4687,20.76,4782800,12.9241941042532,13.1382530080443,12.7000216928338,12.8807618629043,7708467.01901624,0.0,1.0
2012-08-03,21.16,21.39,21.03,21.13,2963500,13.1289460991838,13.2716520350445,13.048286222393,13.1103322814628,4776290.45974211,0.0,1.0
2012-08-06,21.06,21.4,20.93,21.25,3876800,13.0669000401139,13.2778566409515,12.9862401633231,13.1847875523467,6248261.46594509,0.0,1.0
2012-08-07,21.04,21.3,21.03,21.16,3252800,13.0544908283,13.2158105818816,13.048286222393,13.1289460991838,5242556.97906161,0.0,1.0
2012-08-08,21.11,21.14,20.93,21.07,3546200,13.0979230696489,13.1165368873698,12.9862401633231,13.0731046460209,5715431.49260585,0.0,1.0
2012-08-09,21.01,21.1,20.97,21.06,2523800,13.035877010579,13.0917184637419,13.0110585869511,13.0669000401139,4067623.37178915,0.0,1.0
2012-08-10,21.08,21.13,20.93,20.99,2405700,13.0793092519279,13.1103322814628,12.9862401633231,13.023467798765,3877280.90399919,0.0,1.0
2012-08-13,20.78,21.12,20.76,21.07,3067000,12.8931710747183,13.1041276755559,12.8807618629043,13.0731046460209,4943102.02126845,0.0,1.0
2012-08-14,20.55,20.69,20.38,20.59,10993800,12.8761084084741,12.9638288550525,12.7695907233432,12.9011713932108,17545875.107056,0.2025,1.0
2012-08-15,20.51,20.65,20.48,20.56,3340600,12.8510454237374,12.9387658703158,12.8322481851849,12.8823741546583,5331527.80500203,0.0,1.0
2012-08-16,20.42,20.56,20.36,20.48,2699600,12.7946537080799,12.8823741546583,12.7570592309748,12.8322481851849,4308505.19738473,0.0,1.0
2012-08-17,20.24,20.45,20.22,20.35,2771000,12.6818702767648,12.8134509466324,12.6693387843964,12.7507934847907,4422458.1056279,0.0,1.0
2012-08-20,20.43,20.43,20.135,20.22,2803800,12.800919454264,12.800919454264,12.6160799418309,12.6693387843964,4474806.22033907,0.0,1.0
2012-08-21,20.43,20.65,20.3,20.41,3424700,12.800919454264,12.9387658703158,12.7194647538698,12.7883879618957,5465749.64790471,0.0,1.0
2012-08-22,20.38,20.69,20.34,20.66,2839200,12.7695907233432,12.9638288550525,12.7445277386065,12.9450316165,4531303.88072852,0.0,1.0
2012-08-23,20.24,20.4,20.18,20.37,2845800,12.6818702767648,12.7821222157115,12.6442757996597,12.763324977159,4541837.34283503,0.0,1.0
2012-08-24,20.32,20.3601,20.18,20.23,2174800,12.7319962462381,12.7571218884367,12.6442757996597,12.6756045305806,3470935.36200636,0.0,1.0
2012-08-27,20.46,20.51,20.29,20.29,1875000,12.8197166928165,12.8510454237374,12.7131990076856,12.7131990076856,2992460.82571359,0.0,1.0
2012-08-28,20.6,20.63,20.4,20.41,3796900,12.907437139395,12.9262343779475,12.7821222157115,12.7883879618957,6059773.07154766,0.0,1.0
2012-08-29,20.58,20.65,20.5,20.57,1900800,12.8949056470266,12.9387658703158,12.8447796775532,12.8886399008424,3033637.0866754,0.0,1.0
2012-08-30,20.52,20.58,20.39,20.5,1574200,12.8573111699216,12.8949056470266,12.7758564695273,12.8447796775532,2512390.31031377,0.0,1.0
2012-08-31,20.39,20.65,20.33,20.57,2560400,12.7758564695273,12.9387658703158,12.7382619924223,12.8886399008424,4086344.90568378,0.0,1.0
2012-09-04,20.63,20.67,20.3,20.41,2989300,12.9262343779475,12.9512973626842,12.7194647538698,12.7883879618957,4770860.34469632,0.0,1.0
2012-09-05,20.64,20.75,20.5,20.63,3494400,12.9325001241316,13.0014233321575,12.8447796775532,12.9262343779475,5576989.39166591,0.0,1.0
2012-09-06,20.99,20.99,20.69,20.72,3582000,13.1518012405777,13.1518012405777,12.9638288550525,12.982626093605,5716797.16144322,0.0,1.0
2012-09-07,20.95,21.0,20.86,20.98,2807100,13.126738255841,13.1580669867619,13.0703465401834,13.1455354943935,4480072.95139232,0.0,1.0
2012-09-10,20.93,21.03,20.91,21.01,1670600,13.1142067634726,13.1768642253144,13.1016752711043,13.164332732946,2666242.69623314,0.0,1.0
2012-09-11,20.9,20.98,20.85,20.9,1343900,13.0954095249201,13.1455354943935,13.0640807939993,13.0954095249201,2144836.3219608,0.0,1.0
2012-09-12,20.7,20.94,20.69,20.91,2051200,12.9700946012367,13.1204725096568,12.9638288550525,13.1016752711043,3273672.3443753,0.0,1.0
2012-09-13,21.1,21.1,20.65,20.68,2503700,13.2207244486036,13.2207244486036,12.9387658703158,12.9575631088683,3995852.89031418,0.0,1.0
2012-09-14,21.02,21.25,20.91,21.11,3447500,13.1705984791302,13.3147106413662,13.1016752711043,13.2269901947877,5502137.97154537,0.0,1.0
2012-09-17,20.8,21.04,20.74,21.02,2738000,13.0327520630784,13.1831299714985,12.9951575859734,13.1705984791302,4369790.79509536,0.0,1.0
2012-09-18,20.81,20.9,20.68,20.82,2824700,13.0390178092626,13.0954095249201,12.9575631088683,13.0452835554468,4508162.18367634,0.0,1.0
2012-09-19,20.72,20.84,20.6,20.81,2474600,12.982626093605,13.0578150478151,12.907437139395,13.0390178092626,3949409.89829912,0.0,1.0
2012-09-20,20.87,21.0,20.65,20.71,3761800,13.0766122863676,13.1580669867619,12.9387658703158,12.9763603474209,6003754.20489033,0.0,1.0
2012-09-21,21.12,21.15,20.8,20.9,3542900,13.2332559409719,13.2520531795244,13.0327520630784,13.0954095249201,5654394.37835769,0.0,1.0
2012-09-24,21.29,21.31,21.0,21.01,2938300,13.3397736261029,13.3523051184712,13.1580669867619,13.164332732946,4689465.4102369,0.0,1.0
2012-09-25,21.42,21.44,21.26,21.29,3994500,13.4212283264971,13.4337598188654,13.3209763875503,13.3397736261029,6375138.54310021,0.0,1.0
2012-09-26,21.45,21.56,21.28,21.42,3886300,13.4400255650496,13.5089487730755,13.3335078799187,13.4212283264971,6202453.60371771,0.0,1.0
2012-09-27,21.3,21.54,21.25,21.49,3265700,13.346039372287,13.4964172807072,13.3147106413662,13.4650885497863,5211988.96988419,0.0,1.0
2012-09-28,21.3,21.345,21.11,21.28,2536500,13.346039372287,13.3742352301158,13.2269901947877,13.3335078799187,4048201.00502534,0.0,1.0
2012-10-01,21.15,21.38,21.14,21.33,2864700,13.2520531795244,13.3961653417604,13.2457874333403,13.3648366108395,4572001.34795825,0.0,1.0
2012-10-02,21.2,21.26,21.11,21.22,1963000,13.2833819104453,13.3209763875503,13.2269901947877,13.2959134028136,3132906.98713374,0.0,1.0
2012-10-03,21.52,21.54,21.22,21.24,3202100,13.4838857883388,13.4964172807072,13.2959134028136,13.308444895182,5110484.69867598,0.0,1.0
2012-10-04,21.51,21.71,21.45,21.57,1709400,13.4776200421546,13.6029349658381,13.4400255650496,13.5152145192597,2728166.68558657,0.0,1.0
2012-10-05,21.41,21.68,21.32,21.58,2458700,13.4149625803129,13.5841377272856,13.3585708646554,13.5214802654438,3924033.83049706,0.0,1.0
2012-10-08,21.41,21.49,21.27,21.41,1408200,13.4149625803129,13.4650885497863,13.3272421337345,13.4149625803129,2247457.77854393,0.0,1.0
2012-10-09,21.36,21.44,21.28,21.37,1777000,13.3836338493921,13.4337598188654,13.3335078799187,13.3898995955762,2836054.87322294,0.0,1.0
2012-10-10,21.29,21.425,21.25,21.4,1550700,13.3397736261029,13.4243611995892,13.3147106413662,13.4086968341287,2474884.80129815,0.0,1.0
2012-10-11,21.18,21.39,21.15,21.37,1907300,13.270850418077,13.4024310879446,13.2520531795244,13.3898995955762,3044010.9508712,0.0,1.0
2012-10-12,21.13,21.27,21.03,21.27,1106000,13.2395216871561,13.3272421337345,13.1768642253144,13.3272421337345,1765152.89239425,0.0,1.0
2012-10-15,21.4,21.43,21.12,21.17,2148400,13.4086968341287,13.4274940726813,13.2332559409719,13.2645846718928,3428801.51358031,0.0,1.0
2012-10-16,21.44,21.5,21.25,21.5,3214800,13.4337598188654,13.4713542959705,13.3147106413662,13.4713542959705,5130753.63333549,0.0,1.0
2012-10-17,21.75,21.75,21.45,21.51,2954500,13.6279979505748,13.6279979505748,13.4400255650496,13.4776200421546,4715320.27177107,0.0,1.0
2012-10-18,21.69,21.75,21.54,21.74,1908500,13.5904034734697,13.6279979505748,13.4964172807072,13.6217322043906,3045926.12579967,0.0,1.0
2012-10-19,21.41,21.72,21.39,21.69,1871500,13.4149625803129,13.6092007120223,13.4024310879446,13.5904034734697,2986874.89883892,0.0,1.0
2012-10-22,21.24,21.3604,21.15,21.3,2771500,13.308444895182,13.3838844792394,13.2520531795244,13.346039372287,4423256.09518143,0.0,1.0
2012-10-23,21.04,21.13,20.87,21.08,2870600,13.1831299714985,13.2395216871561,13.0766122863676,13.2081929562352,4581417.62468983,0.0,1.0
2012-10-24,21.12,21.39,21.03,21.09,2385800,13.2332559409719,13.4024310879446,13.1768642253144,13.2144587024194,3807686.95359332,0.0,1.0
2012-10-25,21.38,21.38,21.12,21.21,1574100,13.3961653417604,13.3961653417604,13.2332559409719,13.2896476566295,2512230.71240307,0.0,1.0
2012-10-26,21.47,21.5,21.12,21.4,2338300,13.452557057418,13.4713542959705,13.2332559409719,13.4086968341287,3731877.94600856,0.0,1.0
2012-10-31,21.67,21.71,21.46,21.54,1985600,13.5778719811014,13.6029349658381,13.4462913112338,13.4964172807072,3168976.11495301,0.0,1.0
2012-11-01,21.74,21.74,21.56,21.66,2905100,13.6217322043906,13.6217322043906,13.5089487730755,13.5716062349172,4636478.90388295,0.0,1.0
2012-11-02,21.54,21.81,21.53,21.8,1761200,13.4964172807072,13.6655924276798,13.490151534523,13.6593266814956,2810838.4033316,0.0,1.0
2012-11-05,21.37,21.49,21.27,21.49,1834200,13.3898995955762,13.4650885497863,13.3272421337345,13.4650885497863,2927344.87814606,0.0,1.0
2012-11-06,21.48,21.631,21.31,21.39,2381500,13.4588228036021,13.5534355709831,13.3523051184712,13.4024310879446,3800824.24343302,0.0,1.0
2012-11-07,20.63,21.51,20.58,21.43,5334200,12.9262343779475,13.4776200421546,12.8949056470266,13.4274940726813,8513271.75281139,0.0,1.0
2012-11-08,20.39,20.86,20.36,20.55,4726200,12.7758564695273,13.0703465401834,12.7570592309748,12.8761084084741,7542916.45572671,0.0,1.0
2012-11-09,20.15,20.42,20.12,20.35,3547600,12.6254785611072,12.7946537080799,12.6066813225547,12.7507934847907,5661895.48016081,0.0,1.0
2012-11-12,20.155,20.25,20.01,20.15,2040300,12.6286114341993,12.6881360229489,12.5377581145288,12.6254785611072,3256276.17210849,0.0,1.0
2012-11-13,19.96,20.43,19.93,20.03,4869200,12.5064293836079,12.800919454264,12.4876321450554,12.5502896068971,7771141.46803446,0.0,1.0
2012-11-14,19.49,20.05,19.42,19.96,3986100,12.3388206731813,12.6933481014513,12.2945047446476,12.6363704790508,6296313.97179302,0.2025,1.0
2012-11-15,19.13,19.6,18.95,19.49,6430300,12.1109101835792,12.4084599894486,11.9969549387781,12.3388206731813,10157092.8307922,0.0,1.0
2012-11-16,19.58,19.59,19.17,19.18,4976700,12.3957982955819,12.4021291425152,12.1362335713128,12.1425644182462,7861033.52736312,0.0,1.0
2012-11-19,19.38,19.71,19.29,19.71,4183800,12.269181356914,12.478099305716,12.2122037345135,12.478099305716,6608594.46456125,0.0,1.0
2012-11-20,19.36,19.48,19.175,19.42,3296500,12.2565196630472,12.3324898262479,12.1393989947795,12.2945047446476,5207044.23070563,0.0,1.0
2012-11-21,19.3,19.45,19.15,19.4,2236000,12.2185345814469,12.3134972854478,12.123571877446,12.2818430507808,3531912.90758615,0.0,1.0
2012-11-23,19.26,19.34,19.13,19.32,1238700,12.1932111937133,12.2438579691804,12.1109101835792,12.2311962753137,1956610.24983317,0.0,1.0
2012-11-26,19.56,19.58,19.18,19.18,3182600,12.3831366017151,12.3957982955819,12.1425644182462,12.1425644182462,5027131.49359735,0.0,1.0
2012-11-27,19.62,19.79,19.48,19.56,4584100,12.4211216833154,12.5287460811831,12.3324898262479,12.3831366017151,7240895.33079862,0.0,1.0
2012-11-28,19.74,19.74,19.34,19.53,3277600,12.4970918465161,12.4970918465161,12.2438579691804,12.3641440609149,5177190.40514508,0.0,1.0
2012-11-29,19.76,19.97,19.65,19.97,2223200,12.5097535403829,12.6427013259841,12.4401142241156,12.6427013259841,3511694.44371447,0.0,1.0
2012-11-30,19.73,19.88,19.6,19.76,7578400,12.4907609995827,12.5857237035836,12.4084599894486,12.5097535403829,11970594.2660335,0.0,1.0
2012-12-03,19.76,19.89,19.56,19.73,2958400,12.5097535403829,12.592054550517,12.3831366017151,12.4907609995827,4672992.46234476,0.0,1.0
2012-12-04,19.63,19.76,19.52,19.75,2693500,12.4274525302488,12.5097535403829,12.3578132139815,12.5034226934495,4254565.03425014,0.0,1.0
2012-12-05,19.92,20.15,19.6406,19.68,4100200,12.6110470913172,12.7566565707852,12.4341632279982,12.4591067649158,6476542.62239926,0.0,1.0
2012-12-06,19.86,20.0,19.8,19.94,2817300,12.5730620097168,12.6616938667843,12.5350769281165,12.623708785184,4450115.48950917,0.0,1.0
2012-12-07,19.84,19.93,19.68,19.88,3207600,12.56040031585,12.6173779382506,12.4591067649158,12.5857237035836,5066620.68084678,0.0,1.0
2012-12-10,19.92,20.07,19.73,19.84,2808900,12.6110470913172,12.7060097953181,12.4907609995827,12.56040031585,4436847.12259335,0.0,1.0
2012-12-11,19.88,20.12,19.825,19.94,3214200,12.5857237035836,12.737664029985,12.55090404545,12.623708785184,5077045.82628061,0.0,1.0
2012-12-12,19.85,20.04,19.83,19.9,2773900,12.5667311627834,12.6870172545179,12.5540694689167,12.5983853974504,4381562.26044422,0.0,1.0
2012-12-13,19.83,19.96,19.79,19.83,2936400,12.5540694689167,12.6363704790508,12.5287460811831,12.5540694689167,4638241.97756527,0.0,1.0
2012-12-14,19.67,19.91,19.64,19.86,1909900,12.4527759179824,12.6047162443838,12.4337833771822,12.5730620097168,3016815.949105,0.0,1.0
2012-12-17,19.84,19.98,19.64,19.71,2155000,12.56040031585,12.6490321729175,12.4337833771822,12.478099305716,3403967.94089812,0.0,1.0
2012-12-18,19.9,19.99,19.8,19.87,2128300,12.5983853974504,12.6553630198509,12.5350769281165,12.5793928566502,3361793.48891575,0.0,1.0
2012-12-19,19.72,19.93,19.68,19.89,2690800,12.4844301526493,12.6173779382506,12.4591067649158,12.592054550517,4250300.20202722,0.0,1.0
2012-12-20,19.67,19.82,19.62,19.75,2681000,12.4527759179824,12.5477386219833,12.4211216833154,12.5034226934495,4234820.44062543,0.0,1.0
2012-12-21,19.46,19.63,19.36,19.47,4393900,12.3198281323811,12.4274525302488,12.2565196630472,12.3261589793145,6940461.59420522,0.0,1.0
2012-12-24,19.39,19.45,19.25,19.4,1038400,12.2755122038474,12.3134972854478,12.1868803467799,12.2818430507808,1640222.88159099,0.0,1.0
2012-12-26,19.13,19.47,19.12,19.42,2172000,12.1109101835792,12.3261589793145,12.1045793366458,12.2945047446476,3430820.5882277,0.0,1.0
2012-12-27,19.05,19.15,18.83,19.08,4020400,12.0602634081121,12.123571877446,11.9209847755774,12.0792559489122,6350493.13669917,0.0,1.0
2012-12-28,19.0,19.19,18.88,18.95,3110200,12.0286091734451,12.1488952651796,11.9526390102444,11.9969549387781,4912770.80732311,0.0,1.0
2012-12-31,19.25,19.275,18.79,18.91,2557300,12.1868803467799,12.2027074641134,11.8956613878439,11.9716315510446,4039427.94211542,0.0,1.0
2013-01-02,19.62,19.62,19.39,19.52,3043300,12.4211216833154,12.4211216833154,12.2755122038474,12.3578132139815,4807097.74224372,0.0,1.0
2013-01-03,19.68,19.75,19.59,19.62,1990900,12.4591067649158,12.5034226934495,12.4021291425152,12.4211216833154,3144760.91579305,0.0,1.0
2013-01-04,19.82,19.85,19.63,19.67,2161000,12.5477386219833,12.5667311627834,12.4274525302488,12.4527759179824,3413445.34583795,0.0,1.0
2013-01-07,19.6,19.79,19.53,19.78,1981800,12.4084599894486,12.5287460811831,12.3641440609149,12.5224152342497,3130386.85163429,0.0,1.0
2013-01-08,19.47,19.6,19.335,19.54,4052600,12.3261589793145,12.4084599894486,12.2406925457137,12.3704749078483,6401355.20987643,0.0,1.0
2013-01-09,19.67,19.67,19.41,19.51,2498200,12.4527759179824,12.4527759179824,12.2881738977142,12.3514823670481,3946075.50345783,0.0,1.0
2013-01-10,19.79,19.81,19.63,19.7,2605600,12.5287460811831,12.5414077750499,12.4274525302488,12.4717684587826,4115721.05188125,0.0,1.0
2013-01-11,20.04,20.27,19.9,19.99,3661500,12.6870172545179,12.8326267339859,12.5983853974504,12.6553630198509,5783586.36454682,0.0,1.0
2013-01-14,19.88,20.07,19.8,20.02,3053400,12.5857237035836,12.7060097953181,12.5350769281165,12.6743555606511,4823051.37389248,0.0,1.0
2013-01-15,20.06,20.06,19.8,19.86,2935800,12.6996789483847,12.6996789483847,12.5350769281165,12.5730620097168,4637294.23707129,0.0,1.0
2013-01-16,19.92,20.06,19.775,19.97,3760400,12.6110470913172,12.6996789483847,12.519249810783,12.6427013259841,5939805.58930544,0.0,1.0
2013-01-17,19.91,20.08,19.91,19.92,2692100,12.6047162443838,12.7123406422515,12.6047162443838,12.6110470913172,4252353.63976417,0.0,1.0
2013-01-18,20.02,20.03,19.91,19.98,2759000,12.6743555606511,12.6806864075845,12.6047162443838,12.6490321729175,4358026.70484356,0.0,1.0
2013-01-22,20.19,20.21,20.0,20.01,2301800,12.7819799585188,12.7946416523856,12.6616938667843,12.6680247137177,3635848.44842656,0.0,1.0
2013-01-23,20.16,20.1775,20.02,20.12,1994000,12.7629874177186,12.774066399852,12.6743555606511,12.737664029985,3149657.57501198,0.0,1.0
2013-01-24,20.24,20.36,20.0601,20.19,2212200,12.8136341931857,12.8896043563864,12.699742256854,12.7819799585188,3494319.20132474,0.0,1.0
2013-01-25,20.33,20.34,20.1,20.25,2073700,12.8706118155863,12.8769426625197,12.7250023361182,12.8199650401191,3275549.10396305,0.0,1.0
2013-01-28,20.25,20.4,20.03,20.29,1879100,12.8199650401191,12.91492774412,12.6806864075845,12.8452884278527,2968165.27041376,0.0,1.0
2013-01-29,20.53,20.53,20.1801,20.24,3155400,12.9972287542541,12.9972287542541,12.7757124200547,12.8136341931857,4984167.25787002,0.0,1.0
2013-01-30,20.51,20.61,20.43,20.51,2146000,12.9845670603873,13.0478755297212,12.9339202849202,12.9845670603873,3389751.83348833,0.0,1.0
2013-01-31,20.44,20.53,20.38,20.49,2409700,12.9402511318536,12.9972287542541,12.9022660502532,12.9719053665205,3806283.78059497,0.0,1.0
2013-02-01,20.56,20.62,20.49,20.53,2774500,13.0162212950543,13.0542063766546,12.9719053665205,12.9972287542541,4382510.00093818,0.0,1.0
2013-02-04,20.53,20.59,20.48,20.51,1791500,12.9972287542541,13.0352138358545,12.9655745195871,12.9845670603873,2829795.15829186,0.0,1.0
2013-02-05,20.67,20.74,20.565,20.57,3362000,13.0858606113216,13.1301765398553,13.019386718521,13.0225521419877,5310505.90129904,0.0,1.0
2013-02-06,20.78,20.81,20.45,20.59,4258100,13.1554999275889,13.1744924683891,12.946581978787,13.0352138358545,6725956.32906647,0.0,1.0
2013-02-07,20.87,20.87,20.64,20.84,3014000,13.2124775499894,13.2124775499894,13.0668680705214,13.1934850091893,4760816.41478743,0.0,1.0
2013-02-08,20.91,20.91,20.75,20.85,2246000,13.237800937723,13.237800937723,13.1365073867887,13.1998158561227,3547708.58248592,0.0,1.0
2013-02-11,20.92,20.97,20.8,20.91,3130100,13.2441317846564,13.2757860193234,13.1681616214557,13.237800937723,4944204.20037363,0.0,1.0
2013-02-12,21.05,21.06,20.83,20.88,3336800,13.3264327947905,13.3327636417239,13.1871541622559,13.2188083969228,5270700.80055165,0.0,1.0
2013-02-13,20.78,21.01,20.66,20.87,3448400,13.2868650014568,13.4339284735615,13.2101362334022,13.3444115774978,5393127.12157031,0.2075,1.0
2013-02-14,20.43,20.86,20.39,20.76,6194000,13.0630727612975,13.3380175134932,13.0374965052793,13.2740768734477,9687109.78743955,0.0,1.0
2013-02-15,20.41,20.57,20.32,20.43,6050500,13.0502846332884,13.1525896573612,12.9927380572475,13.0630727612975,9462682.88164401,0.0,1.0
2013-02-19,20.51,20.8,20.43,20.5,5022600,13.1142252733339,13.2996531294659,13.0630727612975,13.1078312093294,7855098.09790021,0.0,1.0
2013-02-20,20.7,20.83,20.48,20.48,3801500,13.2357124894204,13.3188353214796,13.0950430813203,13.0950430813203,5945358.06537801,0.0,1.0
2013-02-21,20.67,20.785,20.54,20.64,2942700,13.2165302974067,13.2900620334591,13.1334074653476,13.1973481053931,4602237.32184346,0.0,1.0
2013-02-22,20.9,20.92,20.68,20.71,3329500,13.3635937695114,13.3763818975205,13.2229243614113,13.2421065534249,5207173.39962544,0.0,1.0
2013-02-25,20.52,21.17,20.52,20.94,3592100,13.1206193373385,13.5362334976343,13.1206193373385,13.3891700255296,5617866.81747845,0.0,1.0
2013-02-26,20.7,20.9,20.5,20.63,4635700,13.2357124894204,13.3635937695114,13.1078312093294,13.1909540413885,7250005.6250619,0.0,1.0
2013-02-27,21.23,21.53,20.75,20.75,9133900,13.5745978816616,13.7664198017981,13.2676828094431,13.2676828094431,14284968.0477065,0.0,1.0
2013-02-28,21.43,21.52,21.16,21.28,4961900,13.7024791617526,13.7600257377936,13.5298394336297,13.6065682016843,7760166.29872397,0.0,1.0
2013-03-01,21.53,21.56,21.27,21.48,3290200,13.7664198017981,13.7856019938118,13.6001741376798,13.7344494817754,5145710.14249816,0.0,1.0
2013-03-04,21.65,21.67,21.43,21.48,2023500,13.8431485698527,13.8559366978618,13.7024791617526,13.7344494817754,3164653.96430157,0.0,1.0
2013-03-05,21.86,21.95,21.68,21.71,3465500,13.9774239139483,14.0349704899893,13.8623307618664,13.88151295388,5419870.67619821,0.0,1.0
2013-03-06,21.71,21.9,21.61,21.89,2227000,13.88151295388,14.0030001699665,13.8175723138345,13.996606105962,3482917.90387922,0.0,1.0
2013-03-07,21.63,21.78,21.6,21.7,2092500,13.8303604418436,13.9262714019119,13.81117824983,13.8751188898755,3272566.553151,0.0,1.0
2013-03-08,21.82,21.87,21.63,21.72,2884400,13.9518476579301,13.9838179779528,13.8303604418436,13.8879070178846,4511059.0040185,0.0,1.0
2013-03-11,21.85,21.92,21.76,21.8,1452900,13.9710298499437,14.0157882979756,13.9134832739028,13.939059529921,2272263.77303373,0.0,1.0
2013-03-12,21.77,21.94,21.74,21.88,1797700,13.9198773379073,14.0285764259847,13.9006951458937,13.9902120419574,2811513.92716824,0.0,1.0
2013-03-13,21.87,21.88,21.74,21.82,1769300,13.9838179779528,13.9902120419574,13.9006951458937,13.9518476579301,2767097.73117805,0.0,1.0
2013-03-14,21.84,21.9,21.74,21.86,2409600,13.9646357859392,14.0030001699665,13.9006951458937,13.9774239139483,3768495.27668943,0.0,1.0
2013-03-15,23.41,24.01,22.83,23.84,24499700,14.9685038346537,15.3521476749267,14.5976481223897,15.2434485868494,38316319.6091915,0.0,1.0
2013-03-18,23.11,23.515,22.96,23.04,7814300,14.7766819145172,15.0356415067015,14.6807709544489,14.7319234664853,12221178.8847253,0.0,1.0
2013-03-19,22.97,23.27,22.84,23.21,3221900,14.6871650184534,14.87898693859,14.6040421863943,14.8406225545627,5038892.31904287,0.0,1.0
2013-03-20,23.12,23.22,22.99,23.04,2810000,14.7830759785217,14.8470166185672,14.6999531464625,14.7319234664853,4394701.08212869,0.0,1.0
2013-03-21,23.44,23.47,22.95,23.0,5159800,14.9876860266673,15.006868218681,14.6743768904443,14.7063472104671,8069672.11514864,0.0,1.0
2013-03-22,23.43,23.65,23.36,23.4,3480000,14.9812919626628,15.1219613707629,14.9365335146309,14.9621097706491,5442547.95936222,0.0,1.0
2013-03-25,23.41,23.65,23.2,23.5,3283400,14.9685038346537,15.1219613707629,14.8342284905581,15.0260504106946,5135075.27866951,0.0,1.0
2013-03-26,23.75,23.76,23.49,23.55,2971200,15.1859020108084,15.192296074813,15.0196563466901,15.0580207307174,4646809.91288996,0.0,1.0
2013-03-27,23.67,23.8,23.56,23.6,2384900,15.134749498772,15.2178723308312,15.064414794722,15.0899910507402,3729865.69778246,0.0,1.0
2013-03-28,23.96,24.05,23.64,23.71,3165200,15.320177354904,15.3777239309449,15.1155673067584,15.1603257547902,4950216.32211876,0.0,1.0
2013-04-01,23.8,23.9875,23.7,23.89,2002900,15.2178723308312,15.3377610309165,15.1539316907857,15.2754189068721,3132436.58270304,0.0,1.0
2013-04-02,23.96,24.08,23.84,23.86,2891200,15.320177354904,15.3969061229586,15.2434485868494,15.2562367148585,4521693.86784714,0.0,1.0
2013-04-03,23.73,24.04,23.66,23.98,2647100,15.1731138827993,15.3713298669404,15.1283554347675,15.3329654829131,4139933.53541027,0.0,1.0
2013-04-04,23.94,24.02,23.75,23.78,3438100,15.3073892268949,15.3585417389313,15.1859020108084,15.2050842028221,5377018.43077104,0.0,1.0
2013-04-05,23.87,23.93,23.522,23.64,3275800,15.262630778863,15.3009951628903,15.0401173515047,15.1155673067584,5123189.25439046,0.0,1.0
2013-04-08,24.07,24.08,23.82,23.85,2957800,15.390512058954,15.3969061229586,15.2306604588403,15.2498426508539,4625852.97534529,0.0,1.0
2013-04-09,23.94,24.2,23.92,24.15,4057700,15.3073892268949,15.4736348910132,15.2946010988858,15.4416645709905,6346042.1996276,0.0,1.0
2013-04-10,24.1,24.15,23.96,24.0,2946400,15.4096942509677,15.4416645709905,15.320177354904,15.3457536109222,4608023.93892668,0.0,1.0
2013-04-11,24.23,24.26,24.105,24.18,1973800,15.4928170830269,15.5119992750405,15.41289128297,15.4608467630041,3086925.62131871,0.0,1.0
2013-04-12,24.02,24.24,24.02,24.18,2731800,15.3585417389313,15.4992111470314,15.3585417389313,15.4608467630041,4272400.14809934,0.0,1.0
2013-04-15,23.51,24.0399,23.51,24.0,3865900,15.0324444746992,15.3712659263004,15.0324444746992,15.3457536109222,6046076.48163747,0.0,1.0
2013-04-16,23.85,23.86,23.54,23.67,3585500,15.2498426508539,15.2562367148585,15.0516266667129,15.134749498772,5607544.74376244,0.0,1.0
2013-04-17,23.57,23.84,23.42,23.74,3483200,15.0708088587265,15.2434485868494,14.9748978986582,15.1795079468039,5447552.60116393,0.0,1.0
2013-04-18,23.74,23.88,23.56,23.58,2736900,15.1795079468039,15.2690248428676,15.064414794722,15.0772029227311,4280376.29597081,0.0,1.0
2013-04-19,24.14,24.16,23.75,23.84,1787500,15.4352705069859,15.448058634995,15.1859020108084,15.2434485868494,2795561.63142528,0.0,1.0
2013-04-22,24.02,24.19,23.86,24.11,1734800,15.3585417389313,15.4672408270087,15.2562367148585,15.4160883149723,2713141.43675333,0.0,1.0
2013-04-23,24.19,24.2,23.91,24.11,1756700,15.4672408270087,15.4736348910132,15.2882070348812,15.4160883149723,2747391.95408379,0.0,1.0
2013-04-24,24.19,24.34,24.12,24.28,1915700,15.4672408270087,15.5631517870769,15.4224823789768,15.5247874030496,2996060.09360637,0.0,1.0
2013-04-25,24.32,24.44,24.22,24.34,1679500,15.5503636590678,15.6270924271224,15.4864230190223,15.5631517870769,2626654.97061749,0.0,1.0
2013-04-26,24.26,24.43,24.25,24.3,1515300,15.5119992750405,15.6206983631179,15.505605211036,15.5375755310587,2369854.28816712,0.0,1.0
2013-04-29,24.52,24.7,24.26,24.36,2232400,15.6782449391588,15.7933380912408,15.5119992750405,15.575939915086,3491363.23691961,0.0,1.0
2013-04-30,24.68,24.69,24.37,24.56,2899100,15.7805499632317,15.7869440272362,15.5823339790906,15.703821195177,4534049.07729511,0.0,1.0
2013-05-01,24.34,24.73,24.27,24.68,3023000,15.5631517870769,15.8125202832544,15.5183933390451,15.7805499632317,4727822.55205518,0.0,1.0
2013-05-02,24.14,24.4,23.93,24.1,3701600,15.4352705069859,15.6015161711042,15.3009951628903,15.4096942509677,5789119.40413081,0.0,1.0
2013-05-03,24.34,24.59,23.96,24.17,5153200,15.5631517870769,15.7230033871907,15.320177354904,15.4544526989996,8059350.0414326,0.0,1.0
2013-05-06,24.18,24.32,24.12,24.3,3518800,15.4608467630041,15.5503636590678,15.4224823789768,15.5375755310587,5503229.24120799,0.0,1.0
2013-05-07,24.38,24.42,24.19,24.25,3903800,15.5887280430951,15.6143042991133,15.4672408270087,15.505605211036,6105350.20797651,0.0,1.0
2013-05-08,24.22,24.47,24.12,24.33,1998500,15.4864230190223,15.6462746191361,15.4224823789768,15.5567577230724,3125555.20022569,0.0,1.0
2013-05-09,24.09,24.295,23.95,23.9701,3433800,15.4033001869632,15.5343784990564,15.3137832908994,15.3266353595486,5370293.44334998,0.0,1.0
2013-05-10,24.21,24.23,24.03,24.1,2137500,15.4800289550178,15.4928170830269,15.3649358029358,15.4096942509677,3342944.32848756,0.0,1.0
2013-05-13,24.08,24.19,24.0,24.1,3067400,15.3969061229586,15.4672408270087,15.3457536109222,15.4096942509677,4797261.95705393,0.0,1.0
2013-05-14,24.13,24.3001,23.76,23.83,3969800,15.5615532710758,15.6712515807074,15.3229384882205,15.3680818255174,6155637.05829076,0.2075,1.0
2013-05-15,24.41,24.53,24.06,24.1,2756100,15.7421266202636,15.8195151984869,15.5164099337788,15.54220612652,4273653.91111773,0.0,1.0
2013-05-16,24.1,24.41,24.07,24.33,2381500,15.54220612652,15.7421266202636,15.5228589819641,15.6905342347813,3692793.00073541,0.0,1.0
2013-05-17,24.3,24.37,24.075,24.16,2542500,15.6711870902255,15.7163304275225,15.5260835060568,15.5809004156316,3942442.24411917,0.0,1.0
2013-05-20,24.27,24.39,24.15,24.21,2061800,15.6518399456697,15.729228523893,15.5744513674463,15.613145656558,3197060.93173054,0.0,1.0
2013-05-21,24.37,24.52,24.19,24.29,1703500,15.7163304275225,15.8130661503016,15.6002475601875,15.6647380420402,2641475.0689703,0.0,1.0
2013-05-22,23.74,24.48,23.68,24.34,2620300,15.3100403918499,15.7872699575605,15.2713461027383,15.6969832829666,4063080.20148102,0.0,1.0
2013-05-23,23.86,23.94,23.45,23.57,3264600,15.3874289700733,15.4390213555555,15.1230179944769,15.2004065727002,5062142.35994156,0.0,1.0
2013-05-24,23.56,23.785,23.44,23.65,2005600,15.1939575245149,15.3390611086837,15.1165689462916,15.2519989581824,3109916.28900902,0.0,1.0
2013-05-28,23.43,23.87,23.31,23.63,2122200,15.1101198981063,15.3938780182586,15.032731319883,15.2391008618119,3290718.16340992,0.0,1.0
2013-05-29,23.04,23.34,22.81,23.26,2358000,14.8586070188805,15.0520784644388,14.7102789106191,15.0004860789566,3656353.5148999,0.0,1.0
2013-05-30,23.2,23.6,23.06,23.14,2396200,14.9617917898449,15.2197537172561,14.871505115251,14.9230975007333,3715587.06208785,0.0,1.0
2013-05-31,23.18,23.72,23.09,23.15,4218900,14.9488936934744,15.2971422954794,14.8908522598069,14.9295465489185,6541895.60814723,0.0,1.0
2013-06-03,23.2,23.42,22.97,23.19,3309900,14.9617917898449,15.103670849921,14.8134636815835,14.9553427416597,5132385.28370111,0.0,1.0
2013-06-04,23.11,23.49,22.9815,23.15,4100500,14.9037503561774,15.148814187218,14.8208800869966,14.9295465489185,6358302.62419299,0.0,1.0
2013-06-05,22.85,23.23,22.71,23.03,5134900,14.7360751033602,14.9811389344008,14.6457884287663,14.8521579706952,7962260.24752312,0.0,1.0
2013-06-06,23.15,23.16,22.65,22.84,3955200,14.9295465489185,14.9359955971038,14.6070941396546,14.7296260551749,6132998.05858021,0.0,1.0
2013-06-07,23.39,23.41,23.02,23.21,1981000,15.0843237053652,15.0972218017358,14.8457089225099,14.9682408380302,3071771.12511311,0.0,1.0
2013-06-10,23.33,23.55,23.19,23.41,2435500,15.0456294162535,15.1875084763297,14.9553427416597,15.0972218017358,3776526.28733619,0.0,1.0
2013-06-11,23.12,23.26,23.01,23.19,3635000,14.9101994043627,15.0004860789566,14.8392598743247,14.9553427416597,5636490.68136605,0.0,1.0
2013-06-12,23.07,23.41,22.91,23.24,3651800,14.8779541634363,15.0972218017358,14.7747693924719,14.987587982586,5662541.0371974,0.0,1.0
2013-06-13,23.62,23.68,22.95,23.03,2950700,15.2326518136266,15.2713461027383,14.800565585213,14.8521579706952,4575403.86616418,0.0,1.0
2013-06-14,23.71,23.81,23.5,23.57,2203000,15.2906932472941,15.3551837291469,15.1552632354033,15.2004065727002,3416007.97002735,0.0,1.0
2013-06-17,23.54,23.9,23.43,23.85,2597700,15.1810594281444,15.4132251628144,15.1101198981063,15.380979921888,4028036.27042216,0.0,1.0
2013-06-18,23.67,23.81,23.52,23.6,2153000,15.264897054553,15.3551837291469,15.1681613317738,15.2197537172561,3338477.14910072,0.0,1.0
2013-06-19,23.09,23.73,23.09,23.67,2206200,14.8908522598069,15.3035913436647,14.8908522598069,15.264897054553,3420969.94256664,0.0,1.0
2013-06-20,22.49,22.99,22.41,22.94,2897100,14.5039093686902,14.8263617779541,14.452316983208,14.7941165370277,4492290.82613083,0.0,1.0
2013-06-21,22.76,22.92,22.22,22.65,3039800,14.6780336696927,14.7812184406571,14.3297850676877,14.6070941396546,4713563.78905544,0.0,1.0
2013-06-24,22.62,22.81,22.36,22.58,2138000,14.5877469950988,14.7102789106191,14.4200717422816,14.5619508023577,3315217.90282273,0.0,1.0
2013-06-25,23.07,23.16,22.68,22.81,3109700,14.8779541634363,14.9359955971038,14.6264412842105,14.7102789106191,4821951.87671087,0.0,1.0
2013-06-26,23.3,23.41,23.04,23.2,2217800,15.0262822716977,15.0972218017358,14.8586070188805,14.9617917898449,3438957.09302163,0.0,1.0
2013-06-27,23.49,23.63,23.31,23.38,1907200,15.148814187218,15.2391008618119,15.032731319883,15.0778746571799,2957335.6334254,0.0,1.0
2013-06-28,23.49,23.75,23.31,23.46,3130800,15.148814187218,15.3164894400352,15.032731319883,15.1294670426622,4854669.8831419,0.0,1.0
2013-07-01,23.27,23.78,23.2,23.78,2749400,15.0069351271419,15.3358365845911,14.9617917898449,15.3358365845911,4263264.78111356,0.0,1.0
2013-07-02,23.45,23.58,23.225,23.25,3049400,15.1230179944769,15.2068556208855,14.9779144103081,14.9940370307713,4728449.70667334,0.0,1.0
2013-07-03,23.36,23.46,23.23,23.3,785500,15.0649765608094,15.1294670426622,14.9811389344008,15.0262822716977,1218009.19675737,0.0,1.0
2013-07-05,23.34,23.42,23.08,23.42,1646600,15.0520784644388,15.103670849921,14.8844032116216,15.103670849921,2553244.9947558,0.0,1.0
2013-07-08,23.68,23.8,23.4,23.45,1770700,15.2713461027383,15.3487346809616,15.0907727535505,15.1230179944769,2745676.49229569,0.0,1.0
2013-07-09,23.86,23.87,23.66,23.79,1837500,15.3874289700733,15.3938780182586,15.2584480063677,15.3422856327763,2849257.66905367,0.0,1.0
2013-07-10,24.04,24.07,23.72,23.8,1583300,15.5035118374083,15.5228589819641,15.2971422954794,15.3487346809616,2455090.97546268,0.0,1.0
2013-07-11,24.31,24.35,24.01,24.3,1451500,15.6776361384108,15.7034323311519,15.4841646928524,15.6711870902255,2250719.73150009,0.0,1.0
2013-07-12,24.4,24.42,24.13,24.32,947600,15.7356775720783,15.7485756684488,15.5615532710758,15.6840851865961,1469364.1182015,0.0,1.0
2013-07-15,24.64,24.71,24.32,24.33,2520800,15.890454728525,15.9355980658219,15.6840851865961,15.6905342347813,3908793.867837,0.0,1.0
2013-07-16,24.51,24.71,24.35,24.67,1701400,15.8066171021163,15.9355980658219,15.7034323311519,15.9098018730808,2638218.7744914,0.0,1.0
2013-07-17,24.46,24.7,24.31,24.62,1609800,15.77437186119,15.9291490176366,15.6776361384108,15.8775566321544,2496182.31055379,0.0,1.0
2013-07-18,24.74,24.83,24.49,24.53,1216400,15.9549452103777,16.0129866440452,15.7937190057458,15.8195151984869,1886169.81150308,0.0,1.0
2013-07-19,24.64,24.83,24.35,24.74,2350000,15.890454728525,16.0129866440452,15.7034323311519,15.9549452103777,3643948.58355163,0.0,1.0
2013-07-22,24.58,24.77,24.51,24.73,1290000,15.8517604394133,15.9742923549336,15.8066171021163,15.9484961621925,2000295.17990707,0.0,1.0
2013-07-23,24.78,24.83,24.53,24.61,1439200,15.9807414031189,16.0129866440452,15.8195151984869,15.8711075839691,2231647.14955213,0.0,1.0
2013-07-24,24.45,24.78,24.37,24.74,1489700,15.7679228130047,15.9807414031189,15.7163304275225,15.9549452103777,2309953.27868803,0.0,1.0
2013-07-25,24.71,24.89,24.35,24.35,2547200,15.9355980658219,16.0516809331569,15.7034323311519,15.7034323311519,3949730.14128627,0.0,1.0
2013-07-26,24.82,24.82,24.33,24.49,2962700,16.00653759586,16.00653759586,15.6905342347813,15.7937190057458,4594011.26318656,0.0,1.0
2013-07-29,24.67,24.84,24.65,24.76,1279200,15.9098018730808,16.0194356922305,15.8969037767102,15.9678433067483,1983548.52258692,0.0,1.0
2013-07-30,24.83,24.89,24.76,24.8,1603400,16.0129866440452,16.0516809331569,15.9678433067483,15.9936394994894,2486258.3654752,0.0,1.0
2013-07-31,24.82,24.99,24.58,24.75,5029000,16.00653759586,16.1161714150097,15.8517604394133,15.961394258563,7798049.96880049,0.0,1.0
2013-08-01,25.16,25.65,24.71,25.38,2936800,16.2258052341594,16.541808595238,15.9355980658219,16.3676842942355,4553850.29794658,0.0,1.0
2013-08-02,25.11,25.28,24.91,25.18,2177300,16.193559993233,16.3031938123828,16.0645790295275,16.23870333053,3376157.12807106,0.0,1.0
2013-08-05,24.58,25.05,24.57,25.01,4146900,15.8517604394133,16.1548657041214,15.845311391228,16.1290695113802,6430251.22601289,0.0,1.0
2013-08-06,24.62,24.92,24.5,24.61,3107700,15.8775566321544,16.0710280777127,15.8001680539311,15.8711075839691,4818850.6438738,0.0,1.0
2013-08-07,24.53,24.745,24.46,24.5,2325600,15.8195151984869,15.9581697344704,15.77437186119,15.8001680539311,3606113.54293945,0.0,1.0
2013-08-08,24.4,24.745,24.33,24.39,9297200,15.7356775720783,15.9581697344704,15.6905342347813,15.729228523893,14416390.9663814,0.0,1.0
2013-08-09,24.25,24.44,24.13,24.4,9119800,15.6389418492991,15.7614737648194,15.5615532710758,15.7356775720783,14141311.6137337,0.0,1.0
2013-08-12,24.11,24.24,24.02,24.14,8489100,15.5486551747052,15.6324928011138,15.4906137410377,15.5680023192611,13163337.8385652,0.0,1.0
2013-08-13,24.03,24.17,23.92,24.11,3801400,15.497062789223,15.5873494638169,15.4261232591849,15.5486551747052,5894513.25340988,0.0,1.0
2013-08-14,23.55,23.9,23.47,23.76,2383600,15.3213262261742,15.5490317114889,15.2692792581022,15.457949517363,3663767.6902998,0.2075,1.0
2013-08-15,23.29,23.47,23.24,23.45,2749300,15.1521735799404,15.2692792581022,15.1196442248955,15.2562675160843,4225875.36119368,0.0,1.0
2013-08-16,23.18,23.33,23.07,23.27,3565300,15.0806089988415,15.1781970639764,15.0090444177426,15.1391618379224,5480127.09608403,0.0,1.0
2013-08-19,22.93,23.21,22.88,23.13,2888800,14.9179622236167,15.1001266118685,14.8854328685718,15.0480796437965,4440297.07322457,0.0,1.0
2013-08-20,23.31,23.43,22.87,22.93,3711900,15.1651853219584,15.2432557740663,14.8789269975628,14.9179622236167,5705462.02786702,0.0,1.0
2013-08-21,23.0,23.26,22.97,23.18,2443800,14.9635033206797,15.1326559669134,14.9439857076527,15.0806089988415,3756299.49721205,0.0,1.0
2013-08-22,23.01,23.14,22.9,23.0,1605600,14.9700091916887,15.0545855148055,14.8984446105898,14.9635033206797,2467924.7371813,0.0,1.0
2013-08-23,23.17,23.25,22.9,23.01,1646900,15.0741031278325,15.1261500959044,14.8984446105898,14.9700091916887,2531405.86052809,0.0,1.0
2013-08-26,22.99,23.2,22.95,23.15,2233900,14.9569974496707,15.0936207408595,14.9309739656347,15.0610913858145,3433667.83158278,0.0,1.0
2013-08-27,23.04,23.21,22.73,22.81,3174000,14.9895268047156,15.1001266118685,14.7878448034369,14.8398917715088,4878670.35115439,0.0,1.0
2013-08-28,23.2,23.32,22.92,23.01,3174600,15.0936207408595,15.1716911929674,14.9114563526077,14.9700091916887,4879592.59507709,0.0,1.0
2013-08-29,23.05,23.265,23.0,23.1,1995400,14.9960326757246,15.1359089024179,14.9635033206797,15.0285620307696,3067075.87230418,0.0,1.0
2013-08-30,22.93,23.14,22.815,23.04,2228100,14.9179622236167,15.0545855148055,14.8431447070133,14.9895268047156,3424752.80699656,0.0,1.0
2013-09-03,22.76,23.13,22.655,23.09,2859700,14.8073624164639,15.0480796437965,14.7390507708695,15.0220561597606,4395568.24297296,0.0,1.0
2013-09-04,22.93,22.95,22.49,22.75,3224100,14.9179622236167,14.9309739656347,14.6317038992211,14.8008565454549,4955677.71870097,0.0,1.0
2013-09-05,22.76,23.0301,22.7,22.91,2314100,14.8073624164639,14.9830859924167,14.7683271904099,14.9049504815987,3556941.10258549,0.0,1.0
2013-09-06,22.81,23.03,22.75,22.86,2877900,14.8398917715088,14.9830209337066,14.8008565454549,14.8724211265538,4423542.97529528,0.0,1.0
2013-09-09,23.02,23.15,22.83,22.83,1969400,14.9765150626976,15.0610913858145,14.8529035135268,14.8529035135268,3027111.9689866,0.0,1.0
2013-09-10,23.11,23.17,22.97,23.1,2033600,15.0350679017786,15.0741031278325,14.9439857076527,15.0285620307696,3125792.06871693,0.0,1.0
2013-09-11,22.86,23.13,22.69,23.09,3413300,14.8724211265538,15.0480796437965,14.7618213194009,15.0220561597606,5246491.96899661,0.0,1.0
2013-09-12,22.87,22.99,22.68,22.88,2444500,14.8789269975628,14.9569974496707,14.7553154483919,14.8854328685718,3757375.44845522,0.0,1.0
2013-09-13,22.89,23.06,22.84,22.89,1588200,14.8919387395808,15.0025385467336,14.8594093845358,14.8919387395808,2441179.66342261,0.0,1.0
2013-09-16,22.87,23.2,22.835,23.14,3118300,14.8789269975628,15.0936207408595,14.8561564490313,15.0545855148055,4793055.37366247,0.0,1.0
2013-09-17,23.49,23.49,22.87,22.91,3329800,15.2822910001202,15.2822910001202,14.8789269975628,14.9049504815987,5118146.35641899,0.0,1.0
2013-09-18,24.31,24.4,23.45,23.48,7327000,15.8157724228575,15.8743252619384,15.2562675160843,15.2757851291112,11262135.3695363,0.0,1.0
2013-09-19,24.21,24.63,24.02,24.36,5124000,15.7507137127676,16.0239602951452,15.6271021635968,15.8483017779025,7875963.09997323,0.0,1.0
2013-09-20,23.92,24.36,23.88,24.21,5236500,15.5620434535069,15.8483017779025,15.5360199694709,15.7507137127676,8048883.83548199,0.0,1.0
2013-09-23,24.25,24.26,23.76,23.88,3785000,15.7767371968036,15.7832430678126,15.457949517363,15.5360199694709,5817822.07911761,0.0,1.0
2013-09-24,24.03,24.24,24.01,24.2,2652500,15.6336080346058,15.7702313257946,15.6205962925878,15.7442078417586,4077086.67499589,0.0,1.0
2013-09-25,24.0,24.22,23.95,24.01,2046800,15.6140904215788,15.7572195837766,15.5815610665338,15.6205962925878,3146081.43501663,0.0,1.0
2013-09-26,24.09,24.233,23.96,23.99,2766600,15.6726432606597,15.7656772160883,15.5880669375428,15.6075845505698,4252466.72763192,0.0,1.0
2013-09-27,23.93,24.17,23.84,23.98,2304500,15.5685493245158,15.7246902287316,15.5099964854349,15.6010786795608,3542185.19982209,0.0,1.0
2013-09-30,23.97,24.05,23.72,23.81,3036200,15.5945728085518,15.6466197766237,15.431926033327,15.4904788724079,4666861.66357118,0.0,1.0
2013-10-01,24.19,24.38,23.94,24.02,2888700,15.7377019707496,15.8613135199204,15.5750551955248,15.6271021635968,4440143.36590412,0.0,1.0
2013-10-02,24.41,24.6,24.03,24.12,3749200,15.8808311329474,16.0044426821183,15.6336080346058,15.6921608736867,5762794.85839572,0.0,1.0
2013-10-03,23.87,24.3,23.83,24.3,3406400,15.5295140984619,15.8092665518485,15.5034906144259,15.8092665518485,5235886.16388541,0.0,1.0
2013-10-04,24.13,24.18,23.83,23.86,2884400,15.6986667446957,15.7311960997406,15.5034906144259,15.5230082274529,4433533.95112466,0.0,1.0
2013-10-07,23.87,24.135,23.87,23.99,1365900,15.5295140984619,15.7019196802002,15.5295140984619,15.6075845505698,2099488.29005727,0.0,1.0
2013-10-08,23.85,24.07,23.75,23.85,2870000,15.5165023564439,15.6596315186417,15.451443646354,15.5165023564439,4411400.09697955,0.0,1.0
2013-10-09,23.93,24.325,23.82,23.95,2248600,15.5685493245158,15.825531229371,15.4969847434169,15.5815610665338,3456262.80768928,0.0,1.0
2013-10-10,24.34,24.36,23.83,24.02,1577500,15.8352900358845,15.8483017779025,15.5034906144259,15.6271021635968,2424732.98013422,0.0,1.0
2013-10-11,24.46,24.46,24.16,24.24,1450800,15.9133604879924,15.9133604879924,15.7181843577226,15.7702313257946,2229985.80512122,0.0,1.0
2013-10-14,24.41,24.43,23.98,24.36,2343300,15.8808311329474,15.8938428749654,15.6010786795608,15.8483017779025,3601823.64015755,0.0,1.0
2013-10-15,24.04,24.472,24.03,24.3,2088500,15.6401139056147,15.9211675332032,15.6336080346058,15.8092665518485,3210177.38764523,0.0,1.0
2013-10-16,24.35,24.38,24.08,24.18,2584400,15.8417959068935,15.8613135199204,15.6661373896507,15.7311960997406,3972411.98976791,0.0,1.0
2013-10-17,24.68,24.75,24.17,24.27,1828600,16.0564896501902,16.1020307472531,15.7246902287316,15.7897489388215,2810692.06178982,0.0,1.0
2013-10-18,24.6,24.83,24.57,24.77,2679800,16.0044426821183,16.154077715325,15.9849250690913,16.1150424892711,4119048.77347935,0.0,1.0
2013-10-21,24.6,24.69,24.47,24.55,1839800,16.0044426821183,16.0629955211992,15.9198663590014,15.9719133270733,2827907.28168047,0.0,1.0
2013-10-22,24.71,24.94,24.56,24.66,3481400,16.0760072632172,16.225642296424,15.9784191980823,16.0434779081722,5351166.65422458,0.0,1.0
2013-10-23,24.68,25.015,24.59,24.69,3514400,16.0564896501902,16.2744363289914,15.9979368111093,16.0629955211992,5401890.06997383,0.0,1.0
2013-10-24,24.62,24.83,24.43,24.77,1846900,16.0174544241362,16.154077715325,15.8938428749654,16.1150424892711,2838820.50143259,0.0,1.0
2013-10-25,24.87,24.89,24.48,24.61,2429900,16.180101199361,16.193112941379,15.9263722300104,16.0109485531272,3734934.1796692,0.0,1.0
2013-10-28,24.84,25.04,24.7,24.94,2690300,16.160583586334,16.2907010065139,16.0695013922082,16.225642296424,4135188.04212686,0.0,1.0
2013-10-29,24.8,24.93,24.55,24.84,2056500,16.1345601022981,16.219136425415,15.9719133270733,16.160583586334,3160991.04510049,0.0,1.0
2013-10-30,24.48,25.01,24.44,24.88,2753600,15.9263722300104,16.2711833934869,15.9003487459744,16.18660707037,4232484.77597311,0.0,1.0
2013-10-31,24.6,24.75,24.25,24.51,3046300,16.0044426821183,16.1020307472531,15.7767371968036,15.9458898430373,4682386.10293685,0.0,1.0
2013-11-01,24.41,24.72,24.39,24.64,3496600,15.8808311329474,16.0825131342261,15.8678193909294,16.0304661661542,5374530.16693334,0.0,1.0
2013-11-04,24.45,24.58,24.22,24.48,2264600,15.9068546169834,15.9914309401003,15.7572195837766,15.9263722300104,3480855.97896162,0.0,1.0
2013-11-05,24.26,24.5,24.24,24.42,2911200,15.7832430678126,15.9393839720283,15.7702313257946,15.8873370039564,4474727.51300586,0.0,1.0
2013-11-06,25.05,25.165,24.07,24.25,6943300,16.2972068775229,16.3720243941262,15.6596315186417,15.7767371968036,10672360.380961,0.0,1.0
2013-11-07,24.73,25.3,24.69,25.13,3674000,16.0890190052351,16.4598536527476,16.0629955211992,16.3492538455948,5647206.95341564,0.0,1.0
2013-11-08,24.82,24.83,24.35,24.65,9744800,16.1475718443161,16.154077715325,15.8417959068935,16.0369720371632,14978470.9634307,0.0,1.0
2013-11-11,25.0,25.125,24.76,24.87,2677500,16.2646775224779,16.3460009100903,16.1085366182621,16.180101199361,4115513.50510896,0.0,1.0
2013-11-12,24.9,25.02,24.81,24.9,12282500,16.199618812388,16.2776892644959,16.1410659733071,16.199618812388,18879101.6345475,0.0,1.0
2013-11-13,24.98,24.99,24.45,24.56,3029200,16.3866626038965,16.3932225168684,16.0389872163839,16.1111462590752,4617744.18800854,0.2075,1.0
2013-11-14,24.94,25.14,24.82,25.05,2643000,16.3604229520087,16.4916212114475,16.2817039963455,16.4325819947,4029016.86547822,0.0,1.0
2013-11-15,25.07,25.07,24.79,24.92,7225800,16.4457018206439,16.4457018206439,16.2620242574297,16.3473031260649,11015085.1557217,0.0,1.0
2013-11-18,24.91,25.1,24.82,25.07,4160300,16.3407432130929,16.4653815595597,16.2817039963455,16.4457018206439,6342004.86774462,0.0,1.0
2013-11-19,24.68,24.93,24.6,24.84,1856200,16.1898652147384,16.3538630390368,16.1373859109629,16.2948238222894,2829610.70968621,0.0,1.0
2013-11-20,24.39,24.79,24.36,24.7,2351000,15.9996277385523,16.2620242574297,15.9799479996364,16.2029850406823,3583889.00898193,0.0,1.0
2013-11-21,24.54,24.67,24.35,24.47,2765600,16.0980264331313,16.1833053017665,15.9733880866645,16.0521070423277,4215909.58878794,0.0,1.0
2013-11-22,24.98,25.05,24.46,24.54,8578100,16.3866626038965,16.4325819947,16.0455471293558,16.0980264331313,13076545.4308583,0.0,1.0
2013-11-25,24.87,25.03,24.8,25.01,3862800,16.3145035612052,16.4194621687562,16.2685841704016,16.4063423428123,5888492.75367734,0.0,1.0
2013-11-26,23.58,24.23,22.94,24.2,22806800,15.4682747878254,15.8946691310013,15.0484403576215,15.8749893920855,34766924.6491065,0.0,1.0
2013-11-27,23.45,23.58,23.36,23.56,9252800,15.3829959191903,15.4682747878254,15.3239567024428,15.4551549618815,14105065.1732488,0.0,1.0
2013-11-29,23.43,23.6,23.35,23.42,3062100,15.3698760932464,15.4813946137693,15.3173967894709,15.3633161802744,4667897.29238774,0.0,1.0
2013-12-02,23.13,23.42,22.97,23.17,6728500,15.1730787040883,15.3633161802744,15.0681200965373,15.199318355976,10256995.8302573,0.0,1.0
2013-12-03,23.05,23.17,22.92,23.02,5254800,15.1205994003128,15.199318355976,15.0353205316776,15.100919661397,8010472.12437189,0.0,1.0
2013-12-04,23.09,23.09,22.7,22.8,3277300,15.1468390522006,15.1468390522006,14.891002446295,14.9566015760144,4995950.42498362,0.0,1.0
2013-12-05,23.19,23.23,22.83,23.0,4889300,15.2124381819199,15.2386778338077,14.9762813149302,15.0877998354531,7453300.09851783,0.0,1.0
2013-12-06,23.36,23.5,23.01,23.26,6625800,15.3239567024428,15.4157954840499,15.0943597484251,15.2583575727235,10100438.8752499,0.0,1.0
2013-12-09,23.29,23.38,23.01,23.36,3158000,15.2780373116393,15.3370765283867,15.0943597484251,15.3239567024428,4814088.25621648,0.0,1.0
2013-12-10,23.24,23.5,23.16,23.22,4628500,15.2452377467796,15.4157954840499,15.1927584430041,15.2321179208357,7055733.84860609,0.0,1.0
2013-12-11,22.85,23.27,22.755,23.19,3826200,14.9894011408741,15.2649174856954,14.9270819676407,15.2124381819199,5832699.33056856,0.0,1.0
2013-12-12,22.85,23.04,22.81,22.82,2201800,14.9894011408741,15.1140394873409,14.9631614889863,14.9697214019583,3356446.96723795,0.0,1.0
2013-12-13,22.68,22.9025,22.62,22.84,3138100,14.8778826203512,15.0238406839767,14.8385231425196,14.9828412279021,4783752.48791417,0.0,1.0
2013-12-16,22.79,23.01,22.63,22.84,3075100,14.9500416630425,15.0943597484251,14.8450830554915,14.9828412279021,4687714.62846463,0.0,1.0
2013-12-17,22.89,23.02,22.65,22.75,4905400,15.0156407927618,15.100919661397,14.8582028814354,14.9238020111547,7477843.10704383,0.0,1.0
2013-12-18,22.99,23.03,22.46,22.85,3646500,15.0812399224812,15.1074795743689,14.7335645349686,14.9894011408741,5558762.76956726,0.0,1.0
2013-12-19,22.76,22.89,22.57,22.87,2527600,14.9303619241267,15.0156407927618,14.8057235776599,15.002520966818,3853099.89753413,0.0,1.0
2013-12-20,23.25,23.51,22.78,22.78,6128700,15.2517976597515,15.4223553970219,14.9434817500705,14.9434817500705,9342654.43187906,0.0,1.0
2013-12-23,23.06,23.36,23.02,23.3,2700100,15.1271593132847,15.3239567024428,15.100919661397,15.2845972246112,4116060.70316979,0.0,1.0
2013-12-24,23.15,23.22,22.96,23.08,745000,15.1861985300322,15.2321179208357,15.0615601835654,15.1402791392286,1135685.79825246,0.0,1.0
2013-12-26,23.07,23.25,22.995,23.16,1472800,15.1337192262567,15.2517976597515,15.0845198789672,15.1927584430041,2245151.73646474,0.0,1.0
2013-12-27,23.12,23.24,23.01,23.07,1436900,15.1665187911164,15.2452377467796,15.0943597484251,15.1337192262567,2190425.40068317,0.0,1.0
2013-12-30,23.11,23.225,23.065,23.14,2159200,15.1599588781444,15.2353978773217,15.1304392697707,15.1796386170602,3291507.08132447,0.0,1.0
2013-12-31,23.18,23.23,23.03,23.12,1945900,15.205878268948,15.2386778338077,15.1074795743689,15.1665187911164,2966350.32861674,0.0,1.0
2014-01-02,22.82,23.29,22.81,23.17,2980400,14.9697214019583,15.2780373116393,14.9631614889863,15.199318355976,4543352.95719684,0.0,1.0
2014-01-03,22.81,23.0,22.7,22.86,3187900,14.9631614889863,15.0877998354531,14.891002446295,14.995961053846,4859668.12919335,0.0,1.0
2014-01-06,22.84,22.94,22.69,22.93,2697800,14.9828412279021,15.0484403576215,14.8844425333231,15.0418804446496,4112554.55909465,0.0,1.0
2014-01-07,23.08,23.2,22.81,22.88,2760300,15.1402791392286,15.2189980948918,14.9631614889863,15.0090808797899,4207830.21331045,0.0,1.0
2014-01-08,22.84,23.1,22.76,23.02,2521700,14.9828412279021,15.1533989651725,14.9303619241267,15.100919661397,3844105.87577618,0.0,1.0
2014-01-09,23.1,23.11,22.71,22.85,3654400,15.1533989651725,15.1599588781444,14.897562359267,14.9894011408741,5570805.61226014,0.0,1.0
2014-01-10,23.38,23.68,23.22,23.23,5118800,15.3370765283867,15.5338739175448,15.2321179208357,15.2386778338077,7803152.30079828,0.0,1.0
2014-01-13,23.04,23.36,23.0,23.29,5265600,15.1140394873409,15.3239567024428,15.0877998354531,15.2780373116393,8026935.75742036,0.0,1.0
2014-01-14,23.23,23.28,23.0,23.04,3566000,15.2386778338077,15.2714773986673,15.0877998354531,15.1140394873409,5436047.72693729,0.0,1.0
2014-01-15,23.46,23.47,23.09,23.21,6575700,15.3895558321622,15.3961157451341,15.1468390522006,15.2255580078638,10024065.9108305,0.0,1.0
2014-01-16,23.56,23.62,23.26,23.45,5048000,15.4551549618815,15.4945144397132,15.2583575727235,15.3829959191903,7695224.03970264,0.0,1.0
2014-01-17,23.42,23.6,23.41,23.58,2868100,15.3633161802744,15.4813946137693,15.3567562673025,15.4682747878254,4372161.66170189,0.0,1.0
2014-01-21,23.71,23.735,23.47,23.5,2551900,15.5535536564606,15.5699534388904,15.3961157451341,15.4157954840499,3890143.07189324,0.0,1.0
2014-01-22,23.79,23.87,23.68,23.69,1708000,15.6060329602361,15.6585122640116,15.5338739175448,15.5404338305167,2603693.07840968,0.0,1.0
2014-01-23,23.57,23.76,23.41,23.71,2523700,15.4617148748535,15.5863532213203,15.3567562673025,15.5535536564606,3847154.69671107,0.0,1.0
2014-01-24,23.15,23.64,23.15,23.45,2767400,15.1861985300322,15.507634265657,15.1861985300322,15.3829959191903,4218653.52762935,0.0,1.0
2014-01-27,23.18,23.295,23.09,23.17,2559900,15.205878268948,15.2813172681252,15.1468390522006,15.199318355976,3902338.35563286,0.0,1.0
2014-01-28,23.34,23.37,23.14,23.18,2212800,15.310836876499,15.3305166154148,15.1796386170602,15.205878268948,3373215.48237993,0.0,1.0
2014-01-29,23.15,23.37,23.02,23.2,2779400,15.1861985300322,15.3305166154148,15.100919661397,15.2189980948918,4236946.45323879,0.0,1.0
2014-01-30,23.55,23.62,23.25,23.26,2780100,15.4485950489096,15.4945144397132,15.2517976597515,15.2583575727235,4238013.54056602,0.0,1.0
2014-01-31,23.4,23.77,23.33,23.34,7158900,15.3501963543306,15.5929131342922,15.304276963527,15.310836876499,10913102.0954491,0.0,1.0
2014-02-03,23.05,23.64,22.96,23.47,4106100,15.1205994003128,15.507634265657,15.0615601835654,15.3961157451341,6259381.82040866,0.0,1.0
2014-02-04,23.06,23.175,22.87,23.15,3668600,15.1271593132847,15.202598312462,15.002520966818,15.1861985300322,5592452.24089799,0.0,1.0
2014-02-05,23.04,23.09,22.62,22.97,5107600,15.1140394873409,15.1468390522006,14.8385231425196,15.0681200965373,7786078.90356279,0.0,1.0
2014-02-06,23.18,23.21,22.95,23.04,4360200,15.205878268948,15.2255580078638,15.0550002705934,15.1140394873409,6646734.52018845,0.0,1.0
2014-02-07,23.33,23.47,23.18,23.24,3168100,15.304276963527,15.3961157451341,15.205878268948,15.2452377467796,4829484.80193777,0.0,1.0
2014-02-10,23.4,23.43,23.1,23.29,3059400,15.3501963543306,15.3698760932464,15.1533989651725,15.2780373116393,4663781.38412562,0.0,1.0
2014-02-11,23.56,23.57,23.3,23.36,3701500,15.4551549618815,15.4617148748535,15.2845972246112,15.3239567024428,5642605.3452772,0.0,1.0
2014-02-12,23.3,23.52,23.28,23.28,3341000,15.4403951576947,15.5861842965227,15.4271415996194,15.4271415996194,5041665.00953869,0.2375,1.0
2014-02-13,23.5,23.52,23.15,23.22,3591300,15.5729307384474,15.5861842965227,15.3409934721301,15.3873809253936,5419374.9023515,0.0,1.0
2014-02-14,24.05,24.06,23.38,23.44,5238300,15.9374035855175,15.9440303645551,15.4934093899958,15.5331700642216,7904745.2318068,0.0,1.0
2014-02-18,24.09,24.15,23.72,24.0,5914600,15.963910701668,16.0036713758939,15.7187198772755,15.9042696903293,8925301.36648238,0.0,1.0
2014-02-19,24.14,24.47,23.93,23.99,5924300,15.9970445968562,16.2157283050982,15.8578822370658,15.8976429112917,8939938.94522901,0.0,1.0
2014-02-20,24.28,24.54,24.06,24.18,3884500,16.0898195033831,16.2621157583617,15.9440303645551,16.0235517130068,5861822.1279716,0.0,1.0
2014-02-21,24.48,24.53,24.16,24.26,3749600,16.2223550841359,16.2554889793241,16.0102981549315,16.0765659453079,5658254.1513817,0.0,1.0
2014-02-24,24.38,24.7,24.37,24.55,3178600,16.1560872937595,16.3681442229639,16.1494605147219,16.2687425373993,4796598.74268773,0.0,1.0
2014-02-25,24.19,24.48,23.99,24.36,5774500,16.0301784920444,16.2223550841359,15.8976429112917,16.1428337356842,8713886.4404613,0.0,1.0
2014-02-26,23.55,24.37,23.53,24.28,10724700,15.6060646336356,16.1494605147219,15.5928110755604,16.0898195033831,16183880.4932055,0.0,1.0
2014-02-27,23.56,23.78,23.45,23.52,7500600,15.6126914126733,15.7584805515013,15.5397968432592,15.5861842965227,11318620.9429949,0.0,1.0
2014-02-28,23.65,23.73,23.55,23.6,2565700,15.672332424012,15.7253466563131,15.6060646336356,15.6391985288238,3871715.0299232,0.0,1.0
2014-03-03,23.48,23.59,23.3,23.53,4131900,15.5596771803722,15.6325717497862,15.4403951576947,15.5928110755604,6235155.83744773,0.0,1.0
2014-03-04,23.61,23.77,23.5,23.66,2064900,15.6458253078614,15.7518537724636,15.5729307384474,15.6789592030496,3115993.43855028,0.0,1.0
2014-03-05,23.33,23.61,23.24,23.61,3139300,15.4602754948076,15.6458253078614,15.4006344834689,15.6458253078614,4737293.91333278,0.0,1.0
2014-03-06,23.25,23.4855,23.21,23.39,3322500,15.4072612625065,15.5633219088429,15.380754146356,15.5000361690334,5013747.97790851,0.0,1.0
2014-03-07,23.19,23.23,23.01,23.23,2119500,15.3675005882807,15.3940077044312,15.2482185656032,15.3940077044312,3198386.40757775,0.0,1.0
2014-03-10,23.09,23.24,23.01,23.21,3435500,15.3012327979043,15.4006344834689,15.2482185656032,15.380754146356,5184268.22516318,0.0,1.0
2014-03-11,23.31,23.4,22.94,23.16,5707400,15.4470219367323,15.5066629480711,15.2018311123398,15.3476202511678,8612630.61222424,0.0,1.0
2014-03-12,23.42,23.46,23.2,23.27,8262500,15.5199165061463,15.5464236222969,15.3741273673183,15.4205148205818,12468349.9375377,0.0,1.0
2014-03-13,23.94,24.12,23.46,23.5,10242900,15.8645090161035,15.9837910387809,15.5464236222969,15.5729307384474,15456830.4478311,0.0,1.0
2014-03-14,23.9,24.02,23.77,23.91,4598900,15.8380018999529,15.9175232484046,15.7518537724636,15.8446286789906,6939872.25751797,0.0,1.0
2014-03-17,24.25,24.26,23.9,23.94,4702700,16.0699391662702,16.0765659453079,15.8380018999529,15.8645090161035,7096509.44039439,0.0,1.0
2014-03-18,24.05,24.27,24.02,24.26,3043900,15.9374035855175,16.0831927243455,15.9175232484046,16.0765659453079,4593332.5718452,0.0,1.0
2014-03-19,23.87,24.1,23.74,24.07,6345700,15.81812156284,15.9705374807057,15.7319734353507,15.9506571435928,9575843.65490264,0.0,1.0
2014-03-20,23.7,23.8,23.57,23.77,2241600,15.7054663192002,15.7717341095766,15.6193181917109,15.7518537724636,3382638.816337,0.0,1.0
2014-03-21,23.72,24.03,23.6,23.78,6313200,15.7187198772755,15.9241500274422,15.6391985288238,15.7584805515013,9526800.22095767,0.0,1.0
2014-03-24,23.54,23.87,23.42,23.78,5560800,15.599437854598,15.81812156284,15.5199165061463,15.7584805515013,8391406.99941417,0.0,1.0
2014-03-25,23.39,23.64,23.27,23.59,5681800,15.5000361690334,15.6657056449744,15.4205148205818,15.6325717497862,8573999.476563,0.0,1.0
2014-03-26,23.28,23.63,23.28,23.44,5426300,15.4271415996194,15.6590788659367,15.4271415996194,15.5331700642216,8188442.63431902,0.0,1.0
2014-03-27,23.39,23.47,23.16,23.39,6396000,15.5000361690334,15.5530504013345,15.3476202511678,15.5000361690334,9651747.80036203,0.0,1.0
2014-03-28,23.54,23.62,23.42,23.52,2740000,15.599437854598,15.6524520868991,15.5199165061463,15.5861842965227,4134738.7387417,0.0,1.0
2014-03-31,23.69,23.82,23.52,23.62,3592000,15.6988395401625,15.7849876676518,15.5861842965227,15.6524520868991,5420431.22246724,0.0,1.0
2014-04-01,23.82,24.14,23.65,23.72,780286,15.7849876676518,15.9970445968562,15.672332424012,15.7187198772755,1177473.99689701,0.0,1.0
2014-04-02,23.97,24.05,23.51,23.78,719191,15.8843893532164,15.9374035855175,15.5795575174851,15.7584805515013,1085279.88622423,0.0,1.0
2014-04-03,23.87,24.1,23.67,24.05,6579500,15.81812156284,15.9705374807057,15.6855859820873,15.9374035855175,9928654.57355877,0.0,1.0
2014-04-04,23.8,24.16,23.78,23.95,3865600,15.7717341095766,16.0102981549315,15.7584805515013,15.8711357951411,5833301.48484667,0.0,1.0
2014-04-07,23.39,23.89,23.37,23.8,4901400,15.5000361690334,15.8313751209153,15.4867826109582,15.7717341095766,7396353.45039,0.0,1.0
2014-04-08,23.69,23.7,23.19,23.49,5740800,15.6988395401625,15.7054663192002,15.3675005882807,15.5663039594098,8663032.17203227,0.0,1.0
2014-04-09,23.86,23.91,23.53,23.69,3842100,15.8114947838024,15.8446286789906,15.5928110755604,15.6988395401625,5797839.30953265,0.0,1.0
2014-04-10,23.96,24.22,23.83,23.9,4125800,15.8777625741787,16.0500588291573,15.7916144466895,15.8380018999529,6225950.76215349,0.0,1.0
2014-04-11,24.0,24.34,23.841,23.92,7084800,15.9042696903293,16.129580177609,15.7989039036309,15.8512554580282,10691166.7942471,0.0,1.0
2014-04-14,24.05,24.17,23.85,24.08,5813400,15.9374035855175,16.0169249339691,15.8048680047647,15.9572839226304,8772587.65832152,0.0,1.0
2014-04-15,24.46,24.47,24.07,24.11,4810200,16.2091015260606,16.2157283050982,15.9506571435928,15.9771642597433,7258730.02959684,0.0,1.0
2014-04-16,24.7,24.73,24.35,24.55,5560700,16.3681442229639,16.3880245600768,16.1362069566466,16.2687425373993,8391256.0965405,0.0,1.0
2014-04-17,24.61,24.81,24.46,24.63,3965900,16.3085032116252,16.4410387923779,16.2091015260606,16.3217567697004,5984657.06714441,0.0,1.0
2014-04-21,24.4,24.66,24.35,24.63,3559300,16.1693408518348,16.3416371068134,16.1362069566466,16.3217567697004,5371085.98277493,0.0,1.0
2014-04-22,24.55,24.65,24.3,24.47,5425500,16.2687425373993,16.3350103277757,16.1030730614584,16.2157283050982,8187235.41132962,0.0,1.0
2014-04-23,24.62,24.84,24.57,24.61,2971700,16.3151299906628,16.4609191294908,16.2819960954746,16.3085032116252,4484380.69705062,0.0,1.0
2014-04-24,24.56,24.78,24.43,24.64,3745600,16.275369316437,16.421158455265,16.1892211889477,16.3283835487381,5652218.03643463,0.0,1.0
2014-04-25,24.86,24.9,24.48,24.57,4498100,16.4741726875661,16.5006798037166,16.2223550841359,16.2819960954746,6787762.16085184,0.0,1.0
2014-04-28,24.82,24.96,24.605,24.89,5253400,16.4476655714155,16.5404404779425,16.3051898221063,16.494053024679,7927531.56573201,0.0,1.0
2014-04-29,24.59,24.94,24.57,24.83,4381300,16.2952496535499,16.5271869198672,16.2819960954746,16.4542923504532,6611507.60439744,0.0,1.0
2014-04-30,24.76,24.86,24.6,24.62,5082900,16.4079048971897,16.4741726875661,16.3018764325875,16.3151299906628,7670242.16611322,0.0,1.0
2014-05-01,24.74,25.55,24.57,25.23,4730300,16.3946513391144,16.9314204411631,16.2819960954746,16.7193635119587,7138158.63352917,0.0,1.0
2014-05-02,24.29,24.69,24.23,24.65,4531300,16.0964462824208,16.3615174439263,16.056685608195,16.3350103277757,6837861.91491249,0.0,1.0
2014-05-05,24.47,24.52,24.24,24.27,3146000,16.2157283050982,16.2488622002864,16.0633123872326,16.0831927243455,4747404.40586913,0.0,1.0
2014-05-06,24.25,24.48,24.24,24.48,2743500,16.0699391662702,16.2223550841359,16.0633123872326,16.2223550841359,4140020.33932039,0.0,1.0
2014-05-07,24.51,24.54,24.27,24.3,3346100,16.2422354212488,16.2621157583617,16.0831927243455,16.1030730614584,5049361.0560962,0.0,1.0
2014-05-08,24.36,24.64,24.28,24.5599,3067300,16.1428337356842,16.3283835487381,16.0898195033831,16.2753030486466,4628643.84428556,0.0,1.0
2014-05-09,23.95,24.41,23.93,24.34,3727200,15.8711357951411,16.1759676308724,15.8578822370658,16.129580177609,5624451.90767813,0.0,1.0
2014-05-12,23.73,24.06,23.73,23.95,3760000,15.7253466563131,15.9440303645551,15.7253466563131,15.8711357951411,5673948.05024408,0.0,1.0
2014-05-13,23.67,23.86,23.55,23.76,5308700,15.6855859820873,15.8114947838024,15.6060646336356,15.745226993426,8010980.85487519,0.0,1.0
2014-05-14,23.7,23.87,23.41,23.45,3903900,15.8628523213441,15.9766364941132,15.6687499089732,15.6955226555071,5832647.7562618,0.2375,1.0
2014-05-15,23.55,23.82,23.55,23.7,2965300,15.7624545218419,15.9431705609458,15.7624545218419,15.8628523213441,4430326.18449324,0.0,1.0
2014-05-16,23.88,23.88,23.45,23.58,5125100,15.9833296807467,15.9833296807467,15.6955226555071,15.7825340817423,7657189.73734404,0.0,1.0
2014-05-19,23.51,23.83,23.47,23.82,3287700,15.735681775308,15.9498637475793,15.7089090287741,15.9431705609458,4912010.04848022,0.0,1.0
2014-05-20,23.64,23.675,23.385,23.51,3624200,15.8226932015432,15.8461193547604,15.6520169423895,15.735681775308,5414760.1112334,0.0,1.0
2014-05-21,23.68,23.73,23.52,23.67,3494100,15.8494659480771,15.8829318812445,15.7423749619415,15.8427727614436,5220383.34105751,0.0,1.0
2014-05-22,24.03,24.11,23.61,23.68,3863000,16.0837274802489,16.1372729733167,15.8026136416428,15.8494659480771,5771540.83927338,0.0,1.0
2014-05-23,23.87,24.05,23.84,24.0,2563800,15.9766364941132,16.0971138535158,15.9565569342128,16.0636479203484,3830462.43948463,0.0,1.0
2014-05-27,23.96,24.12,23.86,24.0,2888400,16.0368751738145,16.1439661599502,15.9699433074797,16.0636479203484,4315433.2281018,0.0,1.0
2014-05-28,24.01,24.07,23.92,23.99,2664600,16.0703411069819,16.1105002267828,16.0101024272806,16.0569547337149,3981063.34981307,0.0,1.0
2014-05-29,24.06,24.08,23.86,24.01,1822800,16.1038070401493,16.1171934134162,15.9699433074797,16.0703411069819,2723366.46177259,0.0,1.0
2014-05-30,24.12,24.16,23.95,24.01,4123800,16.1439661599502,16.1707389064841,16.030181987181,16.0703411069819,6161190.81361521,0.0,1.0
2014-06-02,24.08,24.15,23.97,24.09,1709300,16.1171934134162,16.1640457198506,16.043568360448,16.1238866000497,2553791.0319881,0.0,1.0
2014-06-03,24.02,24.105,23.94,24.03,5392900,16.0770342936154,16.1339263799999,16.0234888005476,16.0837274802489,8057298.10823646,0.0,1.0
2014-06-04,23.94,24.01,23.88,23.99,2108600,16.0234888005476,16.0703411069819,15.9833296807467,16.0569547337149,3150367.85236651,0.0,1.0
2014-06-05,24.1,24.1,23.85,23.93,3267600,16.1305797866832,16.1305797866832,15.9632501208462,16.0167956139141,4881979.50981355,0.0,1.0
2014-06-06,24.05,24.24,24.02,24.17,3430800,16.0971138535158,16.2242843995519,16.0770342936154,16.1774320931176,5125809.55510721,0.0,1.0
2014-06-09,23.93,24.08,23.88,24.01,2401000,16.0167956139141,16.1171934134162,15.9833296807467,16.0703411069819,3587230.01685099,0.0,1.0
2014-06-10,23.89,24.07,23.82,23.9,3554300,15.9900228673802,16.1105002267828,15.9431705609458,15.9967160540136,5310325.55139254,0.0,1.0
2014-06-11,23.81,23.929,23.6,23.83,2832000,15.9364773743123,16.0161262952507,15.7959204550093,15.9498637475793,4231168.43303709,0.0,1.0
2014-06-12,23.95,23.99,23.63,23.79,3110200,16.030181987181,16.0569547337149,15.8160000149097,15.9230910010454,4646814.99309038,0.0,1.0
2014-06-13,24.01,24.04,23.79,23.95,2173800,16.0703411069819,16.0904206668823,15.9230910010454,16.030181987181,3247780.34595198,0.0,1.0
2014-06-16,24.63,24.735,24.11,24.18,5627000,16.4853186782576,16.5555971379091,16.1372729733167,16.184125279751,8407056.77002105,0.0,1.0
2014-06-17,24.48,24.61,24.17,24.55,4779900,16.3849208787554,16.4719323049906,16.1774320931176,16.4317731851897,7141441.38173515,0.0,1.0
2014-06-18,24.77,24.82,24.45,24.49,5618200,16.5790232911263,16.6124892242937,16.364841318855,16.3916140653889,8393909.07150031,0.0,1.0
2014-06-19,24.97,24.9925,24.74,24.8,5703200,16.7128870237958,16.7279466937212,16.5589437312258,16.5991028510267,8520903.88675746,0.0,1.0
2014-06-20,24.58,25.01,24.53,24.99,12311000,16.4518527450902,16.7396597703298,16.4183868119228,16.7262733970628,18393331.4191806,0.0,1.0
2014-06-23,24.61,24.78,24.56,24.65,3397700,16.4719323049906,16.5857164777597,16.4384663718232,16.4987050515245,5076356.27998944,0.0,1.0
2014-06-24,24.76,24.92,24.56,24.63,9087400,16.5723301044928,16.6794210906284,16.4384663718232,16.4853186782576,13577090.4019707,0.0,1.0
2014-06-25,25.06,25.09,24.71,24.71,3452700,16.7731257034971,16.7932052633976,16.5388641713254,16.5388641713254,5158529.39574406,0.0,1.0
2014-06-26,25.16,25.21,24.85,25.01,5318200,16.8400575698319,16.8735235029993,16.6325687841941,16.7396597703298,7945692.07647523,0.0,1.0
2014-06-27,25.36,25.41,25.08,25.16,3334900,16.9739213025015,17.0073872356689,16.7865120767641,16.8400575698319,4982529.52236418,0.0,1.0
2014-06-30,25.54,25.75,25.31,25.38,6810900,17.0943986619041,17.2349555812072,16.9404553693341,16.9873076757685,10175870.4380552,0.0,1.0
2014-07-01,25.38,25.62,25.38,25.58,4410300,16.9873076757685,17.1479441549719,16.9873076757685,17.121171408438,6589238.04386419,0.0,1.0
2014-07-02,24.91,25.35,24.86,25.34,2982100,16.672727903995,16.967228115868,16.6392619708276,16.9605349292345,4455426.33621464,0.0,1.0
2014-07-03,24.77,25.01,24.66,24.92,1931600,16.5790232911263,16.7396597703298,16.505398238158,16.6794210906284,2885919.8253017,0.0,1.0
2014-07-07,24.78,24.93,24.72,24.76,2465900,16.5857164777597,16.6861142772619,16.5455573579589,16.5723301044928,3684194.29344144,0.0,1.0
2014-07-08,24.83,25.03,24.74,24.74,2977100,16.6191824109271,16.7530461435967,16.5589437312258,16.5589437312258,4447956.05296424,0.0,1.0
2014-07-09,24.9,25.015,24.77,24.9,2051900,16.6660347173615,16.7430063636465,16.5790232911263,16.6660347173615,3065654.84030677,0.0,1.0
2014-07-10,25.06,25.06,24.77,24.85,2049800,16.7731257034971,16.7731257034971,16.5790232911263,16.6325687841941,3062517.32134161,0.0,1.0
2014-07-11,24.97,25.145,24.91,25.04,1817400,16.7128870237958,16.8300177898817,16.672727903995,16.7597393302302,2715298.55586215,0.0,1.0
2014-07-14,24.72,25.09,24.69,25.0,2253600,16.5455573579589,16.7932052633976,16.5254777980584,16.7329665836963,3367006.06662866,0.0,1.0
2014-07-15,24.9,24.95,24.715,24.76,2708000,16.6660347173615,16.6995006505289,16.5422107646421,16.5723301044928,4045905.4084267,0.0,1.0
2014-07-16,24.92,24.95,24.69,24.9,2523400,16.6794210906284,16.6995006505289,16.5254777980584,16.6660347173615,3770102.55082126,0.0,1.0
2014-07-17,24.81,25.13,24.78,24.83,551716,16.6057960376602,16.8199780099315,16.5857164777597,16.6191824109271,824294.958757586,0.0,1.0
2014-07-18,25.07,25.1,24.8,24.98,712438,16.7798188901306,16.7998984500311,16.5991028510267,16.7195802104293,1064422.73167234,0.0,1.0
2014-07-21,25.13,25.23,24.94,24.99,2195700,16.8199780099315,16.8869098762663,16.6928074638954,16.7262733970628,3280500.18658881,0.0,1.0
2014-07-22,25.12,25.28,25.12,25.17,1288900,16.813284823298,16.9203758094337,16.813284823298,16.8467507564654,1925689.6162929,0.0,1.0
2014-07-23,25.0,25.13,24.99,25.12,1192200,16.7329665836963,16.8199780099315,16.7262733970628,16.813284823298,1781214.3382298,0.0,1.0
2014-07-24,25.16,25.22,24.91,25.05,2250300,16.8400575698319,16.8802166896328,16.672727903995,16.7664325168637,3362075.67968339,0.0,1.0
2014-07-25,24.87,25.14,24.86,25.07,1339600,16.6459551574611,16.826671196565,16.6392619708276,16.7798188901306,2001438.28845214,0.0,1.0
2014-07-28,25.15,25.24,24.83,24.84,2244700,16.8333643831985,16.8936030628998,16.6191824109271,16.6258755975606,3353708.96244291,0.0,1.0
2014-07-29,24.98,25.23,24.89,25.18,2983300,16.7195802104293,16.8869098762663,16.659341530728,16.8534439430989,4457219.20419475,0.0,1.0
2014-07-30,24.56,25.1,24.475,25.02,3241200,16.4384663718232,16.7998984500311,16.3815742854387,16.7463529569632,4842536.41425134,0.0,1.0
2014-07-31,24.32,24.65,24.3,24.45,4623500,16.2778298926197,16.4987050515245,16.2644435193528,16.364841318855,6907770.92166207,0.0,1.0
2014-08-01,24.49,24.65,24.25,24.29,3434700,16.3916140653889,16.4987050515245,16.2309775861854,16.2577503327193,5131636.37604253,0.0,1.0
2014-08-04,24.45,24.48,23.98,24.48,5408500,16.364841318855,16.3849208787554,16.0502615470815,16.3849208787554,8080605.39197775,0.0,1.0
2014-08-05,23.94,24.36,23.87,24.3,4632300,16.0234888005476,16.3046026391536,15.9766364941132,16.2644435193528,6920918.62018277,0.0,1.0
2014-08-06,23.56,24.01,23.47,23.98,9841000,15.7691477084754,16.0703411069819,15.7089090287741,16.0502615470815,14703011.4934738,0.0,1.0
2014-08-07,23.88,24.01,23.6,23.6,3876000,15.9833296807467,16.0703411069819,15.7959204550093,15.7959204550093,5790963.57572447,0.0,1.0
2014-08-08,24.33,24.35,23.97,23.99,2854600,16.2845230792532,16.2979094525202,16.043568360448,16.0569547337149,4264934.11332898,0.0,1.0
2014-08-11,24.36,24.55,24.26,24.36,4147700,16.3046026391536,16.4317731851897,16.2376707728189,16.3046026391536,6196898.76755224,0.0,1.0
2014-08-12,24.39,24.53,24.285,24.36,3571700,16.3246821990541,16.4183868119228,16.2544037394026,16.3046026391536,5336322.137104,0.0,1.0
2014-08-13,24.23,24.35,24.07,24.17,2980500,16.3765543954635,16.4576599062954,16.2684137143544,16.3360016400476,4409811.32270443,0.2375,1.0
2014-08-14,24.5,24.54,24.21,24.28,2438800,16.5590417948352,16.5860769651125,16.3630368103249,16.4103483583101,3608336.80718388,0.0,1.0
2014-08-15,24.51,24.7,24.29,24.5,4625800,16.5658005874045,16.6942176462216,16.4171071508795,16.5590417948352,6844121.86430671,0.0,1.0
2014-08-18,24.39,24.69,24.34,24.58,2434200,16.4846950765727,16.6874588536523,16.4509011137261,16.6131121353898,3601530.85781818,0.0,1.0
2014-08-19,24.65,24.66,24.38,24.4,2548900,16.660423683375,16.6671824759443,16.4779362840034,16.491453869142,3771235.72569747,0.0,1.0
2014-08-20,24.73,24.88,24.53,24.88,755386,16.7144940239296,16.8158759124694,16.5793181725432,16.8158759124694,1117634.53642422,0.0,1.0
2014-08-21,24.69,24.9,24.67,24.74,505360,16.6874588536523,16.829393497608,16.6739412685136,16.7212528164989,747707.51553159,0.0,1.0
2014-08-22,24.52,24.75,24.46,24.65,2102600,16.5725593799738,16.7280116090682,16.5320066245579,16.660423683375,3110910.68180451,0.0,1.0
2014-08-25,24.79,24.85,24.53,24.55,2845300,16.7550467793455,16.7955995347614,16.5793181725432,16.5928357576818,4209775.59352152,0.0,1.0
2014-08-26,24.56,24.88,24.52,24.86,1718700,16.5995945502511,16.8158759124694,16.5725593799738,16.8023583273307,2542909.82061134,0.0,1.0
2014-08-27,24.63,24.72,24.55,24.61,1759500,16.6469060982364,16.7077352313602,16.5928357576818,16.6333885130977,2603275.63237659,0.0,1.0
2014-08-28,24.84,24.85,24.55,24.55,993200,16.7888407421921,16.7955995347614,16.5928357576818,16.5928357576818,1469493.24130516,0.0,1.0
2014-08-29,24.84,24.9,24.7,24.87,2789100,16.7888407421921,16.829393497608,16.6942176462216,16.8091171199001,4126624.6469233,0.0,1.0
2014-09-02,24.74,24.9,24.61,24.85,2273100,16.7212528164989,16.829393497608,16.6333885130977,16.7955995347614,3363174.67459802,0.0,1.0
2014-09-03,24.88,24.97,24.76,24.76,1577300,16.8158759124694,16.8767050455933,16.7347704016375,16.7347704016375,2333700.85532685,0.0,1.0
2014-09-04,24.75,24.92,24.62,24.84,2362100,16.7280116090682,16.8429110827467,16.640147305667,16.7888407421921,3494854.99928204,0.0,1.0
2014-09-05,25.02,25.06,24.77,24.77,2073500,16.9104990084399,16.9375341787171,16.7415291942069,16.7415291942069,3067855.65429545,0.0,1.0
2014-09-08,24.85,25.09,24.7535,25.02,2578200,16.7955995347614,16.9578105564251,16.7303771864675,16.9104990084399,3814586.6640485,0.0,1.0
2014-09-09,24.69,24.95,24.6745,24.79,2935500,16.6874588536523,16.8631874604546,16.6769827251698,16.7550467793455,4343231.38325745,0.0,1.0
2014-09-10,24.61,24.74,24.5,24.69,3226700,16.6333885130977,16.7212528164989,16.5590417948352,16.6874588536523,4774077.56918986,0.0,1.0
2014-09-11,24.75,24.78,24.57,24.62,1775700,16.7280116090682,16.7482879867762,16.6063533428204,16.640147305667,2627244.4105775,0.0,1.0
2014-09-12,24.25,24.7,24.19,24.67,2217800,16.3900719806022,16.6942176462216,16.3495192251863,16.6739412685136,3281355.32678875,0.0,1.0
2014-09-15,24.27,24.44,24.23,24.29,2884600,16.4035895657408,16.5184890394193,16.3765543954635,16.4171071508795,4267922.07397188,0.0,1.0
2014-09-16,24.43,24.53,24.22,24.23,2780800,16.51173024685,16.5793181725432,16.3697956028942,16.3765543954635,4114344.34698085,0.0,1.0
2014-09-17,24.36,24.615,24.16,24.5,4665200,16.4644186988647,16.6367679093824,16.3292428474783,16.5590417948352,6902416.30017805,0.0,1.0
2014-09-18,24.22,24.43,24.14,24.37,2475700,16.3697956028942,16.51173024685,16.3157252623397,16.471177491434,3662932.3575304,0.0,1.0
2014-09-19,24.06,24.28,24.03,24.22,7954100,16.2616549217851,16.4103483583101,16.2413785440771,16.3697956028942,11768522.1412257,0.0,1.0
2014-09-22,23.85,24.17,23.825,24.17,4817940,16.1197202778294,16.3360016400476,16.1028232964061,16.3360016400476,7128403.41020315,0.0,1.0
2014-09-23,23.86,23.875,23.73,23.8,5102816,16.1264790703987,16.1366172592527,16.0386147669975,16.0859263149828,7549892.89531195,0.0,1.0
2014-09-24,23.87,24.01,23.79,23.89,3264407,16.133237862968,16.2278609589385,16.0791675224134,16.1467554481066,4829867.11978379,0.0,1.0
2014-09-25,23.94,24.21,23.8,23.84,4138876,16.1805494109533,16.3630368103249,16.0859263149828,16.11296148526,6123691.41018941,0.0,1.0
2014-09-26,24.39,24.5,23.81,23.94,6338509,16.4846950765727,16.5590417948352,16.0926851075521,16.1805494109533,9378167.67564631,0.0,1.0
2014-09-29,24.46,24.51,24.29,24.35,3074043,16.5320066245579,16.5658005874045,16.4171071508795,16.4576599062954,4548213.26216416,0.0,1.0
2014-09-30,24.47,24.7,24.39,24.49,3960344,16.5387654171272,16.6942176462216,16.4846950765727,16.5522830022659,5859543.63798173,0.0,1.0
2014-10-01,24.54,24.75,24.49,24.52,2986961,16.5860769651125,16.7280116090682,16.5522830022659,16.5725593799738,4419370.72245479,0.0,1.0
2014-10-02,24.53,24.68,24.43,24.54,3064352,16.5793181725432,16.680700061083,16.51173024685,16.5860769651125,4533874.90231569,0.0,1.0
2014-10-03,24.73,24.83,24.46,24.57,2168482,16.7144940239296,16.7820819496228,16.5320066245579,16.6063533428204,3208386.67226328,0.0,1.0
2014-10-06,24.62,24.84,24.51,24.75,1999292,16.640147305667,16.7888407421921,16.5658005874045,16.7280116090682,2958060.89548478,0.0,1.0
2014-10-07,24.48,24.72,24.47,24.58,3215110,16.5455242096966,16.7077352313602,16.5387654171272,16.6131121353898,4756929.53589672,0.0,1.0
2014-10-08,24.75,24.79,24.41,24.47,4941753,16.7280116090682,16.7550467793455,16.4982126617113,16.5387654171272,7311591.45559757,0.0,1.0
2014-10-09,24.19,24.84,24.1,24.75,4097928,16.3495192251863,16.7888407421921,16.2886900920624,16.7280116090682,6063106.62440109,0.0,1.0
2014-10-10,24.08,24.46,23.94,24.29,5240939,16.2751725069237,16.5320066245579,16.1805494109533,16.4171071508795,7754253.36145051,0.0,1.0
2014-10-13,23.16,24.15,23.13,24.04,10151111,15.6533635905463,16.322484054909,15.6330872128383,16.2481373366465,15019119.0155441,0.0,1.0
2014-10-14,22.81,23.305,22.6316,23.28,9142661,15.41680585062,15.7513660828014,15.2962289911834,15.7344691013781,13527062.5725376,0.0,1.0
2014-10-15,22.14,22.59,21.07,22.51,9789012,14.9639667484756,15.268112414095,14.2407759435583,15.2140420735404,14483373.9156817,0.0,1.0
2014-10-16,22.55,22.825,21.772,21.9,9922682,15.2410772438177,15.426944039474,14.7152431819246,14.8017557268119,14681145.9269235,0.0,1.0
2014-10-17,23.17,23.32,22.53,22.73,7457587,15.6601223831156,15.7615042716554,15.2275596586791,15.3627355100655,11033904.2417894,0.0,1.0
2014-10-20,23.54,23.65,23.06,23.16,3750890,15.9101977081804,15.984544426443,15.585775664853,15.6533635905463,5549645.09049449,0.0,1.0
2014-10-21,23.87,23.99,23.53,23.63,3943397,16.133237862968,16.2143433737999,15.9034389156111,15.9710268413043,5834469.63278599,0.0,1.0
2014-10-22,23.52,24.16,23.51,23.87,5155016,15.8966801230418,16.3292428474783,15.8899213304725,16.133237862968,7627125.62507044,0.0,1.0
2014-10-23,23.82,24.02,23.58,23.69,3148153,16.0994439001214,16.2346197515078,15.9372328784577,16.0115795967202,4657863.02466227,0.0,1.0
2014-10-24,24.0,24.14,23.8,23.88,2016675,16.2211021663692,16.3157252623397,16.0859263149828,16.1399966555373,2983779.98631603,0.0,1.0
2014-10-27,24.01,24.22,23.9,24.02,3847659,16.2278609589385,16.3697956028942,16.153514240676,16.2346197515078,5692820.07183545,0.0,1.0
2014-10-28,24.29,24.29,24.04,24.1,3192988,16.4171071508795,16.4171071508795,16.2481373366465,16.2886900920624,4724198.83766459,0.0,1.0
2014-10-29,24.2,24.45,23.88,24.33,2370984,16.3562780177556,16.5252478319886,16.1399966555373,16.4441423211567,3507999.35888308,0.0,1.0
2014-10-30,24.41,24.555,24.18,24.22,4420497,16.4982126617113,16.5962151539665,16.3427604326169,16.3697956028942,6540364.94634489,0.0,1.0
2014-10-31,24.55,24.58,24.24,24.5,5079855,16.5928357576818,16.6131121353898,16.3833131880329,16.5590417948352,7515920.85109769,0.0,1.0
2014-11-03,24.88,25.1,24.56,24.63,6256527,16.8158759124694,16.9645693489944,16.5995945502511,16.6469060982364,9256870.86240761,0.0,1.0
2014-11-04,24.64,24.92,24.39,24.79,4808668,16.6536648908057,16.8429110827467,16.4846950765727,16.7550467793455,7114684.98356866,0.0,1.0
2014-11-05,25.13,25.21,24.43,24.95,9388381,16.9848457267024,17.038916067257,16.51173024685,16.8631874604546,13890618.6330022,0.0,1.0
2014-11-06,24.94,25.11,24.525,25.08,5957053,16.8564286678853,16.9713281415637,16.5759387762585,16.9510517638558,8813782.84494224,0.0,1.0
2014-11-07,25.23,25.27,24.92,24.98,4157693,17.0524336523956,17.0794688226729,16.8429110827467,16.8834638381626,6151532.18175773,0.0,1.0
2014-11-10,25.38,25.39,25.1,25.25,3213664,17.1538155409354,17.1605743335047,16.9645693489944,17.0659512375342,4754790.10050917,0.0,1.0
2014-11-11,25.3,25.56,25.13,25.43,3106588,17.0997452003808,17.2754738071832,16.9848457267024,17.187609503782,4596365.35392643,0.0,1.0
2014-11-12,24.57,24.94,24.56,24.74,5329602,16.7668746663418,17.0193672844349,16.7600505415285,16.8828847881683,7809942.1475887,0.2375,1.0
2014-11-13,24.19,24.73,24.16,24.62,4326619,16.5075579234354,16.876060663355,16.4870855489954,16.8009952904084,6340181.51536608,0.0,1.0
2014-11-14,24.04,24.21,23.98,24.11,3989711,16.4051960512355,16.5212061730621,16.3642513023556,16.4529649249288,5846480.11157274,0.0,1.0
2014-11-17,24.38,24.45,23.95,24.05,2971466,16.6372162948886,16.6849851685819,16.3437789279156,16.4120201760489,4354354.70669795,0.0,1.0
2014-11-18,24.59,24.66,24.24,24.37,2906222,16.7805229159685,16.8282917896617,16.541678547502,16.6303921700753,4258746.84226879,0.0,1.0
2014-11-19,24.38,24.63,24.34,24.5,2604769,16.6372162948886,16.8078194152218,16.6099197956353,16.7191057926485,3817000.81879144,0.0,1.0
2014-11-20,24.33,24.51,24.223,24.31,1806027,16.603095670822,16.7259299174619,16.5300775353194,16.5894474211953,2646532.77805419,0.0,1.0
2014-11-21,24.34,24.61,24.18,24.59,6072924,16.6099197956353,16.7941711655951,16.5007337986221,16.7805229159685,8899198.30912383,0.0,1.0
2014-11-24,24.35,24.545,24.3,24.4,2973158,16.6167439204486,16.7498143543085,16.582623296382,16.6508645445153,4356834.14552167,0.0,1.0
2014-11-25,24.31,24.44,24.15,24.42,3464481,16.5894474211953,16.6781610437686,16.4802614241821,16.6645127941419,5076813.64976602,0.0,1.0
2014-11-26,24.27,24.425,24.22,24.37,1887794,16.562150921942,16.6679248565486,16.5280302978754,16.6303921700753,2766353.27113827,0.0,1.0
2014-11-28,23.94,24.37,23.845,24.25,3599949,16.3369548031023,16.6303921700753,16.2721256173757,16.5485026723154,5275327.01771534,0.0,1.0
2014-12-01,23.5,23.88,23.4,23.85,5473043,16.0366933113159,16.2960100542223,15.9684520631827,16.2755376797823,8020139.06503063,0.0,1.0
2014-12-02,23.77,23.9,23.41,23.47,5478246,16.2209446812757,16.309658303849,15.975276187996,16.016220936876,8027763.48595247,0.0,1.0
2014-12-03,24.09,24.15,23.76,23.81,3589987,16.4393166753022,16.4802614241821,16.2141205564624,16.248241180529,5260728.80875447,0.0,1.0
2014-12-04,23.92,24.17,23.87,24.06,4794276,16.3233065534756,16.4939096738088,16.289185929409,16.4188443008622,7025481.11464477,0.0,1.0
2014-12-05,23.55,23.93,23.48,23.74,3944857,16.0708139353826,16.3301306782889,16.0230450616893,16.2004723068358,5780751.5365144,0.0,1.0
2014-12-08,23.3,23.83,23.21,23.52,4249167,15.9002108150494,16.2618894301557,15.8387936917295,16.0503415609426,6226684.17743821,0.0,1.0
2014-12-09,23.45,23.6,23.19,23.19,3914065,16.0025726872493,16.1049345594492,15.8251454421028,15.8251454421028,5735629.2668574,0.0,1.0
2014-12-10,22.65,23.48,22.515,23.43,6864161,15.4566427021832,16.0230450616893,15.3645170172033,15.9889244376226,10058668.6025963,0.0,1.0
2014-12-11,22.58,23.0,22.56,22.7,4688222,15.4088738284899,15.6954870706496,15.3952255788633,15.4907633262499,6870070.70979271,0.0,1.0
2014-12-12,22.0,22.59,22.0,22.51,5689854,15.013074589317,15.4156979533033,15.013074589317,15.3611049547967,8337851.60096875,0.0,1.0
2014-12-15,21.54,22.12,21.48,22.07,5507261,14.699164847904,15.094964087077,14.6582200990241,15.0608434630103,8070281.75868885,0.0,1.0
2014-12-16,21.71,22.245,21.405,21.53,5651841,14.8151749697306,15.1802656472435,14.6070391629241,14.6923407230907,8282147.75462967,0.0,1.0
2014-12-17,22.49,22.53,21.7,21.86,5407964,15.34745670517,15.3747532044233,14.8083508449173,14.9175368419305,7924772.98984847,0.0,1.0
2014-12-18,23.0,23.0,22.49,22.55,4709004,15.6954870706496,15.6954870706496,15.34745670517,15.38840145405,6900524.43179882,0.0,1.0
2014-12-19,23.1,23.23,22.9101,23.08,6554670,15.7637283187829,15.8524419413561,15.6341381885778,15.7500800691562,9605143.77931695,0.0,1.0
2014-12-22,23.27,23.29,22.88,23.11,3545976,15.8797384406094,15.8933866902361,15.6135975728897,15.7705524435962,5196235.5569399,0.0,1.0
2014-12-23,23.45,23.55,23.285,23.37,2718709,16.0025726872493,16.0708139353826,15.8899746278294,15.9479796887427,3983967.28426038,0.0,1.0
2014-12-24,23.76,23.8,23.43,23.45,1894171,16.2141205564624,16.2414170557157,15.9889244376226,16.0025726872493,2775698.0591872,0.0,1.0
2014-12-26,23.93,24.11,23.8,23.81,2806936,16.3301306782889,16.4529649249288,16.2414170557157,16.248241180529,4113254.19271159,0.0,1.0
2014-12-29,24.29,24.35,23.93,23.93,2917046,16.5757991715687,16.6167439204486,16.3301306782889,16.3301306782889,4274608.21687154,0.0,1.0
2014-12-30,23.82,24.375,23.795,24.3,2260577,16.2550653053424,16.6338042324819,16.238004993309,16.582623296382,3312625.51878537,0.0,1.0
2014-12-31,23.43,23.9,23.385,23.87,2306976,15.9889244376226,16.309658303849,15.9582158759627,16.289185929409,3380618.12042919,0.0,1.0
2015-01-02,23.63,23.66,23.3,23.45,2278596,16.1254069338892,16.1458793083291,15.9002108150494,16.0025726872493,3339030.36994638,0.0,1.0
2015-01-05,22.88,23.44,22.7,23.27,4125912,15.6135975728897,15.995748562436,15.4907633262499,15.8797384406094,6046067.60993448,0.0,1.0
2015-01-06,22.37,23.02,22.21,22.88,4766376,15.2655672074101,15.7091353202763,15.1563812103969,15.6135975728897,6984596.75106231,0.0,1.0
2015-01-07,22.66,22.87,22.38,22.54,5264500,15.4634668269966,15.6067734480764,15.2723913322234,15.3815773292366,7714542.36845088,0.0,1.0
2015-01-08,23.2,23.24,22.71,22.86,3429711,15.8319695669162,15.8592660661695,15.4975874510632,15.5999493232631,5025862.06117239,0.0,1.0
2015-01-09,22.71,23.2,22.65,23.19,2120044,15.4975874510632,15.8319695669162,15.4566427021832,15.8251454421028,3106689.95364804,0.0,1.0
2015-01-12,22.76,22.82,22.37,22.74,2481223,15.5317080751298,15.5726528240098,15.2655672074101,15.5180598255032,3635957.82297937,0.0,1.0
2015-01-13,22.64,23.15,22.49,22.93,3044871,15.4498185773699,15.7978489428495,15.34745670517,15.6477181969564,4461921.6138223,0.0,1.0
2015-01-14,22.62,22.645,22.21,22.42,4441802,15.4361703277433,15.4532306397766,15.1563812103969,15.2996878314767,6508969.45982902,0.0,1.0
2015-01-15,22.66,22.76,22.5,22.66,3756619,15.4634668269966,15.5317080751298,15.3542808299833,15.4634668269966,5504909.57120858,0.0,1.0
2015-01-16,23.0,23.01,22.44,22.61,4188092,15.6954870706496,15.702311195463,15.3133360811034,15.4293462029299,6137185.52131643,0.0,1.0
2015-01-20,22.89,23.12,22.62,23.08,3196250,15.620421697703,15.7773765684095,15.4361703277433,15.7500800691562,4683750.79212865,0.0,1.0
2015-01-21,23.15,23.18,22.76,22.89,3248757,15.7978489428495,15.8183213172895,15.5317080751298,15.620421697703,4760693.9920793,0.0,1.0
2015-01-22,22.89,23.33,22.74,23.23,3461976,15.620421697703,15.9206831894894,15.5180598255032,15.8524419413561,5073142.84937986,0.0,1.0
2015-01-23,22.97,23.13,22.87,22.95,2328628,15.6750146962097,15.7842006932229,15.6067734480764,15.661366446583,3412346.73119214,0.0,1.0
2015-01-26,23.0,23.01,22.4,22.77,2689752,15.6954870706496,15.702311195463,15.2860395818501,15.5385321999431,3941534.00410782,0.0,1.0
2015-01-27,23.14,23.31,22.8,22.87,3045695,15.7910248180362,15.9070349398627,15.5590045743831,15.6067734480764,4463129.09466788,0.0,1.0
2015-01-28,22.76,23.235,22.655,23.17,4317021,15.5317080751298,15.8558540037628,15.4600547645899,15.8114971924762,6326116.70813797,0.0,1.0
2015-01-29,23.37,23.46,22.7,22.8,4108122,15.9479796887427,16.0093968120626,15.4907633262499,15.5590045743831,6019998.3329405,0.0,1.0
2015-01-30,23.09,23.44,23.06,23.16,4888815,15.7569041939696,15.995748562436,15.7364318195296,15.8046730676628,7164017.56083545,0.0,1.0
2015-02-02,22.9,23.3,22.685,23.12,4296385,15.6272458225164,15.9002108150494,15.4805271390299,15.7773765684095,6295876.9329807,0.0,1.0
2015-02-03,22.84,22.92,22.51,22.61,5485048,15.5863010736364,15.640894072143,15.3611049547967,15.4293462029299,8037731.06448608,0.0,1.0
2015-02-04,22.8,22.92,22.52,22.73,4895030,15.5590045743831,15.640894072143,15.36792907961,15.5112357006898,7173124.95580554,0.0,1.0
2015-02-05,23.19,23.28,22.83,22.99,3555321,15.8251454421028,15.8865625654228,15.5794769488231,15.6886629458363,5209929.62065596,0.0,1.0
2015-02-06,22.22,23.15,22.11,23.13,4395724,15.1632053352102,15.7978489428495,15.0881399622636,15.7842006932229,6441447.24817485,0.0,1.0
2015-02-09,22.19,22.555,22.115,22.23,4030565,15.1427329607702,15.3918135164566,15.0915520246703,15.1700294600235,5906347.1291282,0.0,1.0
2015-02-10,22.67,22.72,22.11,22.21,3669233,15.4702909518099,15.5044115758765,15.0881399622636,15.1563812103969,5376855.05522237,0.0,1.0
2015-02-11,21.65,22.35,21.605,22.29,4704748,14.9431273099804,15.4262769227743,14.9120676920151,15.3848640988205,6816363.94357491,0.2475,1.0
2015-02-12,22.11,22.12,21.6689,21.77,4691897,15.2606256269592,15.2675277642849,14.9561723495259,15.025952957888,6797745.07322545,0.0,1.0
2015-02-13,21.76,22.15,21.69,22.1,6230674,15.0190508205623,15.2882341762618,14.970735859283,15.2537234896336,9027166.08791154,0.0,1.0
2015-02-17,21.6,21.79,21.505,21.61,5676180,14.9086166233523,15.0397572325392,14.8430463187589,14.9155187606779,8223800.44356063,0.0,1.0
2015-02-18,21.94,21.97,21.54,21.54,4501063,15.1432892924236,15.1639957044005,14.8672037993986,14.8672037993986,6521259.70210499,0.0,1.0
2015-02-19,21.61,21.96,21.5,21.96,3713881,14.9155187606779,15.1570935670749,14.8395952500961,15.1570935670749,5380769.49905243,0.0,1.0
2015-02-20,21.73,21.74,21.45,21.64,2851088,14.9983444085855,15.0052465459111,14.8050845634679,14.9362251726548,4130732.06963667,0.0,1.0
2015-02-23,21.68,21.81,21.48,21.74,2247826,14.9638337219573,15.0535615071905,14.8257909754448,15.0052465459111,3256710.05074665,0.0,1.0
2015-02-24,22.04,22.14,21.6,21.71,3994233,15.2123106656799,15.2813320389361,14.9086166233523,14.9845401339342,5786950.92775148,0.0,1.0
2015-02-25,21.57,21.99,21.51,21.98,4439022,14.8879102113754,15.1777999790517,14.8464973874217,15.1708978417261,6431373.05240064,0.0,1.0
2015-02-26,21.02,21.69,20.83,21.59,6704822,14.508292658466,14.970735859283,14.3771520492791,14.9017144860267,9714124.31205406,0.0,1.0
2015-02-27,20.79,21.04,20.63,21.0,6445055,14.3495434999766,14.5220969331173,14.2391093027666,14.4944883838148,9337766.97845604,0.0,1.0
2015-03-02,20.69,20.8729,20.53,20.81,5385599,14.2805221267203,14.406762218406,14.1700879295103,14.3633477746279,7802798.96779872,0.0,1.0
2015-03-03,20.78,20.91,20.54,20.68,4019769,14.342641362651,14.4323691478841,14.176990066836,14.2736199893947,5823948.16323851,0.0,1.0
2015-03-04,20.74,20.875,20.68,20.7,3900634,14.3150328133485,14.4082116672444,14.2736199893947,14.287424264046,5651342.20890944,0.0,1.0
2015-03-05,20.96,21.12,20.84,20.94,4178090,14.4668798345123,14.5773140317223,14.3840541866047,14.453075559861,6053327.83583961,0.0,1.0
2015-03-06,20.65,20.875,20.5,20.64,5344789,14.2529135774178,14.4082116672444,14.1493815175335,14.2460114400922,7743672.35516457,0.0,1.0
2015-03-09,20.73,20.88,20.61,20.65,4399730,14.3081306760229,14.4116627359072,14.2253050281153,14.2529135774178,6374445.75851133,0.0,1.0
2015-03-10,20.64,20.83,20.63,20.71,5046117,14.2460114400922,14.3771520492791,14.2391093027666,14.2943264013716,7310948.42356282,0.0,1.0
2015-03-11,20.46,20.7,20.395,20.62,3561995,14.1217729682309,14.287424264046,14.0769090756144,14.232207165441,5160713.02547854,0.0,1.0
2015-03-12,20.74,20.82,20.49,20.56,3567588,14.3150328133485,14.3702499119535,14.1424793802078,14.1907943414872,5168816.31252735,0.0,1.0
2015-03-13,20.54,20.75,20.23,20.71,3938571,14.176990066836,14.3219349506741,13.9630238097415,14.2943264013716,5706306.34278597,0.0,1.0
2015-03-16,20.7,20.95,20.58,20.63,4175161,14.287424264046,14.4599776971866,14.2045986161385,14.2391093027666,6049084.22279366,0.0,1.0
2015-03-17,20.7,20.79,20.52,20.67,3459331,14.287424264046,14.3495434999766,14.1631857921847,14.2667178520691,5011970.69371002,0.0,1.0
2015-03-18,21.35,21.47,20.64,20.71,2924642,14.7360631902117,14.8188888381192,14.2460114400922,14.2943264013716,4237299.0597296,0.0,1.0
2015-03-19,20.84,21.26,20.83,21.2,4611182,14.3840541866047,14.673943954281,14.3771520492791,14.6325311303273,6680803.03600993,0.0,1.0
2015-03-20,21.17,21.26,20.92,20.97,5819003,14.6118247183504,14.673943954281,14.4392712852097,14.4737819718379,8430726.20186121,0.0,1.0
2015-03-23,20.91,21.29,20.9,21.19,3640982,14.4323691478841,14.6946503662579,14.4254670105585,14.6256289930016,5275151.49036787,0.0,1.0
2015-03-24,20.79,21.12,20.76,20.88,2932045,14.3495434999766,14.5773140317223,14.3288370879997,14.4116627359072,4248024.722884,0.0,1.0
2015-03-25,20.58,20.93,20.57,20.85,2684736,14.2045986161385,14.4461734225354,14.1976964788128,14.3909563239304,3889716.87079041,0.0,1.0
2015-03-26,20.42,20.73,20.42,20.59,3288796,14.0941644189284,14.3081306760229,14.0941644189284,14.2115007534641,4764895.05328944,0.0,1.0
2015-03-27,20.62,20.66,20.325,20.42,3085515,14.232207165441,14.2598157147435,14.028594114335,14.0941644189284,4470376.13775689,0.0,1.0
2015-03-30,20.63,20.87,20.57,20.68,3102146,14.2391093027666,14.4047605985816,14.1976964788128,14.2736199893947,4494471.57256989,0.0,1.0
2015-03-31,20.41,20.74,20.25,20.6,5408288,14.0872622816028,14.3150328133485,13.9768280843928,14.2184028907897,7835671.39401915,0.0,1.0
2015-04-01,20.78,20.83,20.28,20.4,3400981,14.342641362651,14.3771520492791,13.9975344963697,14.0803601442772,4927431.66290378,0.0,1.0
2015-04-02,20.72,20.845,20.56,20.77,3018066,14.3012285386972,14.3875052552675,14.1907943414872,14.3357392253254,4372654.23392057,0.0,1.0
2015-04-06,21.06,21.1,20.72,20.75,2772909,14.5359012077685,14.563509757071,14.3012285386972,14.3219349506741,4017464.2566221,0.0,1.0
2015-04-07,20.87,21.07,20.81,20.98,2745245,14.4047605985816,14.5428033450941,14.3633477746279,14.4806841091635,3977383.91817782,0.0,1.0
2015-04-08,20.69,20.93,20.63,20.87,4118394,14.2805221267203,14.4461734225354,14.2391093027666,14.4047605985816,5966838.68445988,0.0,1.0
2015-04-09,20.52,20.7,20.46,20.66,3725576,14.1631857921847,14.287424264046,14.1217729682309,14.2598157147435,5397713.52587811,0.0,1.0
2015-04-10,20.76,20.875,20.54,20.54,1962906,14.3288370879997,14.4082116672444,14.176990066836,14.176990066836,2843910.38224084,0.0,1.0
2015-04-13,20.56,20.74,20.54,20.72,2332831,14.1907943414872,14.3150328133485,14.176990066836,14.3012285386972,3379867.55398031,0.0,1.0
2015-04-14,20.72,20.75,20.56,20.56,1941103,14.3012285386972,14.3219349506741,14.1907943414872,14.1907943414872,2812321.6163682,0.0,1.0
2015-04-15,21.31,21.475,20.67,20.82,6226741,14.7084546409092,14.822339906782,14.2667178520691,14.3702499119535,9021467.85298157,0.0,1.0
2015-04-16,20.86,21.13,20.63,21.12,5229471,14.397858461256,14.5842161690479,14.2391093027666,14.5773140317223,7576596.57188238,0.0,1.0
2015-04-17,20.9,21.1,20.66,20.66,3597706,14.4254670105585,14.563509757071,14.2598157147435,14.2598157147435,5212452.0713932,0.0,1.0
2015-04-20,21.12,21.225,21.02,21.02,1981368,14.5773140317223,14.6497864736413,14.508292658466,14.508292658466,2870658.61851752,0.0,1.0
2015-04-21,20.66,21.24,20.63,21.16,4114670,14.2598157147435,14.6601396796298,14.2391093027666,14.6049225810248,5961443.25428466,0.0,1.0
2015-04-22,20.83,20.99,20.57,20.74,2883609,14.3771520492791,14.4875862464891,14.1976964788128,14.3150328133485,4177849.35876864,0.0,1.0
2015-04-23,20.97,21.0,20.75,20.85,2875485,14.4737819718379,14.4944883838148,14.3219349506741,14.3909563239304,4166079.09165176,0.0,1.0
2015-04-24,21.05,21.14,20.87,20.98,3070826,14.5289990704429,14.5911183063735,14.4047605985816,14.4806841091635,4449094.3241577,0.0,1.0
2015-04-27,20.81,21.1,20.745,21.1,3093940,14.3633477746279,14.563509757071,14.3184838820113,14.563509757071,4482582.50167364,0.0,1.0
2015-04-28,21.01,21.08,20.68,20.72,2841416,14.5013905211404,14.5497054824198,14.2736199893947,14.3012285386972,4116719.01897759,0.0,1.0
2015-04-29,21.13,21.13,20.66,20.89,3283914,14.5842161690479,14.5842161690479,14.2598157147435,14.4185648732329,4757821.88193731,0.0,1.0
2015-04-30,20.97,21.05,20.77,21.01,4197958,14.4737819718379,14.5289990704429,14.3357392253254,14.5013905211404,6082113.12228449,0.0,1.0
2015-05-01,21.06,21.14,20.89,21.03,2686671,14.5359012077685,14.5911183063735,14.4185648732329,14.5151947957916,3892520.35021819,0.0,1.0
2015-05-04,21.11,21.29,21.05,21.06,2220444,14.5704118943966,14.6946503662579,14.5289990704429,14.5359012077685,3217038.28139727,0.0,1.0
2015-05-05,20.7,21.15,20.66,21.07,3199576,14.287424264046,14.5980204436991,14.2598157147435,14.5428033450941,4635630.74603093,0.0,1.0
2015-05-06,20.36,20.787,20.19,20.75,4399421,14.0527515949747,14.3474728587789,13.935415260439,14.3219349506741,6373998.07109885,0.0,1.0
2015-05-07,20.3,20.47,20.23,20.39,3484702,14.0113387710209,14.1286751055566,13.9630238097415,14.0734580069516,5048728.87281176,0.0,1.0
2015-05-08,20.72,20.72,20.42,20.59,3458428,14.3012285386972,14.3012285386972,14.0941644189284,14.2115007534641,5010662.40331041,0.0,1.0
2015-05-11,20.5,20.84,20.32,20.4,3564624,14.1493815175335,14.3840541866047,14.0251430456722,14.0803601442772,5164521.99055117,0.0,1.0
2015-05-12,20.04,20.35,19.96,20.34,7664867,13.8318832005546,14.0458494576491,13.7766661019496,14.0389473203234,11105063.0238001,0.0,1.0
2015-05-13,19.84,19.96,19.63,19.74,6702871,13.8646683528514,13.9485272340178,13.7179153108101,13.7947859518793,9591643.8284404,0.2475,1.0
2015-05-14,20.2,20.27,19.95,19.98,4580393,14.1162449963507,14.1651626770311,13.9415389939206,13.9625037142122,6554429.92268263,0.0,1.0
2015-05-15,20.39,20.44,20.18,20.28,4626804,14.2490215581976,14.2839627586836,14.1022685161563,14.1721509171283,6620842.92417433,0.0,1.0
2015-05-18,20.42,20.5,20.29,20.35,4941848,14.2699862784892,14.3258921992668,14.1791391572255,14.2210685978087,7071663.15304151,0.0,1.0
2015-05-19,20.39,20.46,20.3,20.39,2862463,14.2490215581976,14.297939238878,14.1861273973227,14.2490215581976,4096114.2722408,0.0,1.0
2015-05-20,20.53,20.61,20.22,20.42,4351861,14.3468569195584,14.402762840336,14.1302214765451,14.2699862784892,6227406.24172545,0.0,1.0
2015-05-21,20.51,20.64,20.41,20.57,2915421,14.332880439364,14.4237275606276,14.262998038392,14.3748098799472,4171895.86998699,0.0,1.0
2015-05-22,20.44,20.55,20.355,20.55,2188961,14.2839627586836,14.3608333997528,14.2245627178573,14.3608333997528,3132349.44643075,0.0,1.0
2015-05-26,20.27,20.48,20.14,20.44,2642024,14.1651626770311,14.3119157190724,14.0743155557675,14.2839627586836,3780671.47557986,0.0,1.0
2015-05-27,20.24,20.32,20.155,20.27,2855294,14.1441979567395,14.2001038775171,14.0847979159133,14.1651626770311,4085855.60925803,0.0,1.0
2015-05-28,20.38,20.39,20.18,20.22,2908456,14.2420333181004,14.2490215581976,14.1022685161563,14.1302214765451,4161929.12599547,0.0,1.0
2015-05-29,20.37,20.51,20.24,20.37,3535259,14.2350450780032,14.332880439364,14.1441979567395,14.2350450780032,5058868.82938495,0.0,1.0
2015-06-01,20.22,20.42,20.18,20.4,3308552,14.1302214765451,14.2699862784892,14.1022685161563,14.2560097982948,4734456.67861938,0.0,1.0
2015-06-02,19.73,20.22,19.7,20.22,5055976,13.7877977117821,14.1302214765451,13.7668329914905,14.1302214765451,7234977.51890839,0.0,1.0
2015-06-03,19.62,19.76,19.515,19.72,4083836,13.7109270707129,13.8087624320737,13.6375505496923,13.7808094716849,5843869.04742204,0.0,1.0
2015-06-04,19.3,19.7358,19.28,19.55,4207951,13.4873033876024,13.7918508910385,13.473326907408,13.6620093900325,6021474.56508258,0.0,1.0
2015-06-05,19.32,19.45,19.06,19.19,4800111,13.5012798677968,13.5921269890604,13.3195856252695,13.4104327465332,6868840.98604597,0.0,1.0
2015-06-08,19.18,19.4,19.18,19.29,3023857,13.403444506436,13.5571857885744,13.403444506436,13.4803151475052,4327065.12360692,0.0,1.0
2015-06-09,19.29,19.32,19.15,19.18,3668237,13.4803151475052,13.5012798677968,13.3824797861443,13.403444506436,5249157.08243628,0.0,1.0
2015-06-10,19.39,19.6,19.39,19.39,3652337,13.5501975484772,13.6969505905185,13.5501975484772,13.5501975484772,5226404.5728218,0.0,1.0
2015-06-11,19.49,19.59,19.42,19.48,2417748,13.6200799494493,13.6899623504213,13.5711622687688,13.6130917093521,3459738.02612703,0.0,1.0
2015-06-12,19.26,19.49,19.24,19.41,1611182,13.4593504272136,13.6200799494493,13.4453739470192,13.5641740286716,2305561.88337718,0.0,1.0
2015-06-15,19.13,19.25,19.05,19.2,3275397,13.3685033059499,13.4523621871164,13.3125973851723,13.4174209866304,4687012.68765911,0.0,1.0
2015-06-16,19.08,19.18,19.03,19.11,3005465,13.3335621054639,13.403444506436,13.2986209049779,13.3545268257555,4300746.6231774,0.0,1.0
2015-06-17,19.39,19.425,19.12,19.14,3856428,13.5501975484772,13.5746563888174,13.3615150658527,13.3754915460471,5518453.7828678,0.0,1.0
2015-06-18,19.67,19.73,19.37,19.49,3742558,13.7458682711989,13.7877977117821,13.5362210682828,13.6200799494493,5355508.6086664,0.0,1.0
2015-06-19,19.52,19.71,19.48,19.62,3826581,13.6410446697409,13.7738212315877,13.6130917093521,13.7109270707129,5475743.45868767,0.0,1.0
2015-06-22,19.71,19.82,19.46,19.54,4178936,13.7738212315877,13.850691872657,13.5991152291577,13.6550211499353,5979954.81247477,0.0,1.0
2015-06-23,19.34,19.72,19.28,19.6,2680083,13.5152563479912,13.7808094716849,13.473326907408,13.6969505905185,3835132.97013445,0.0,1.0
2015-06-24,19.17,19.47,19.165,19.35,4494788,13.3964562663388,13.6061034692549,13.3929621462902,13.5222445880884,6431931.26950345,0.0,1.0
2015-06-25,19.16,19.32,19.12,19.21,4704269,13.3894680262416,13.5012798677968,13.3615150658527,13.4244092267276,6731693.43721122,0.0,1.0
2015-06-26,19.35,19.37,19.05,19.16,3511630,13.5222445880884,13.5362210682828,13.3125973851723,13.3894680262416,5025056.31053712,0.0,1.0
2015-06-29,19.26,19.53,19.26,19.27,4244379,13.4593504272136,13.6480329098381,13.4593504272136,13.4663386673108,6073602.13868237,0.0,1.0
2015-06-30,19.03,19.36,18.92,19.34,6446576,13.2986209049779,13.5292328281856,13.2217502639087,13.5152563479912,9224891.97613562,0.0,1.0
2015-07-01,19.08,19.17,18.99,19.07,3134479,13.3335621054639,13.3964562663388,13.2706679445891,13.3265738653667,4485362.48955502,0.0,1.0
2015-07-02,19.35,19.36,19.1,19.14,3589002,13.5222445880884,13.5292328281856,13.3475385856583,13.3754915460471,5135773.7428574,0.0,1.0
2015-07-06,19.22,19.4,19.11,19.3,4107152,13.4313974668248,13.5571857885744,13.3545268257555,13.4873033876024,5877233.67095482,0.0,1.0
2015-07-07,19.6,19.6601,19.275,19.28,5090637,13.6969505905185,13.7389499135027,13.4698327873594,13.473326907408,7284576.55889251,0.0,1.0
2015-07-08,19.22,19.6,19.11,19.58,4985018,13.4313974668248,13.6969505905185,13.3545268257555,13.6829741103241,7133438.36310803,0.0,1.0
2015-07-09,18.95,19.48,18.94,19.31,7152668,13.2427149842003,13.6130917093521,13.2357267441031,13.4942916276996,10235292.2917781,0.0,1.0
2015-07-10,19.12,19.29,18.96,18.99,2918918,13.3615150658527,13.4803151475052,13.2497032242975,13.2706679445891,4176899.99112674,0.0,1.0
2015-07-13,19.17,19.27,19.07,19.19,2202079,13.3964562663388,13.4663386673108,13.3265738653667,13.4104327465332,3151120.98235042,0.0,1.0
2015-07-14,19.26,19.3,19.14,19.18,2129877,13.4593504272136,13.4873033876024,13.3754915460471,13.403444506436,3047801.69309348,0.0,1.0
2015-07-15,19.27,19.28,19.13,19.26,1667570,13.4663386673108,13.473326907408,13.3685033059499,13.4593504272136,2386251.72690812,0.0,1.0
2015-07-16,19.24,19.41,19.16,19.32,5125606,13.4453739470192,13.5641740286716,13.3894680262416,13.5012798677968,7334616.33931446,0.0,1.0
2015-07-17,19.0,19.3,18.99,19.21,3744024,13.2776561846863,13.4873033876024,13.2706679445891,13.4244092267276,5357606.41867235,0.0,1.0
2015-07-20,18.75,19.01,18.72,19.0,3683891,13.1029501822562,13.2846444247835,13.0819854619646,13.2776561846863,5271557.57209071,0.0,1.0
2015-07-21,18.59,18.81,18.55,18.75,2245590,12.991138340701,13.1448796228394,12.9631853803121,13.1029501822562,3213384.15504452,0.0,1.0
2015-07-22,18.62,18.82,18.56,18.58,2780783,13.0121030609926,13.1518678629366,12.9701736204093,12.9841501006038,3979232.19769289,0.0,1.0
2015-07-23,18.34,18.63,18.23,18.59,3371437,12.8164323382709,13.0190913010898,12.7395616972016,12.991138340701,4824443.56963242,0.0,1.0
2015-07-24,18.29,18.42,18.2,18.31,2846424,12.7814911377849,12.8723382590485,12.71859697691,12.7954676179793,4073162.85703911,0.0,1.0
2015-07-27,18.68,18.7,18.27,18.27,3453011,13.0540325015758,13.0680089817702,12.7675146575905,12.7675146575905,4941173.9607829,0.0,1.0
2015-07-28,18.89,18.96,18.605,18.76,4595173,13.2007855436171,13.2497032242975,13.0016207008468,13.1099384223534,6575579.73979596,0.0,1.0
2015-07-29,19.08,19.17,18.774,18.82,3367215,13.3335621054639,13.3964562663388,13.1197219584895,13.1518678629366,4818401.99129329,0.0,1.0
2015-07-30,19.14,19.2,18.96,19.04,2423308,13.3754915460471,13.4174209866304,13.2497032242975,13.3056091450751,3467694.24961488,0.0,1.0
2015-07-31,19.34,19.465,19.2,19.27,3685974,13.5152563479912,13.6026093492063,13.4174209866304,13.4663386673108,5274538.29394775,0.0,1.0
2015-08-03,19.22,19.445,19.09,19.37,2634738,13.4313974668248,13.5886328690118,13.3405503455611,13.5362210682828,3770245.38846971,0.0,1.0
2015-08-04,18.86,19.44,18.83,19.21,2147553,13.1798208233254,13.5851387489632,13.1588561030338,13.4244092267276,3073095.61510266,0.0,1.0
2015-08-05,19.04,19.19,18.9,18.93,2886621,13.3056091450751,13.4104327465332,13.2077737837143,13.2287385040059,4130683.77710037,0.0,1.0
2015-08-06,19.08,19.11,18.71,19.09,4578797,13.3335621054639,13.3545268257555,13.0749972218674,13.3405503455611,6552146.08586851,0.0,1.0
2015-08-07,19.14,19.26,18.93,19.04,4399160,13.3754915460471,13.4593504272136,13.2287385040059,13.3056091450751,6295089.94941452,0.0,1.0
2015-08-10,19.53,19.59,18.92,19.04,4787946,13.6480329098381,13.6899623504213,13.2217502639087,13.3056091450751,6851433.1697277,0.0,1.0
2015-08-11,19.36,19.66,19.26,19.52,4562635,13.5292328281856,13.7388800311017,13.4593504272136,13.6410446697409,6529018.66068678,0.0,1.0
2015-08-12,19.59,19.63,19.0,19.04,4337694,13.8629212928271,13.8912274108318,13.445406052257,13.4737121702617,6129691.11380353,0.2475,1.0
2015-08-13,19.64,19.7,19.33,19.55,5087280,13.898303940333,13.9407631173401,13.6789315257962,13.8346151748223,7188947.63195156,0.0,1.0
2015-08-14,19.92,19.93,19.55,19.59,3747476,14.0964467663663,14.1035232958675,13.8346151748223,13.8629212928271,5295641.03332139,0.0,1.0
2015-08-17,19.92,20.0,19.85,19.92,3332045,14.0964467663663,14.1530590023758,14.046911059858,14.0964467663663,4708586.31966512,0.0,1.0
2015-08-18,19.91,19.96,19.84,19.89,2803229,14.0893702368651,14.124752884371,14.0398345303568,14.0752171778627,3961304.76037645,0.0,1.0
2015-08-19,19.9,19.95,19.695,19.84,3316096,14.0822937073639,14.1176763548698,13.9372248525895,14.0398345303568,4686048.43580932,0.0,1.0
2015-08-20,19.82,20.1,19.7,19.78,4708259,14.0256814713544,14.2238242973877,13.9407631173401,13.9973753533496,6653344.69277582,0.0,1.0
2015-08-21,19.31,19.82,19.29,19.71,4218575,13.6647784667938,14.0256814713544,13.6506254077914,13.9478396468413,5961361.42623564,0.0,1.0
2015-08-24,18.49,19.07,18.25,18.56,7274213,13.0845030476964,13.4949417587653,12.9146663396679,13.1340387542047,10279350.9145676,0.0,1.0
2015-08-25,17.92,18.93,17.9,18.84,5067782,12.6811408661287,13.3958703457487,12.6669878071263,13.332181580238,7161394.57787791,0.0,1.0
2015-08-26,18.23,18.24,17.715,18.18,5287775,12.9005132806655,12.9075898101667,12.5360720113543,12.8651306331596,7472271.54089075,0.0,1.0
2015-08-27,18.75,18.77,18.28,18.39,4020680,13.2684928147273,13.2826458737297,12.9358959281715,13.0137377526845,5681711.63467216,0.0,1.0
2015-08-28,18.82,18.87,18.64,18.74,3995597,13.3180285212356,13.3534111687415,13.1906509902142,13.2614162852261,5646266.29385109,0.0,1.0
2015-08-31,18.62,18.75,18.33,18.75,5289635,13.1764979312118,13.2684928147273,12.9712785756774,13.2684928147273,7474899.94793646,0.0,1.0
2015-09-01,17.84,18.32,17.75,18.31,4717456,12.6245286301192,12.9642020461762,12.5608398646085,12.957125516675,6666341.17643134,0.0,1.0
2015-09-02,17.72,18.07,17.48,18.05,5898113,12.5396102761049,12.7872888086465,12.3697735680764,12.7731357496441,8334753.63737259,0.0,1.0
2015-09-03,17.94,18.07,17.75,17.76,3506918,12.6952939251311,12.7872888086465,12.5608398646085,12.5679163941097,4955703.2149888,0.0,1.0
2015-09-04,17.61,17.79,17.54,17.77,3505559,12.4617684515919,12.5891459826133,12.4122327450836,12.5749929236109,4953782.78209896,0.0,1.0
2015-09-08,17.98,18.01,17.8,17.88,2542503,12.7236000431358,12.7448296316394,12.5962225121144,12.6528347481239,3592867.09618495,0.0,1.0
2015-09-09,17.75,18.09,17.72,18.07,3844974,12.5608398646085,12.8014418676489,12.5396102761049,12.7872888086465,5433417.60866618,0.0,1.0
2015-09-10,17.73,18.01,17.685,17.73,3279254,12.5466868056061,12.7448296316394,12.5148424228508,12.5466868056061,4633986.19259559,0.0,1.0
2015-09-11,17.69,17.76,17.57,17.62,3233966,12.5183806876014,12.5679163941097,12.4334623335871,12.4688449810931,4569988.72039907,0.0,1.0
2015-09-14,17.81,17.86,17.67,17.72,2862602,12.6032990416156,12.6386816891216,12.504227628599,12.5396102761049,4045206.05689481,0.0,1.0
2015-09-15,17.87,17.91,17.71,17.85,3002044,12.6457582186228,12.6740643366275,12.5325337466038,12.6316051596204,4242254.62424209,0.0,1.0
2015-09-16,18.14,18.17,17.83,17.92,1810245,12.8368245151548,12.8580541036584,12.617452100618,12.6811408661287,2558097.15722393,0.0,1.0
2015-09-17,18.28,18.57,18.07,18.14,2496421,12.9358959281715,13.1411152837059,12.7872888086465,12.8368245151548,3527747.60506677,0.0,1.0
2015-09-18,18.05,18.35,18.01,18.08,4632285,12.7731357496441,12.9854316346798,12.7448296316394,12.7943653381477,6545984.15681363,0.0,1.0
2015-09-21,18.19,18.34,18.06,18.13,2875324,12.8722071626608,12.9783551051786,12.7802122791453,12.8297479856536,4063183.79583853,0.0,1.0
2015-09-22,17.82,18.16,17.75,18.04,3422034,12.6103755711168,12.8509775741572,12.5608398646085,12.766059220143,4835751.76140447,0.0,1.0
2015-09-23,17.75,17.95,17.72,17.82,3123974,12.5608398646085,12.7023704546323,12.5396102761049,12.6103755711168,4414556.59794197,0.0,1.0
2015-09-24,17.82,17.915,17.69,17.7,5344798,12.6103755711168,12.6776026013781,12.5183806876014,12.5254572171026,7552852.00055029,0.0,1.0
2015-09-25,17.89,18.05,17.68,17.86,6715425,12.6599112776251,12.7731357496441,12.5113041581002,12.6386816891216,9489715.26066943,0.0,1.0
2015-09-28,17.54,17.92,17.53,17.82,6006538,12.4122327450836,12.6811408661287,12.4051562155824,12.6103755711168,8487971.39754975,0.0,1.0
2015-09-29,17.53,17.66,17.48,17.58,5777869,12.4051562155824,12.4971510990978,12.3697735680764,12.4405388630883,8164834.18747861,0.0,1.0
2015-09-30,18.04,18.05,17.57,17.64,3358271,12.766059220143,12.7731357496441,12.4334623335871,12.4829980400954,4745646.85900943,0.0,1.0
2015-10-01,17.77,18.14,17.6,18.1,3464742,12.5749929236109,12.8368245151548,12.4546919220907,12.8085183971501,4896103.37866661,0.0,1.0
2015-10-02,18.03,18.03,17.62,17.76,4183064,12.7589826906418,12.7589826906418,12.4688449810931,12.5679163941097,5911180.04849384,0.0,1.0
2015-10-05,18.55,18.58,18.06,18.16,3812214,13.1269622247035,13.1481918132071,12.7802122791453,12.8509775741572,5387123.72973232,0.0,1.0
2015-10-06,18.49,18.65,18.35,18.53,3050696,13.0845030476964,13.1977275197154,12.9854316346798,13.1128091657012,4311005.83907394,0.0,1.0
2015-10-07,18.57,18.82,18.505,18.57,4419026,13.1411152837059,13.3180285212356,13.0951178419482,13.1411152837059,6244623.15780385,0.0,1.0
2015-10-08,18.74,18.81,18.48,18.55,3545486,13.2614162852261,13.3109519917344,13.0774265181952,13.1269622247035,5010204.50689119,0.0,1.0
2015-10-09,18.67,18.81,18.55,18.75,2330510,13.2118805787178,13.3109519917344,13.1269622247035,13.2684928147273,3293295.10971274,0.0,1.0
2015-10-12,18.54,18.84,18.48,18.67,2881660,13.1198856952023,13.332181580238,13.0774265181952,13.2118805787178,4072137.33725873,0.0,1.0
2015-10-13,18.39,18.62,18.36,18.56,4469257,13.0137377526845,13.1764979312118,12.992508164181,13.1340387542047,6315605.6923804,0.0,1.0
2015-10-14,18.26,18.46,18.24,18.43,3805385,12.9217428691691,13.0632734591928,12.9075898101667,13.0420438706893,5377473.51913281,0.0,1.0
2015-10-15,18.66,18.72,18.27,18.31,4947502,13.2048040492166,13.2472632262237,12.9288193986703,12.957125516675,6991424.25558955,0.0,1.0
2015-10-16,18.7,18.85,18.57,18.74,3066222,13.2331101672214,13.3392581097392,13.1411152837059,13.2614162852261,4332945.97229515,0.0,1.0
2015-10-19,18.48,18.53,18.26,18.31,5051141,13.0774265181952,13.1128091657012,12.9217428691691,12.957125516675,7137878.81355134,0.0,1.0
2015-10-20,18.59,18.675,18.43,18.43,3328984,13.1552683427083,13.2154188434684,13.0420438706893,13.0420438706893,4704260.75301627,0.0,1.0
2015-10-21,18.77,18.93,18.57,18.63,4193571,13.2826458737297,13.3958703457487,13.1411152837059,13.183574460713,5926027.72205789,0.0,1.0
2015-10-22,19.13,19.26,18.84,18.84,5540219,13.5374009357724,13.6293958192879,13.332181580238,13.332181580238,7829005.72811858,0.0,1.0
2015-10-23,18.62,19.25,18.57,19.16,3988157,13.1764979312118,13.6223192897867,13.1411152837059,13.558630524276,5635752.66566832,0.0,1.0
2015-10-26,18.77,18.79,18.51,18.67,4498197,13.2826458737297,13.296798932732,13.0986561066988,13.2118805787178,6356501.4450161,0.0,1.0
2015-10-27,18.59,18.76,18.51,18.69,4322947,13.1552683427083,13.2755693442285,13.0986561066988,13.2260336377202,6108851.80267295,0.0,1.0
2015-10-28,18.53,18.76,18.31,18.66,4340635,13.1128091657012,13.2755693442285,12.957125516675,13.2048040492166,6133847.10580427,0.0,1.0
2015-10-29,18.53,18.59,18.265,18.46,5457578,13.1128091657012,13.1552683427083,12.9252811339197,13.0632734591928,7712223.90733177,0.0,1.0
2015-10-30,18.55,18.65,18.43,18.56,5422179,13.1269622247035,13.1977275197154,13.0420438706893,13.1340387542047,7662200.7992616,0.0,1.0
2015-11-02,18.5,18.61,18.36,18.55,5130610,13.0915795771976,13.1694214017107,12.992508164181,13.1269622247035,7250178.21113974,0.0,1.0
2015-11-03,18.73,18.73,18.4,18.49,4075393,13.2543397557249,13.2543397557249,13.0208142821857,13.0845030476964,5759027.7823556,0.0,1.0
2015-11-04,18.68,18.81,18.59,18.72,4442620,13.218957108219,13.3109519917344,13.1552683427083,13.2472632262237,6277964.35986629,0.0,1.0
2015-11-05,18.51,18.9,18.47,18.76,5799770,13.0986561066988,13.3746407572451,13.070349988694,13.2755693442285,8195782.97388066,0.0,1.0
2015-11-06,17.46,18.73,17.26,18.46,10387302,12.3556205090741,13.2543397557249,12.2140899190503,13.0632734591928,14678525.6788039,0.0,1.0
2015-11-09,17.5,17.57,17.27,17.43,6192456,12.3839266270788,12.4334623335871,12.2211664485515,12.3343909205705,8750696.22610987,0.0,1.0
2015-11-10,17.13,17.43,17.08,17.25,3397824,12.2972391406893,12.5126023480568,12.2613452727947,12.3833844236363,4733153.87739442,0.2475,1.0
2015-11-11,17.33,17.39,17.005,17.17,5129823,12.4408146122676,12.4838872537412,12.2075044709528,12.3259542350049,7145820.86146818,0.0,1.0
2015-11-12,16.91,17.38,16.9,17.21,3381925,12.139306121953,12.4767084801622,12.1321273483741,12.3546693293206,4711006.64036961,0.0,1.0
2015-11-13,16.96,17.044,16.865,16.9,3838160,12.1751999898476,12.2355016879105,12.1070016408479,12.1321273483741,5346539.98737435,0.0,1.0
2015-11-16,17.23,17.24,16.88,16.93,3017334,12.3690268764784,12.3762056500574,12.1177698012163,12.1536636691109,4203132.98201853,0.0,1.0
2015-11-17,17.07,17.32,17.01,17.21,3483709,12.2541664992157,12.4336358386887,12.2110938577422,12.3546693293206,4852791.3043948,0.0,1.0
2015-11-18,17.16,17.18,16.87,17.03,3038365,12.318775461426,12.3331330085839,12.1105910276373,12.2254514049001,4232429.07245625,0.0,1.0
2015-11-19,17.1,17.29,17.05,17.16,2665898,12.2757028199525,12.412099517952,12.2398089520579,12.318775461426,3713584.18076924,0.0,1.0
2015-11-20,17.09,17.315,16.99,17.17,3251800,12.2685240463736,12.4300464518993,12.1967363105844,12.3259542350049,4529743.08807967,0.0,1.0
2015-11-23,17.0,17.22,16.96,17.1,4644468,12.2039150841633,12.3618481028995,12.1751999898476,12.2757028199525,6469723.48262723,0.0,1.0
2015-11-24,17.06,17.1,16.85,16.98,4706981,12.2469877256368,12.2757028199525,12.0962334804795,12.1895575370055,6556803.81649314,0.0,1.0
2015-11-25,17.08,17.145,16.92,17.06,3043805,12.2613452727947,12.3080073010576,12.1464848955319,12.2469877256368,4240006.96851353,0.0,1.0
2015-11-27,17.0,17.16,17.0,17.07,1181394,12.2039150841633,12.318775461426,12.2039150841633,12.2541664992157,1645676.64241306,0.0,1.0
2015-11-30,16.95,17.09,16.94,17.01,4070038,12.1680212162687,12.2685240463736,12.1608424426898,12.2110938577422,5669545.02082589,0.0,1.0
2015-12-01,16.99,17.15,16.84,17.01,4259454,12.1967363105844,12.3115966878471,12.0890547069006,12.2110938577422,5933400.67516246,0.0,1.0
2015-12-02,16.6,17.0,16.57,16.94,5754496,11.9167641410065,12.2039150841633,11.8952278202698,12.1608424426898,8015987.6011385,0.0,1.0
2015-12-03,16.45,16.63,16.35,16.52,4726911,11.8090825373227,11.9383004617433,11.7372948015335,11.8593339523752,6584566.21877662,0.0,1.0
2015-12-04,16.51,16.63,16.37,16.48,4627570,11.8521551787962,11.9383004617433,11.7516523486914,11.8306188580595,6446184.64299924,0.0,1.0
2015-12-07,16.41,16.5,16.21,16.46,3844811,11.780367443007,11.8449764052173,11.6367919714287,11.8162613109016,5355804.80110178,0.0,1.0
2015-12-08,16.34,16.38,16.145,16.29,3236811,11.7301160279546,11.7588311222703,11.5901299431657,11.69422216006,4508863.47704972,0.0,1.0
2015-12-09,16.41,16.635,16.26,16.33,2873115,11.780367443007,11.9418898485327,11.6726858393232,11.7229372543757,4002236.54975954,0.0,1.0
2015-12-10,16.14,16.53,16.07,16.41,5313142,11.5865405563762,11.8665127259541,11.5362891413238,11.780367443007,7401183.42163905,0.0,1.0
2015-12-11,16.69,17.47,16.05,16.14,3377358,11.9813731032168,12.5413174423725,11.5219315941659,11.5865405563762,4704644.82947001,0.0,1.0
2015-12-14,16.54,16.83,16.3,16.67,1377734,11.873691499533,12.0818759333217,11.7014009336389,11.967015556059,1919177.39827553,0.0,1.0
2015-12-15,16.89,16.96,16.585,16.61,4937976,12.1249485747952,12.1751999898476,11.9059959806381,11.9239429145854,6878578.83483095,0.0,1.0
2015-12-16,17.6,17.63,16.93,16.95,7606257,12.6346414988985,12.6561778196352,12.1536636691109,12.1680212162687,10595482.5241121,0.0,1.0
2015-12-17,17.84,17.89,17.44,17.63,10916914,12.8069320647925,12.8428259326871,12.5197811216358,12.6561778196352,15207213.1541486,0.0,1.0
2015-12-18,17.43,17.81,17.41,17.73,8588578,12.5126023480568,12.7853957440558,12.498244800899,12.7279655554244,11963851.3536913,0.0,1.0
2015-12-21,17.53,17.54,17.26,17.46,4986863,12.584390083846,12.591568857425,12.3905631972152,12.5341386687936,6946678.21066804,0.0,1.0
2015-12-22,17.59,17.71,17.26,17.55,9144409,12.6274627253196,12.7136080082666,12.3905631972152,12.5987476310039,12738121.490351,0.0,1.0
2015-12-23,18.05,18.14,17.675,17.68,8383985,12.9576863099499,13.0222952721601,12.6884823007404,12.6920716875298,11678854.2051521,0.0,1.0
2015-12-24,18.11,18.22,17.98,18.05,3405345,13.0007589514234,13.0797254607915,12.9074348948974,12.9576863099499,4743630.59729278,0.0,1.0
2015-12-28,18.18,18.21,17.9,18.04,4482859,13.0510103664758,13.0725466872126,12.8500047062661,12.9505075363709,6244602.85690565,0.0,1.0
2015-12-29,18.46,18.48,18.235,18.33,4442504,13.2520160266856,13.2663735738434,13.0904936211599,13.1586919701596,6188388.51951727,0.0,1.0
2015-12-30,18.3,18.48,18.215,18.4,3638824,13.1371556494228,13.2663735738434,13.076136074002,13.208943385212,5068865.81669798,0.0,1.0
2015-12-31,18.36,18.48,18.06,18.29,4090480,13.1802282908964,13.2663735738434,12.9648650835288,13.1299768758439,5698020.63685593,0.0,1.0
2016-01-04,18.27,18.29,17.95,18.26,5118121,13.1156193286861,13.1299768758439,12.8858985741607,13.1084405551072,7129520.02697134,0.0,1.0
2016-01-05,18.44,18.49,18.04,18.31,4854688,13.2376584795277,13.2735523474223,12.9505075363709,13.1443344230018,6762559.01740063,0.0,1.0
2016-01-06,18.21,18.45,18.1,18.28,4372791,13.0725466872126,13.2448372531066,12.9935801778445,13.122798102265,6091278.61734023,0.0,1.0
2016-01-07,17.85,18.11,17.78,17.98,3701361,12.8141108383715,13.0007589514234,12.763859423319,12.9074348948974,5155979.58245822,0.0,1.0
2016-01-08,17.81,18.24,17.765,17.94,4660273,12.7853957440558,13.0940830079493,12.7530912629506,12.8787198005817,6491739.77806578,0.0,1.0
2016-01-11,17.6,17.8801,17.44,17.71,6814037,12.6346414988985,12.835718946844,12.5197811216358,12.7136080082666,9491923.55085464,0.0,1.0
2016-01-12,17.3,17.69,17.13,17.64,5609505,12.4192782915309,12.6992504611087,12.2972391406893,12.6633565932142,7814015.77627725,0.0,1.0
2016-01-13,17.07,17.51,17.03,17.32,7041758,12.2541664992157,12.5700325366882,12.2254514049001,12.4336358386887,9809137.90160215,0.0,1.0
2016-01-14,17.63,17.71,16.94,17.11,6195383,12.6561778196352,12.7136080082666,12.1608424426898,12.2828815935314,8630141.25169334,0.0,1.0
2016-01-15,17.3,17.425,17.01,17.29,6491897,12.4192782915309,12.5090129612674,12.2110938577422,12.412099517952,9043183.94866694,0.0,1.0
2016-01-19,17.5,17.53,17.32,17.43,4797966,12.5628537631093,12.584390083846,12.4336358386887,12.5126023480568,6683545.52104719,0.0,1.0
2016-01-20,16.9,17.44,16.38,17.27,8473264,12.1321273483741,12.5197811216358,11.7588311222703,12.3977419707941,11803219.4592147,0.0,1.0
2016-01-21,17.43,17.605,16.9,16.95,9740448,12.5126023480568,12.6382308856879,12.1321273483741,12.1680212162687,13568401.1940463,0.0,1.0
2016-01-22,17.78,17.87,17.61,17.77,6390707,12.763859423319,12.8284683855293,12.6418202724774,12.7566806497401,8902226.72402745,0.0,1.0
2016-01-25,17.1,17.81,17.02,17.69,4857786,12.2757028199525,12.7853957440558,12.2182726313211,12.6992504611087,6766874.51776561,0.0,1.0
2016-01-26,17.37,17.48,17.2,17.2,3556405,12.4695297065833,12.5484962159514,12.3474905557417,12.3474905557417,4954056.51244296,0.0,1.0
2016-01-27,17.31,17.45,17.17,17.35,3908818,12.4264570651098,12.5269598952147,12.3259542350049,12.4551721594255,5444966.27039222,0.0,1.0
2016-01-28,17.54,17.685,17.26,17.5,4402573,12.591568857425,12.6956610743193,12.3905631972152,12.5628537631093,6132764.81226279,0.0,1.0
2016-01-29,17.87,17.94,17.675,17.7,5865853,12.8284683855293,12.8787198005817,12.6884823007404,12.7064292346877,8171107.4120307,0.0,1.0
2016-02-01,18.62,18.8,18.24,18.25,10143182,13.3668764039483,13.4960943283688,13.0940830079493,13.1012617815282,14129407.8835212,0.0,1.0
2016-02-02,18.42,18.61,18.21,18.52,5600794,13.2233009323699,13.3596976303694,13.0725466872126,13.2950886681591,7801881.39161636,0.0,1.0
2016-02-03,19.05,19.27,18.54,18.55,6606710,13.6755636678418,13.833496686578,13.3094462153169,13.3166249888958,9203117.95234852,0.0,1.0
2016-02-04,18.95,19.24,18.91,19.06,4189937,13.6037759320526,13.8119603658413,13.5750608377369,13.6827424414207,5836563.8001228,0.0,1.0
2016-02-05,18.85,19.04,18.66,19.04,6012209,13.5319881962634,13.6683848942629,13.3955914982639,13.6683848942629,8374980.67588427,0.0,1.0
2016-02-08,18.43,19.06,18.28,18.87,8203276,13.2304797059488,13.6827424414207,13.122798102265,13.5463457434213,11427127.363494,0.0,1.0
2016-02-09,18.55,18.73,18.32,18.43,6138846,13.3166249888958,13.4458429133164,13.1515131965807,13.2304797059488,8551385.45952569,0.0,1.0
2016-02-10,18.51,18.72,18.12,18.59,6144762,13.2879098945802,13.4386641397375,13.0079377250023,13.3453400832115,8559626.42148796,0.0,1.0
2016-02-11,17.65,18.27,17.52,18.1,6796091,12.8553887864503,13.3069661829148,12.7607032033206,13.1831465742068,9330795.67974089,0.2575,1.0
2016-02-12,17.97,17.99,17.55,17.69,7357359,13.0884609910771,13.1030280038663,12.7825537225044,12.8845228120286,10101397.048907,0.0,1.0
2016-02-16,18.1,18.21,17.8,18.08,6571551,13.1831465742068,13.2632651445473,12.9646413823691,13.1685795614176,9022510.09881961,0.0,1.0
2016-02-17,18.34,18.465,18.04,18.26,4172355,13.3579507276769,13.4489945576093,13.1394455358392,13.2996826765202,5728497.75089026,0.0,1.0
2016-02-18,18.56,18.66,18.3,18.38,3643852,13.5181878683579,13.5910229323038,13.3288167020986,13.3870847532553,5002881.58284156,0.0,1.0
2016-02-19,18.44,18.49,18.3,18.43,2863504,13.4307857916228,13.4672033235958,13.3288167020986,13.4235022852282,3931491.02213624,0.0,1.0
2016-02-22,18.64,18.85,18.49,18.57,5070220,13.5764559195146,13.729409553801,13.4672033235958,13.5254713747525,6961235.04987441,0.0,1.0
2016-02-23,18.58,18.59,18.39,18.47,3282144,13.5327548811471,13.5400383875417,13.3943682596499,13.4526363108066,4506269.12669173,0.0,1.0
2016-02-24,18.86,18.89,18.355,18.41,3919823,13.7366930601956,13.7585435793793,13.3688759872688,13.408935272439,5381780.13121794,0.0,1.0
2016-02-25,19.14,19.17,18.73,18.9,5659045,13.9406312392441,13.9624817584278,13.6420074770659,13.7658270857739,7769671.21797801,0.0,1.0
2016-02-26,18.53,18.98,18.4,18.75,6866936,13.4963373491741,13.8240951369306,13.4016517660445,13.6565744898551,9428063.39141979,0.0,1.0
2016-02-29,18.63,18.82,18.5,18.5,5603764,13.56917241312,13.7075590346172,13.4744868299903,13.4744868299903,7693772.33493309,0.0,1.0
2016-03-01,18.67,18.925,18.6,18.8,4188757,13.5983064386984,13.7840358517604,13.5473218939362,13.692992021828,5751017.12426813,0.0,1.0
2016-03-02,18.82,18.88,18.315,18.57,5520824,13.7075590346172,13.7512600729847,13.3397419616904,13.5254713747525,7579898.61051155,0.0,1.0
2016-03-03,18.78,18.87,18.48,18.84,4531059,13.6784250090389,13.7439765665902,13.4599198172012,13.7221260474064,6220985.81991488,0.0,1.0
2016-03-04,19.49,19.645,18.705,18.72,7060418,14.1955539630547,14.3084483121708,13.6237987110794,13.6347239706713,9693707.42262943,0.0,1.0
2016-03-07,19.69,19.87,19.35,19.41,6150529,14.3412240909465,14.4723272060491,14.0935848735304,14.137285911898,8444461.59142384,0.0,1.0
2016-03-08,19.86,19.9,19.51,19.68,3912000,14.4650436996545,14.4941777252329,14.2101209758439,14.3339405845519,5371039.42533237,0.0,1.0
2016-03-09,19.95,20.165,19.83,19.87,5377491,14.5305952572058,14.6871906446895,14.4431931804707,14.4723272060491,7383107.40551381,0.0,1.0
2016-03-10,20.19,20.31,19.835,19.93,6677132,14.705399410676,14.792801487411,14.446834933668,14.5160282444166,9167469.12580478,0.0,1.0
2016-03-11,20.28,20.4599,20.15,20.34,3223536,14.7709509682273,14.9019812482659,14.6762653850976,14.8146520065948,4425802.3887981,0.0,1.0
2016-03-14,20.43,20.55,20.22,20.26,3783432,14.8802035641461,14.9676056408812,14.7272499298597,14.7563839554381,5194520.04986301,0.0,1.0
2016-03-15,20.51,20.58,20.26,20.31,5307408,14.9384716153028,14.9894561600649,14.7563839554381,14.792801487411,7286885.89323223,0.0,1.0
2016-03-16,20.63,20.71,20.32,20.4,3559100,15.0258736920379,15.0841417431946,14.8000849938056,14.8583530449623,4886520.04568007,0.0,1.0
2016-03-17,21.07,21.17,20.67,20.67,4062668,15.3463479733998,15.4191830373457,15.0550077176162,15.0550077176162,5577901.32925262,0.0,1.0
2016-03-18,20.73,21.215,20.72,21.13,7773396,15.0987087559838,15.4519588161214,15.0914252495892,15.3900490117674,10672601.3253377,0.0,1.0
2016-03-21,20.95,20.98,20.56,20.69,3092368,15.2589458966647,15.2807964158485,14.9748891472758,15.0695747304054,4245713.30409925,0.0,1.0
2016-03-22,20.97,21.05,20.84,20.98,2698614,15.2735129094539,15.3317809606106,15.1788273263243,15.2807964158485,3705102.80873055,0.0,1.0
2016-03-23,20.94,21.0195,20.79,20.92,3023598,15.2516623902702,15.3095662661071,15.1424097943513,15.237095377481,4151294.49497855,0.0,1.0
2016-03-24,21.0,21.08,20.715,20.84,2021400,15.2953634286377,15.3536314797944,15.0877834963919,15.1788273263243,2775311.62943938,0.0,1.0
2016-03-28,20.79,21.08,20.7,21.06,2826435,15.1424097943513,15.3536314797944,15.0768582368,15.3390644670052,3880596.57927897,0.0,1.0
2016-03-29,21.25,21.29,20.74,20.79,3483410,15.4774510885024,15.5065851140808,15.1059922623784,15.1424097943513,4782600.31814854,0.0,1.0
2016-03-30,20.85,21.39,20.65,21.31,7644848,15.1861108327189,15.5794201780267,15.0404407048271,15.52115212687,10496109.40917,0.0,1.0
2016-03-31,20.92,21.06,20.765,20.9,6063095,15.237095377481,15.3390644670052,15.1242010283648,15.2225283646918,8324417.76189559,0.0,1.0
2016-04-01,21.2,21.26,20.7315,20.84,4669728,15.4410335565295,15.484734594897,15.099801281943,15.1788273263243,6411373.51574092,0.0,1.0
2016-04-04,20.96,21.1899,20.91,21.18,3054991,15.2662294030593,15.4336772150709,15.2298118710864,15.4264665437403,4194395.98799479,0.0,1.0
2016-04-05,20.51,20.97,20.5,20.89,3407440,14.9384716153028,15.2735129094539,14.9311881089082,15.2152448582972,4678296.16039227,0.0,1.0
2016-04-06,20.72,20.74,20.4661,20.53,3750371,15.0914252495892,15.1059922623784,14.9064970222306,14.953038628092,5149128.45107955,0.0,1.0
2016-04-07,20.73,20.845,20.61,20.61,3196190,15.0987087559838,15.1824690795216,15.0113066792487,15.0113066792487,4388257.28549413,0.0,1.0
2016-04-08,20.91,21.01,20.82,20.9,3523966,15.2298118710864,15.3026469350323,15.1642603135351,15.2225283646918,4838282.29026861,0.0,1.0
2016-04-11,20.86,21.15,20.8,20.95,2329092,15.1933943391134,15.4046160245565,15.1496933007459,15.2589458966647,3197762.00338095,0.0,1.0
2016-04-12,21.26,21.36,20.89,20.9,3648199,15.484734594897,15.5575696588429,15.2152448582972,15.2225283646918,5008849.86208031,0.0,1.0
2016-04-13,21.2,21.36,21.095,21.33,2396589,15.4410335565295,15.5575696588429,15.3645567393863,15.5357191396591,3290433.02794424,0.0,1.0
2016-04-14,20.96,21.23,20.9,21.18,2916408,15.2662294030593,15.4628840757132,15.2225283646918,15.4264665437403,4004126.36716635,0.0,1.0
2016-04-15,20.99,21.055,20.9,20.95,2740651,15.2880799222431,15.3354227138079,15.2225283646918,15.2589458966647,3762818.14214637,0.0,1.0
2016-04-18,21.02,21.03,20.76,20.9,3955347,15.3099304414269,15.3172139478215,15.1205592751675,15.2225283646918,5430553.34301383,0.0,1.0
2016-04-19,21.0,21.17,20.9139,21.1,4859466,15.2953634286377,15.4191830373457,15.2326524385803,15.3681984925836,6671877.16566007,0.0,1.0
2016-04-20,20.58,21.05,20.55,20.98,3448847,14.9894561600649,15.3317809606106,14.9676056408812,15.2807964158485,4735146.52580249,0.0,1.0
2016-04-21,20.55,20.75,20.46,20.6,4541874,14.9676056408812,15.113275768773,14.9020540833299,15.0040231728541,6235834.43734458,0.0,1.0
2016-04-22,20.81,20.93,20.66,20.67,2565598,15.1569768071405,15.2443788838756,15.0477242112217,15.0550077176162,3522476.48454854,0.0,1.0
2016-04-25,21.06,21.07,20.645,20.76,3855677,15.3390644670052,15.3463479733998,15.0367989516298,15.1205592751675,5293709.91266546,0.0,1.0
2016-04-26,21.1,21.22,20.97,21.09,3080347,15.3681984925836,15.4556005693187,15.2735129094539,15.360914986189,4229208.89077308,0.0,1.0
2016-04-27,21.43,21.51,21.14,21.14,3577800,15.608554203605,15.6668222547618,15.3973325181619,15.3973325181619,4912194.49283083,0.0,1.0
2016-04-28,21.36,21.505,21.15,21.27,3039815,15.5575696588429,15.6631805015645,15.4046160245565,15.4920181012916,4173559.86981512,0.0,1.0
2016-04-29,21.45,21.5,21.09,21.24,4204156,15.6231212163942,15.6595387483672,15.360914986189,15.4701675821078,5772159.41366249,0.0,1.0
2016-05-02,21.7,21.75,21.435,21.46,4366715,15.8052088762589,15.8416264082319,15.6121959568023,15.6304047227888,5995347.24544743,0.0,1.0
2016-05-03,21.44,21.66,21.32,21.59,2559027,15.6158377099996,15.7760748506806,15.5284356332646,15.7250903059185,3513454.73095349,0.0,1.0
2016-05-04,21.68,21.84,21.3221,21.42,3601048,15.7906418634698,15.9071779657832,15.5299651696074,15.6012706972104,4944113.18520303,0.0,1.0
2016-05-05,21.65,21.89,21.545,21.69,3166193,15.768791344286,15.9435954977561,15.6923145271428,15.7979253698644,4347072.45174115,0.0,1.0
2016-05-06,21.63,21.7,21.46,21.63,2182131,15.7542243314968,15.8052088762589,15.6304047227888,15.7542243314968,2995989.68104294,0.0,1.0
2016-05-09,21.68,21.84,21.65,21.74,3982678,15.7906418634698,15.9071779657832,15.768791344286,15.8343429018373,5468077.85184147,0.0,1.0
2016-05-10,22.1,22.12,21.71,21.71,5953579,16.0965491320425,16.1111161448317,15.8124923826535,15.8124923826535,8174056.11728807,0.0,1.0
2016-05-11,22.01,22.3,21.95,22.14,6124390,16.0309975744912,16.2422192599343,15.9872965361237,16.1256831576209,8408573.65698144,0.0,1.0
2016-05-12,22.11,22.17,21.72,21.75,4730156,16.2913829280978,16.3355929224753,16.0040179646442,16.026122961833,6419574.66849693,0.2575,1.0
2016-05-13,22.0,22.25,21.91,22.07,3532391,16.2103312717391,16.3945395816452,16.1440162801729,16.2619095985128,4794016.8956006,0.0,1.0
2016-05-16,22.24,22.25,21.89,22.03,3818799,16.387171249249,16.3945395816452,16.1292796153804,16.2324362689278,5182718.14385855,0.0,1.0
2016-05-17,22.0,22.245,21.87,22.19,4289967,16.2103312717391,16.3908554154471,16.1145429505879,16.3503295872678,5822168.12339546,0.0,1.0
2016-05-18,21.53,21.92,21.4,21.88,5178939,15.8640196491156,16.1513846125691,15.7682313279644,16.1219112829842,7028644.6396463,0.0,1.0
2016-05-19,21.89,21.91,21.25,21.4,3391150,16.1292796153804,16.1440162801729,15.6577063420207,15.7682313279644,4602330.37495452,0.0,1.0
2016-05-20,22.07,22.07,21.81,21.97,2593116,16.2619095985128,16.2619095985128,16.0703329562104,16.1882262745504,3519271.20079636,0.0,1.0
2016-05-23,21.98,22.14,21.935,22.08,3231662,16.1955946069466,16.3134879252865,16.1624371111635,16.2692779309091,4385879.77063423,0.0,1.0
2016-05-24,22.03,22.15,21.88,22.02,2923473,16.2324362689278,16.3208562576828,16.1219112829842,16.2250679365316,3967618.23813734,0.0,1.0
2016-05-25,22.12,22.19,21.94,22.03,2492862,16.298751260494,16.3503295872678,16.1661212773616,16.2324362689278,3383210.56372319,0.0,1.0
2016-05-26,22.35,22.36,22.02,22.12,2480132,16.4682229056077,16.4755912380039,16.2250679365316,16.298751260494,3365933.92728033,0.0,1.0
2016-05-27,22.51,22.51,22.26,22.38,3541877,16.5861162239476,16.5861162239476,16.4019079140415,16.4903279027964,4806890.90764277,0.0,1.0
2016-05-31,22.53,22.73,22.4,22.49,3771176,16.6008528887401,16.748219536665,16.5050645675889,16.5713795591551,5118086.15192471,0.0,1.0
2016-06-01,22.59,22.59,22.35,22.41,2324187,16.6450628831176,16.6450628831176,16.4682229056077,16.5124328999851,3154291.73795745,0.0,1.0
2016-06-02,22.6,22.63,22.35,22.46,1896487,16.6524312155138,16.6745362127025,16.4682229056077,16.5492745619664,2573834.75393491,0.0,1.0
2016-06-03,22.91,23.0,22.7,22.75,2809949,16.8808495197974,16.9471645113636,16.7261145394762,16.7629562014575,3813548.09866065,0.0,1.0
2016-06-06,23.07,23.13,22.84,22.91,3501487,16.9987428381373,17.0429528325148,16.8292711930237,16.8808495197974,4752075.24810415,0.0,1.0
2016-06-07,23.11,23.22,23.03,23.17,3783957,17.0282161677223,17.109267824081,16.9692695085523,17.0724261620998,5135432.00348607,0.0,1.0
2016-06-08,23.26,23.26,23.09,23.13,2915578,17.138741153666,17.138741153666,17.0134795029298,17.0429528325148,3956903.46636071,0.0,1.0
2016-06-09,23.39,23.42,23.145,23.24,2968424,17.2345294748172,17.2566344720059,17.0540053311092,17.1240044888735,4028623.90072511,0.0,1.0
2016-06-10,23.14,23.35,23.015,23.28,3069817,17.050321164911,17.2050561452322,16.958217009958,17.1534778184585,4166230.34211161,0.0,1.0
2016-06-13,22.97,23.21,22.93,23.07,3358088,16.9250595141749,17.1018994916847,16.8955861845899,16.9987428381373,4557459.97793381,0.0,1.0
2016-06-14,23.07,23.08,22.835,22.99,2549601,16.9987428381373,17.0061111705336,16.8255870268256,16.9397961789674,3460214.41880024,0.0,1.0
2016-06-15,22.95,23.15,22.855,23.08,4215997,16.9103228493824,17.0576894973073,16.840323691618,17.0061111705336,5721779.05837757,0.0,1.0
2016-06-16,23.04,23.1,22.72,22.92,2692918,16.9766378409486,17.0208478353261,16.7408512042687,16.8882178521936,3654718.40191727,0.0,1.0
2016-06-17,23.1,23.13,22.88,22.95,4244052,17.0208478353261,17.0429528325148,16.8587445226087,16.9103228493824,5759854.15935197,0.0,1.0
2016-06-20,23.22,23.29,23.02,23.23,4082550,17.109267824081,17.1608461508547,16.9619011761561,17.1166361564772,5540670.23643029,0.0,1.0
2016-06-21,23.5,23.67,23.1,23.23,3439187,17.3155811311759,17.440842781912,17.0208478353261,17.1166361564772,4667524.23079152,0.0,1.0
2016-06-22,23.24,23.49,23.21,23.36,3749640,17.1240044888735,17.3082127987796,17.1018994916847,17.2124244776284,5088858.37168643,0.0,1.0
2016-06-23,23.49,23.5,23.21,23.34,2829582,17.3082127987796,17.3155811311759,17.1018994916847,17.1976878128359,3840193.20496721,0.0,1.0
2016-06-24,23.34,23.52,22.96,23.13,3323887,17.1976878128359,17.3303177959683,16.9176911817786,17.0429528325148,4511043.77659982,0.0,1.0
2016-06-27,23.17,23.42,23.04,23.27,3564848,17.0724261620998,17.2566344720059,16.9766378409486,17.1461094860622,4838066.21131352,0.0,1.0
2016-06-28,23.62,23.62,23.15,23.35,4954220,17.4040011199308,17.4040011199308,17.0576894973073,17.2050561452322,6723665.18443807,0.0,1.0
2016-06-29,24.0,24.03,23.68,23.73,4266793,17.6839977509881,17.7061027481768,17.4482111143083,17.4850527762895,5790717.31640987,0.0,1.0
2016-06-30,24.0,24.11,23.85,24.03,8554291,17.6839977509881,17.7650494073468,17.5734727650444,17.7061027481768,11609534.6137741,0.0,1.0
2016-07-01,24.05,24.2,23.93,24.08,3579328,17.7208394129693,17.831364398913,17.6324194242144,17.7429444101581,4857717.87633258,0.0,1.0
2016-07-05,24.05,24.12,23.7,23.82,7099278,17.7208394129693,17.772417739743,17.4629477791008,17.5513677678557,9634850.35449521,0.0,1.0
2016-07-06,24.05,24.11,23.785,24.0,5879797,17.7208394129693,17.7650494073468,17.5255786044688,17.6839977509881,7979820.51270705,0.0,1.0
2016-07-07,23.52,24.05,23.485,24.0,8357491,17.3303177959683,17.7208394129693,17.3045286325815,17.6839977509881,11342445.685891,0.0,1.0
2016-07-08,23.9,23.91,23.43,23.55,4040929,17.6103144270257,17.6176827594219,17.2640028044021,17.3524227931571,5484183.91393319,0.0,1.0
2016-07-11,23.81,23.89,23.66,23.82,3499228,17.5439994354594,17.6029460946294,17.4334744495158,17.5513677678557,4749009.42550209,0.0,1.0
2016-07-12,23.7,23.87,23.66,23.76,4811640,17.4629477791008,17.5882094298369,17.4334744495158,17.5071577734782,6530161.42764139,0.0,1.0
2016-07-13,23.94,23.96,23.715,23.86,6518281,17.6397877566106,17.6545244214031,17.4740002776951,17.5808410974407,8846344.93867538,0.0,1.0
2016-07-14,23.66,23.92,23.55,23.84,3415330,17.4334744495158,17.6250510918181,17.3524227931571,17.5661044326482,4635146.48408163,0.0,1.0
2016-07-15,24.06,24.11,23.6785,23.74,4718321,17.7282077453656,17.7650494073468,17.4471058644488,17.4924211086857,6403512.6895259,0.0,1.0
2016-07-18,23.95,24.139,23.87,24.09,3871762,17.6471560890069,17.7864175712959,17.5882094298369,17.7503127425543,5254597.36584777,0.0,1.0
2016-07-19,23.92,24.02,23.82,23.95,4065282,17.6250510918181,17.6987344157806,17.5513677678557,17.6471560890069,5517234.81159958,0.0,1.0
2016-07-20,24.12,24.16,23.845,23.93,5258618,17.772417739743,17.801891069328,17.5697885988463,17.6324194242144,7136781.72645936,0.0,1.0
2016-07-21,24.24,24.27,24.0,24.07,3345778,17.860837728498,17.8829427256867,17.6839977509881,17.7355760777618,4540753.34834925,0.0,1.0
2016-07-22,24.69,24.71,24.21,24.22,4146062,18.192412686329,18.2071493511215,17.8387327313092,17.8461010637055,5626866.13067682,0.0,1.0
2016-07-25,24.51,24.69,24.37,24.65,3452555,18.0597827031966,18.192412686329,17.9566260496492,18.162939356744,4685666.73479531,0.0,1.0
2016-07-26,24.32,24.57,24.26,24.53,2983930,17.9197843876679,18.1039926975741,17.8755743932905,18.0745193679891,4049668.01106943,0.0,1.0
2016-07-27,23.9,24.36,23.74,24.32,5296836,17.6103144270257,17.9492577172529,17.4924211086857,17.9197843876679,7188649.63624509,0.0,1.0
2016-07-28,23.77,23.95,23.65,23.89,5025000,17.5145261058745,17.6471560890069,17.4261061171195,17.6029460946294,6819724.91165134,0.0,1.0
2016-07-29,23.92,23.97,23.75,23.78,5192580,17.6250510918181,17.6618927537994,17.499789441082,17.5218944382707,7047157.64810799,0.0,1.0
2016-08-01,23.67,24.01,23.63,23.89,3537422,17.440842781912,17.6913660833843,17.411369452327,17.6029460946294,4800844.76346738,0.0,1.0
2016-08-02,23.47,23.67,23.36,23.62,5490097,17.2934761339871,17.440842781912,17.2124244776284,17.4040011199308,7450935.57776764,0.0,1.0
2016-08-03,23.5,23.59,23.292,23.46,2869202,17.3155811311759,17.3818961227421,17.162319817334,17.2861078015909,3893963.8519323,0.0,1.0
2016-08-04,23.6,23.67,23.44,23.52,5560768,17.3892644551383,17.440842781912,17.2713711367984,17.3303177959683,7546847.37462958,0.0,1.0
2016-08-05,22.67,23.6,22.18,23.6,12014626,16.7040095422875,17.3892644551383,16.3429612548715,17.3892644551383,16305760.0470396,0.0,1.0
2016-08-08,22.71,22.86,22.51,22.6,17377832,16.7334828718725,16.8440078578162,16.5861162239476,16.6524312155138,23584484.338486,0.0,1.0
2016-08-09,22.7,22.87,22.64,22.68,6492335,16.7261145394762,16.8513761902124,16.6819045450988,16.7113778746838,8811132.08642509,0.0,1.0
2016-08-10,22.66,22.87,22.55,22.72,4436536,16.6966412098913,16.8513761902124,16.6155895535326,16.7408512042687,6021085.58818666,0.0,1.0
2016-08-11,22.7,22.7,22.5,22.67,6784834,16.7261145394762,16.7261145394762,16.5787478915513,16.7040095422875,9208099.7912874,0.0,1.0
2016-08-12,22.57,22.725,22.4743,22.5,3926670,16.8200607775284,16.9355729361689,16.7487413350645,16.7678939962068,5269002.47699479,0.2575,1.0
2016-08-15,22.45,22.74,22.425,22.62,5462300,16.7306320095486,16.9467515321664,16.7120010162195,16.8573227641866,7329587.72448122,0.0,1.0
2016-08-16,22.13,22.45,22.02,22.45,7131966,16.4921552949359,16.7306320095486,16.4101789242878,16.7306320095486,9570029.19008794,0.0,1.0
2016-08-17,22.59,22.67,21.97,22.05,6759771,16.8349655721917,16.8945847508448,16.3729169376295,16.4325361162827,9070599.29734801,0.0,1.0
2016-08-18,22.82,22.855,22.49,22.56,5187365,17.0063707108196,17.0324541014803,16.7604415988752,16.8126083801967,6960666.17110072,0.0,1.0
2016-08-19,22.83,22.95,22.63,22.74,5258848,17.0138231081512,17.103251876131,16.8647751615183,16.9467515321664,7056585.64079465,0.0,1.0
2016-08-22,22.94,23.015,22.77,22.83,3355608,17.0957994787993,17.1516924587867,16.9691087241613,17.0138231081512,4502722.88321239,0.0,1.0
2016-08-23,22.85,23.11,22.84,23.0,2244084,17.0287279028145,17.2224902334373,17.0212755054829,17.1405138627892,3011224.3082776,0.0,1.0
2016-08-24,22.76,22.86,22.645,22.81,4070094,16.9616563268297,17.0361803001461,16.8759537575157,16.9989183134879,5461455.98372199,0.0,1.0
2016-08-25,22.71,22.83,22.65,22.78,1842659,16.9243943401714,17.0138231081512,16.8796799561816,16.976561121493,2472572.13752538,0.0,1.0
2016-08-26,22.32,22.9,22.29,22.79,2242374,16.6337508442372,17.0659898894727,16.6113936522422,16.9840135188246,3008929.74463062,0.0,1.0
2016-08-29,22.67,22.705,22.36,22.36,2742144,16.8945847508448,16.9206681415056,16.6635604335638,16.6635604335638,3679546.16208555,0.0,1.0
2016-08-30,22.47,22.7,22.43,22.64,1724441,16.7455368042119,16.9169419428398,16.7157272148853,16.8722275588499,2313941.30406461,0.0,1.0
2016-08-31,22.47,22.56,22.325,22.47,2325900,16.7455368042119,16.8126083801967,16.637477042903,16.7455368042119,3121009.11490963,0.0,1.0
2016-09-01,22.44,22.55,22.33,22.41,2641788,16.723179612217,16.8051559828651,16.6412032415688,16.700822420222,3544883.45485999,0.0,1.0
2016-09-02,22.63,22.81,22.42,22.46,3180823,16.8647751615183,16.9989183134879,16.7082748175537,16.7380844068803,4268187.61593971,0.0,1.0
2016-09-06,22.8,22.9592,22.68,22.78,5097298,16.9914659161563,17.1101080816761,16.9020371481765,16.976561121493,6839809.75940951,0.0,1.0
2016-09-07,23.29,23.355,22.695,22.78,5334310,17.356633385407,17.4050739680627,16.913215744174,16.976561121493,7157844.33198056,0.0,1.0
2016-09-08,23.64,23.66,23.22,23.25,3992539,17.6174672920147,17.6323720866779,17.3044666040855,17.3268237960804,5357388.80030618,0.0,1.0
2016-09-09,22.61,23.4,22.61,23.36,5075012,16.849870366855,17.4386097560551,16.849870366855,17.4088001667285,6809905.28839405,0.0,1.0
2016-09-12,22.95,23.02,22.38,22.51,4185116,17.103251876131,17.1554186574525,16.6784652282271,16.7753463935385,5615798.26430806,0.0,1.0
2016-09-13,22.44,22.87,22.32,22.86,3604336,16.723179612217,17.0436326974778,16.6337508442372,17.0361803001461,4836478.57139038,0.0,1.0
2016-09-14,22.43,22.68,22.27,22.51,2931968,16.7157272148853,16.9020371481765,16.5964888575789,16.7753463935385,3934261.51280079,0.0,1.0
2016-09-15,22.65,22.71,22.38,22.43,2506594,16.8796799561816,16.9243943401714,16.6784652282271,16.7157272148853,3363473.37434015,0.0,1.0
2016-09-16,23.05,23.1,22.51,22.63,5743400,17.1777758494475,17.2150378361057,16.7753463935385,16.8647751615183,7706781.78364156,0.0,1.0
2016-09-19,23.3,23.315,23.045,23.14,2063128,17.3640857827386,17.3752643787361,17.1740496507816,17.2448474254323,2768408.48412455,0.0,1.0
2016-09-20,23.47,23.58,23.41,23.45,2935039,17.4907765373766,17.5727529080248,17.4460621533868,17.4758717427134,3938382.33441475,0.0,1.0
2016-09-21,24.02,24.08,23.45,23.5,3073468,17.9006583906173,17.9453727746071,17.4758717427134,17.5131337293716,4124133.29996262,0.0,1.0
2016-09-22,24.11,24.39,24.04,24.2,3960459,17.9677299666021,18.1763970918882,17.9155631852806,18.0348015425869,5314342.24954893,0.0,1.0
2016-09-23,24.19,24.23,24.01,24.06,3008593,18.0273491452553,18.0571587345819,17.8932059932856,17.9304679799438,4037080.77563665,0.0,1.0
2016-09-26,24.26,24.37,24.13,24.22,1913201,18.0795159265768,18.1614922972249,17.9826347612654,18.0497063372502,2567228.92628841,0.0,1.0
2016-09-27,23.88,24.43,23.87,24.32,3284966,17.7963248279742,18.2062066812148,17.7888724306425,18.1242303105667,4407931.90944074,0.0,1.0
2016-09-28,24.12,24.14,23.78,23.95,3150350,17.9751823639337,17.990087158597,17.7218008546577,17.8484916092957,4227297.41827059,0.0,1.0
2016-09-29,23.58,24.12,23.49,24.02,3571312,17.5727529080248,17.9751823639337,17.5056813320399,17.9006583906173,4792165.31415199,0.0,1.0
2016-09-30,23.23,23.77,23.13,23.66,5115785,17.3119190014171,17.7143484573261,17.2373950281006,17.6323720866779,6864616.54194848,0.0,1.0
2016-10-03,22.9,23.18,22.66,23.18,2697071,17.0659898894727,17.2746570147589,16.8871323535132,17.2746570147589,3619064.95316155,0.0,1.0
2016-10-04,22.36,22.93,22.19,22.89,2772198,16.6635604335638,17.0883470814677,16.5368696789258,17.0585374921411,3719874.12456865,0.0,1.0
2016-10-05,22.35,22.59,22.275,22.43,3477413,16.6561080362321,16.8349655721917,16.6002150562448,16.7157272148853,4666166.93293145,0.0,1.0
2016-10-06,22.3,22.49,22.1,22.23,3201588,16.6188460495739,16.7604415988752,16.4697981029409,16.5666792682524,4296051.13297446,0.0,1.0
2016-10-07,21.9,22.63,21.89,22.44,5145407,16.320750156308,16.8647751615183,16.3132977589763,16.723179612217,6904364.82519446,0.0,1.0
2016-10-10,22.18,22.295,21.9,21.9,2946206,16.5294172815941,16.6151198509081,16.320750156308,16.320750156308,3953366.77432454,0.0,1.0
2016-10-11,21.84,22.11,21.83,22.1,2752214,16.2760357723181,16.4772505002726,16.2685833749865,16.4697981029409,3693058.59245105,0.0,1.0
2016-10-12,22.08,22.13,21.88,21.89,2449740,16.4548933082776,16.4921552949359,16.3058453616447,16.3132977589763,3287183.82955361,0.0,1.0
2016-10-13,22.34,22.52,22.0,22.06,2896306,16.6486556389005,16.7827987908701,16.3952741296245,16.4399885136143,3886408.45503566,0.0,1.0
2016-10-14,22.37,22.53,22.24,22.32,2499197,16.6710128308954,16.7902511882018,16.574131665584,16.6337508442372,3353547.7092544,0.0,1.0
2016-10-17,22.43,22.535,22.35,22.41,1641993,16.7157272148853,16.7939773868676,16.6561080362321,16.700822420222,2203308.44817826,0.0,1.0
2016-10-18,22.51,22.6,22.26,22.56,1384855,16.7753463935385,16.8424179695233,16.5890364602473,16.8126083801967,1858267.80077741,0.0,1.0
2016-10-19,22.63,22.69,22.38,22.55,2464067,16.8647751615183,16.9094895455081,16.6784652282271,16.8051559828651,3306408.51573499,0.0,1.0
2016-10-20,22.66,22.79,22.54,22.61,2790600,16.8871323535132,16.9840135188246,16.7977035855334,16.849870366855,3744566.8498503,0.0,1.0
2016-10-21,22.72,22.77,22.44,22.53,2541369,16.9318467375031,16.9691087241613,16.723179612217,16.7902511882018,3410136.21107905,0.0,1.0
2016-10-24,22.55,22.82,22.43,22.82,1819677,16.8051559828651,17.0063707108196,16.7157272148853,17.0063707108196,2441733.73885008,0.0,1.0
2016-10-25,22.67,22.785,22.35,22.48,1784425,16.8945847508448,16.9802873201588,16.6561080362321,16.7529892015435,2394430.8396202,0.0,1.0
2016-10-26,22.66,22.69,22.35,22.61,2204395,16.8871323535132,16.9094895455081,16.6561080362321,16.849870366855,2957967.62021635,0.0,1.0
2016-10-27,22.57,22.6,22.18,22.59,3835968,16.8200607775284,16.8424179695233,16.5294172815941,16.8349655721917,5147293.99049901,0.0,1.0
2016-10-28,22.53,22.75,22.415,22.58,2193263,16.7902511882018,16.954203929498,16.7045486188878,16.82751317486,2943030.14505956,0.0,1.0
2016-10-31,22.8,23.12,22.6,22.61,4297827,16.9914659161563,17.229942630769,16.8424179695233,16.849870366855,5767039.52934549,0.0,1.0
2016-11-01,22.5,22.9093,22.47,22.83,4955031,16.7678939962068,17.0729206189912,16.7455368042119,17.0138231081512,6648908.77323179,0.0,1.0
2016-11-02,22.11,22.45,21.91,22.45,3376392,16.4772505002726,16.7306320095486,16.3282025536396,16.7306320095486,4530611.89539875,0.0,1.0
2016-11-03,22.54,22.58,22.02,22.05,3824114,16.7977035855334,16.82751317486,16.4101789242878,16.4325361162827,5131387.69958018,0.0,1.0
2016-11-04,22.93,23.59,22.845,23.01,5814055,17.0883470814677,17.5802053053564,17.0250017041487,17.1479662601209,7801590.20146433,0.0,1.0
2016-11-07,23.62,23.66,22.9,23.3,4580764,17.6025624973514,17.6323720866779,17.0659898894727,17.3640857827386,6146698.56711375,0.0,1.0
2016-11-08,23.7,23.86,23.4,23.41,3399477,17.6621816760045,17.7814200333109,17.4386097560551,17.4460621533868,4561588.5046329,0.0,1.0
2016-11-09,23.21,23.47,22.91,22.95,6024275,17.2970142067538,17.4907765373766,17.0734422868044,17.103251876131,8083673.92653262,0.0,1.0
2016-11-10,23.12,23.23,22.415,23.12,5916947,17.229942630769,17.3119190014171,16.7045486188878,17.229942630769,7939655.84050783,0.0,1.0
2016-11-11,22.92,23.3,22.77,23.1,3436233,17.080894684136,17.3640857827386,16.9691087241613,17.2150378361057,4610909.54639206,0.0,1.0
2016-11-14,22.96,23.11,22.315,22.54,5035549,17.3026035047526,17.4156431617958,16.8165329794666,16.9860924650315,6682012.04565793,0.2575,1.0
2016-11-15,23.27,23.58,23.05,23.09,3427591,17.5362187959753,17.769834087198,17.3704272989785,17.4005712075234,4548303.34281102,0.0,1.0
2016-11-16,23.22,23.39,22.95,23.3,2636742,17.4985389102942,17.6266505216098,17.2950675276163,17.5588267273839,3498872.08034163,0.0,1.0
2016-11-17,23.22,23.35,23.14,23.14,2410156,17.4985389102942,17.596506613065,17.4382510932044,17.4382510932044,3198199.72438254,0.0,1.0
2016-11-18,23.34,23.485,23.24,23.26,3979824,17.5889706359288,17.6982423044039,17.5136108645666,17.528682818839,5281098.82509307,0.0,1.0
2016-11-21,23.52,23.65,23.42,23.47,2294300,17.7246182243807,17.8225859271515,17.6492584530185,17.6869383386996,3044462.52759193,0.0,1.0
2016-11-22,23.62,23.75,23.5,23.58,2525536,17.7999779957428,17.8979456985136,17.7095462701082,17.769834087198,3351305.28443727,0.0,1.0
2016-11-23,23.61,23.73,23.36,23.36,2492951,17.7924420186066,17.8828737442412,17.6040425902012,17.6040425902012,3308066.03435594,0.0,1.0
2016-11-25,23.95,23.97,23.64,23.64,1219436,18.048665241238,18.0637371955104,17.8150499500153,17.8150499500153,1618152.46776646,0.0,1.0
2016-11-28,24.17,24.24,23.87,24.0,2567892,18.2144567382347,18.2672085781882,17.9883774241482,18.086345126919,3407510.3381873,0.0,1.0
2016-11-29,24.09,24.415,23.86,24.01,3963224,18.154168921145,18.399088178072,17.980841447012,18.0938811040553,5259071.15741316,0.0,1.0
2016-11-30,23.86,24.16,23.855,24.15,4935746,17.980841447012,18.2069207610985,17.9770734584439,18.1993847839623,6549576.66508817,0.0,1.0
2016-12-01,23.8,23.88,23.57,23.8,3533087,17.9356255841947,17.9959134012844,17.7622981100617,17.9356255841947,4688293.15182069,0.0,1.0
2016-12-02,24.1,24.19,23.87,23.98,4181472,18.1617048982812,18.2295286925071,17.9883774241482,18.0712731726466,5548679.25475086,0.0,1.0
2016-12-05,23.98,24.11,23.82,24.05,3686701,18.0712731726466,18.1692408754174,17.9506975384671,18.1240250126001,4892134.00380757,0.0,1.0
2016-12-06,23.78,24.16,23.735,24.06,2609056,17.9205536299223,18.2069207610985,17.8866417328093,18.1315609897363,3462133.64616175,0.0,1.0
2016-12-07,24.09,24.09,23.82,23.84,3910851,18.154168921145,18.154168921145,17.9506975384671,17.9657694927396,5189573.86588303,0.0,1.0
2016-12-08,24.05,24.13,23.75,23.91,4740232,18.1240250126001,18.1843128296899,17.8979456985136,18.0185213326931,6290135.8567285,0.0,1.0
2016-12-09,24.43,24.47,23.9603,24.01,4378881,18.4103921437763,18.4405360523212,18.0564272976883,18.0938811040553,5810634.66734269,0.0,1.0
2016-12-12,24.51,24.595,24.32,24.38,3196717,18.4706799608661,18.5347357665239,18.327496395278,18.3727122580953,4241940.94835727,0.0,1.0
2016-12-13,24.58,24.74,24.47,24.64,3741078,18.5234318008196,18.644007434999,18.4405360523212,18.5686476636369,4964290.53907447,0.0,1.0
2016-12-14,24.18,24.85,24.13,24.72,5227448,18.2219927153709,18.7269031834974,18.1843128296899,18.6289354807266,6936655.86494156,0.0,1.0
2016-12-15,24.31,24.4098,23.95,24.13,6275945,18.3199604181417,18.3951694699612,18.048665241238,18.1843128296899,8327977.76129016,0.0,1.0
2016-12-16,24.29,24.43,24.13,24.17,12803050,18.3048884638693,18.4103921437763,18.1843128296899,18.2144567382347,16989236.7885132,0.0,1.0
2016-12-19,24.46,24.54,24.28,24.48,4417435,18.433000075185,18.4932878922747,18.2973524867331,18.4480720294574,5861794.58901324,0.0,1.0
2016-12-20,24.66,24.93,24.46,24.5,4507959,18.5837196179093,18.7871910005872,18.433000075185,18.4631439837299,5981917.03413713,0.0,1.0
2016-12-21,24.65,24.98,24.64,24.68,3527602,18.5761836407731,18.8248708862682,18.5686476636369,18.5987915721817,4681014.73271079,0.0,1.0
2016-12-22,24.84,24.905,24.62,24.67,2292886,18.7193672063612,18.7683510577466,18.5535757093644,18.5912555950455,3042586.19493535,0.0,1.0
2016-12-23,24.83,24.89,24.73,24.84,1767756,18.711831229225,18.7570470920423,18.6364714578628,18.7193672063612,2345755.52452853,0.0,1.0
2016-12-27,24.76,24.84,24.64,24.77,1190829,18.6590793892715,18.7193672063612,18.5686476636369,18.6666153664077,1580191.89612072,0.0,1.0
2016-12-28,24.44,24.8147,24.41,24.77,1722262,18.4179281209126,18.7003011842066,18.3953201895039,18.6666153664077,2285386.44540624,0.0,1.0
2016-12-29,24.73,24.78,24.48,24.52,1629093,18.6364714578628,18.6741513435439,18.4480720294574,18.4782159380023,2161754.17010083,0.0,1.0
2016-12-30,24.64,24.83,24.59,24.8,2037230,18.5686476636369,18.711831229225,18.5309677779558,18.6892232978163,2703338.88117775,0.0,1.0
2017-01-03,24.59,24.74,24.45,24.72,2246823,18.5309677779558,18.644007434999,18.4254640980488,18.6289354807266,2981462.07105945,0.0,1.0
2017-01-04,24.81,25.12,24.7,24.7,3758680,18.6967592749526,18.9303745661753,18.6138635264542,18.6138635264542,4987647.82862277,0.0,1.0
2017-01-05,24.81,25.0,24.63,24.79,3079572,18.6967592749526,18.8399428405407,18.5611116865007,18.6816873206801,4086493.28990164,0.0,1.0
2017-01-06,25.36,25.45,24.79,24.8,3202361,19.1112380174445,19.1790618116704,18.6816873206801,18.6892232978163,4249430.35536844,0.0,1.0
2017-01-09,24.88,25.45,24.88,25.41,2497956,18.7495111149061,19.1790618116704,18.7495111149061,19.1489179031255,3314707.50885822,0.0,1.0
2017-01-10,24.95,25.08,24.74,24.86,2923520,18.8022629548596,18.9002306576304,18.644007434999,18.7344391606336,3879417.29009526,0.0,1.0
2017-01-11,25.42,25.46,24.92,24.92,2702964,19.1564538802618,19.1865977888066,18.7796550234509,18.7796550234509,3586746.55076929,0.0,1.0
2017-01-12,25.33,25.47,25.17,25.41,2354882,19.0886300860358,19.1941337659428,18.9680544518563,19.1489179031255,3124852.89888016,0.0,1.0
2017-01-13,25.42,25.46,25.245,25.27,3594342,19.1564538802618,19.1865977888066,19.024574280378,19.0434142232185,4769576.57252749,0.0,1.0
2017-01-17,25.49,25.75,25.39,25.48,2604303,19.2092057202153,19.4051411257569,19.1338459488531,19.201669743079,3455826.56757845,0.0,1.0
2017-01-18,25.68,25.81,25.42,25.44,2759326,19.3523892858034,19.4503569885742,19.1564538802618,19.1715258345342,3661537.11738226,0.0,1.0
2017-01-19,25.44,25.64,25.31,25.6,2461033,19.1715258345342,19.3222453772585,19.0735581317634,19.2921014687136,3265711.87188561,0.0,1.0
2017-01-20,25.6,25.6,25.38,25.49,2922889,19.2921014687136,19.2921014687136,19.1263099717169,19.2092057202153,3878579.97332985,0.0,1.0
2017-01-23,25.44,25.6734,25.33,25.61,1844786,19.1715258345342,19.3474155408935,19.0886300860358,19.2996374458499,2447971.86437092,0.0,1.0
2017-01-24,25.62,25.765,25.38,25.51,3809482,19.3071734229861,19.4164450914612,19.1263099717169,19.2242776744877,5055060.45353091,0.0,1.0
2017-01-25,25.95,26.06,25.55,25.56,4044719,19.5558606684812,19.6387564169796,19.2544215830326,19.2619575601688,5367212.40907428,0.0,1.0
2017-01-26,25.99,26.045,25.74,25.97,3079041,19.5860045770261,19.6274524512753,19.3976051486207,19.5709326227536,4085788.66992947,0.0,1.0
2017-01-27,26.06,26.06,25.86,26.0,3104563,19.6387564169796,19.6387564169796,19.4880368742553,19.5935405541623,4119655.54550337,0.0,1.0
2017-01-30,25.83,26.06,25.59,26.06,2448502,19.4654289428466,19.6387564169796,19.2845654915774,19.6387564169796,3249083.63672315,0.0,1.0
2017-01-31,26.21,26.23,25.77,25.87,4814210,19.7517960740228,19.7668680282953,19.4202130800293,19.4955728513915,6388302.29044083,0.0,1.0
2017-02-01,25.93,26.25,25.79,26.09,3624948,19.5407887142088,19.7819399825677,19.4352850343018,19.6613643483882,4810189.75307035,0.0,1.0
2017-02-02,26.19,26.21,25.78,25.91,3369708,19.7367241197504,19.7517960740228,19.4277490571655,19.5257167599363,4471494.4579727,0.0,1.0
2017-02-03,26.3,26.36,26.175,26.25,2057156,19.8196198682488,19.8648357310661,19.7254201540461,19.7819399825677,2729780.04420124,0.0,1.0
2017-02-06,26.09,26.43,26.03,26.39,2696908,19.6613643483882,19.9175875710196,19.6161484855709,19.8874436624747,3578710.43296994,0.0,1.0
2017-02-07,26.17,26.22,26.08,26.11,1937480,19.721652165478,19.759332051159,19.653828371252,19.6764363026607,2570973.82990839,0.0,1.0
2017-02-08,26.42,26.45,26.04,26.1,2140644,19.9100515938834,19.932659525292,19.6236844627072,19.6689003255245,2840565.94295188,0.0,1.0
2017-02-09,26.47,26.57,26.31,26.38,2441518,19.9477314795645,20.0230912509266,19.827155845385,19.8799076853385,3239816.09268238,0.0,1.0
2017-02-10,26.49,26.59,26.41,26.46,2013371,19.9628034338369,20.0381632051991,19.9025156167472,19.9401955024282,2671678.75327564,0.0,1.0
2017-02-13,26.67,26.69,26.46,26.48,4106262,20.0984510222888,20.1135229765612,19.9401955024282,19.9552674567007,5448877.99654566,0.0,1.0
2017-02-14,26.05,26.47,25.9,26.32,2620458,19.8328078282372,20.1525690293066,19.7186073992838,20.0383686003532,3441919.64603266,0.2675,1.0
2017-02-15,26.07,26.1,25.755,25.86,4074162,19.8480345520976,19.8708746378883,19.6082136512955,19.6881539515629,5351331.03790244,0.0,1.0
2017-02-16,26.37,26.385,26.01,26.04,1927720,20.0764354100044,20.0878554528997,19.8023543805163,19.8251944663069,2532022.01296494,0.0,1.0
2017-02-17,26.51,26.52,26.185,26.41,2342384,20.1830224770275,20.1906358389578,19.9355882142952,20.1068888577253,3076674.95840521,0.0,1.0
2017-02-21,26.61,26.695,26.39,26.47,2217157,20.2591560963298,20.3238696727367,20.0916621338648,20.1525690293066,2912191.77587996,0.0,1.0
2017-02-22,26.57,26.65,26.41,26.6,2071823,20.2287026486089,20.2896095440507,20.1068888577253,20.2515427343996,2721298.44737154,0.0,1.0
2017-02-23,26.84,26.98,26.64,26.68,3625763,20.434263420725,20.5408504877481,20.2819961821205,20.3124496298414,4762367.8385833,0.0,1.0
2017-02-24,27.02,27.02,26.74,26.86,2578155,20.571303935469,20.571303935469,20.3581298014227,20.4494901445854,3386355.4939699,0.0,1.0
2017-02-27,26.79,27.025,26.77,26.99,3093908,20.3961966110738,20.5751106164341,20.3809698872134,20.5484638496783,4063786.83734586,0.0,1.0
2017-02-28,27.32,27.43,25.51,25.91,4792700,20.7997047933758,20.8834517746083,19.421686284005,19.726220761214,6295116.45961918,0.0,1.0
2017-03-01,27.7,27.85,27.05,27.19,3461713,21.0890125467243,21.2032129756777,20.5941440212597,20.7007310882829,4546891.41502238,0.0,1.0
2017-03-02,27.77,27.96,27.54,27.56,2950244,21.1423060802359,21.2869599569102,20.9671987558407,20.9824254797012,3875087.02073837,0.0,1.0
2017-03-03,27.9,27.92,27.59,27.79,3263121,21.2412797853289,21.2565065091893,21.0052655654919,21.1575328040964,4286044.75907713,0.0,1.0
2017-03-06,27.96,27.97,27.75,27.9,2488954,21.2869599569102,21.2945733188404,21.1270793563755,21.2412797853289,3269191.74841635,0.0,1.0
2017-03-07,28.0,28.08,27.79,28.0,3184571,21.3174134046311,21.3783203000729,21.1575328040964,21.3174134046311,4182870.89092285,0.0,1.0
2017-03-08,27.44,27.85,27.37,27.83,2920662,20.8910651365385,21.2032129756777,20.8377716030269,21.1879862518173,3836231.65004784,0.0,1.0
2017-03-09,27.37,27.65,27.3,27.45,2603543,20.8377716030269,21.0509457370732,20.7844780695153,20.8986784984687,3419702.12878468,0.0,1.0
2017-03-10,27.71,27.74,27.44,27.5,3190190,21.0966259086546,21.1194659944452,20.8910651365385,20.9367453081198,4190251.33605536,0.0,1.0
2017-03-13,27.61,27.78,27.55,27.69,2365618,21.0204922893523,21.1499194421662,20.974812117771,21.0813991847941,3107192.35691185,0.0,1.0
2017-03-14,27.5,27.6,27.35,27.55,2635159,20.9367453081198,21.0128789274221,20.8225448791665,20.974812117771,3461229.11816172,0.0,1.0
2017-03-15,28.09,28.18,27.6,27.67,2624315,21.3859336620031,21.4544539193752,21.0128789274221,21.0661724609337,3446985.73908769,0.0,1.0
2017-03-16,27.59,27.97,27.46,27.75,4063873,21.0052655654919,21.2945733188404,20.9062918603989,21.1270793563755,5337816.64032841,0.0,1.0
2017-03-17,27.68,27.82,27.58,27.63,6295597,21.0737858228639,21.1803728898871,20.9976522035616,21.0357190132128,8269141.88199328,0.0,1.0
2017-03-20,27.45,27.8199,27.42,27.76,2932954,20.8986784984687,21.1802967562678,20.875838412678,21.1346927183057,3852376.9484228,0.0,1.0
2017-03-21,27.58,27.79,27.45,27.45,6466039,20.9976522035616,21.1575328040964,20.8986784984687,20.8986784984687,8493014.07086604,0.0,1.0
2017-03-22,27.88,27.95,27.51,27.72,4599541,21.2260530614684,21.27934659498,20.9443586700501,21.1042392705848,6041405.94149296,0.0,1.0
2017-03-23,27.75,28.09,27.66,27.91,2982259,21.1270793563755,21.3859336620031,21.0585590990034,21.2488931472591,3917138.08870729,0.0,1.0
2017-03-24,27.87,27.91,27.7,27.8,2125748,21.2184396995382,21.2488931472591,21.0890125467243,21.1651461660266,2792127.86608854,0.0,1.0
2017-03-27,27.69,28.04,27.59,27.94,2003952,21.0813991847941,21.347866852352,21.0052655654919,21.2717332330498,2632151.23406155,0.0,1.0
2017-03-28,27.69,27.72,27.46,27.65,2801414,21.0813991847941,21.1042392705848,20.9062918603989,21.0509457370732,3679601.76551999,0.0,1.0
2017-03-29,27.85,28.0,27.58,27.72,3482577,21.2032129756777,21.3174134046311,20.9976522035616,21.1042392705848,4574295.86550196,0.0,1.0
2017-03-30,27.51,27.85,27.38,27.79,2028241,20.9443586700501,21.2032129756777,20.8453849649571,21.1575328040964,2664054.35415829,0.0,1.0
2017-03-31,27.57,27.75,27.44,27.46,2643845,20.9900388416314,21.1270793563755,20.8910651365385,20.9062918603989,3472638.00700689,0.0,1.0
2017-04-03,27.55,27.56,27.3,27.55,2247677,20.974812117771,20.9824254797012,20.7844780695153,20.974812117771,2952279.1909795,0.0,1.0
2017-04-04,27.77,27.82,27.49,27.54,2132121,21.1423060802359,21.1803728898871,20.9291319461896,20.9671987558407,2800498.67527693,0.0,1.0
2017-04-05,27.84,27.91,27.67,27.76,2323878,21.1955996137475,21.2488931472591,21.0661724609337,21.1346927183057,3052367.69419052,0.0,1.0
2017-04-06,27.9,27.93,27.65,27.77,2909776,21.2412797853289,21.2641198711195,21.0509457370732,21.1423060802359,3821933.10480623,0.0,1.0
2017-04-07,27.9,28.17,27.83,27.96,5284941,21.2412797853289,21.4468405574449,21.1879862518173,21.2869599569102,6941665.2569984,0.0,1.0
2017-04-10,28.0,28.07,27.73,27.89,2995079,21.3174134046311,21.3707069381427,21.111852632515,21.2336664233986,3933976.90461739,0.0,1.0
2017-04-11,27.91,28.0,27.76,27.97,2883229,21.2488931472591,21.3174134046311,21.1346927183057,21.2945733188404,3787064.14646261,0.0,1.0
2017-04-12,28.04,28.12,27.74,27.93,2092206,21.347866852352,21.4087737477938,21.1194659944452,21.2641198711195,2748071.11388446,0.0,1.0
2017-04-13,27.94,28.19,27.865,28.01,1960031,21.2717332330498,21.4620672813054,21.2146330185731,21.3250267665613,2574461.87106721,0.0,1.0
2017-04-17,28.24,28.24,27.94,27.98,1895493,21.5001340909565,21.5001340909565,21.2717332330498,21.3021866807707,2489692.48719781,0.0,1.0
2017-04-18,28.3,28.46,28.23,28.26,3478542,21.5458142625379,21.6676280534215,21.4925207290263,21.515360814817,4568995.97297486,0.0,1.0
2017-04-19,27.97,28.4,27.88,28.34,2107623,21.2945733188404,21.6219478818401,21.2260530614684,21.5762677102588,2768321.03782252,0.0,1.0
2017-04-20,27.9,27.96,27.68,27.96,1938676,21.2412797853289,21.2869599569102,21.0737858228639,21.2869599569102,2546412.50181915,0.0,1.0
2017-04-21,28.12,28.24,27.97,27.97,3182785,21.4087737477938,21.5001340909565,21.2945733188404,21.2945733188404,4180525.01532102,0.0,1.0
2017-04-24,28.32,28.39,28.005,28.2,2544326,21.5610409863983,21.6143345199099,21.3212200855962,21.4696806432356,3341921.77295409,0.0,1.0
2017-04-25,28.39,28.4075,28.215,28.24,2074322,21.6143345199099,21.6276579032878,21.481100686131,21.5001340909565,2724580.83434185,0.0,1.0
2017-04-26,28.33,28.485,28.22,28.37,2349075,21.5686543483286,21.686661458247,21.4849073670961,21.5991077960495,3085463.45429088,0.0,1.0
2017-04-27,28.64,28.86,28.34,28.35,3379378,21.8046685681655,21.9721625306305,21.5762677102588,21.583881072189,4438746.02438605,0.0,1.0
2017-04-28,28.53,28.68,28.44,28.62,2266423,21.7209215869331,21.8351220158864,21.652401329561,21.7894418443051,2976901.69043743,0.0,1.0
2017-05-01,28.31,28.585,28.25,28.58,1931675,21.5534276244681,21.7627950775493,21.5077474528867,21.7589883965842,2537216.82707762,0.0,1.0
2017-05-02,28.19,28.44,28.1,28.35,2109571,21.4620672813054,21.652401329561,21.3935470239334,21.583881072189,2770879.69721353,0.0,1.0
2017-05-03,28.1,28.275,28.06,28.14,1747380,21.3935470239334,21.5267808577123,21.3630935762125,21.4240004716543,2295148.99726863,0.0,1.0
2017-05-04,27.98,28.08,27.76,28.07,2826373,21.3021866807707,21.3783203000729,21.1346927183057,21.3707069381427,3712384.91733746,0.0,1.0
2017-05-05,28.05,28.25,27.71,28.09,3037712,21.3554802142822,21.5077474528867,21.0966259086546,21.3859336620031,3989974.50513964,0.0,1.0
2017-05-08,27.87,28.1175,27.71,28.04,3142554,21.2184396995382,21.4068704073113,21.0966259086546,21.347866852352,4127682.3941916,0.0,1.0
2017-05-09,27.45,27.85,27.33,27.8,2724471,20.8986784984687,21.2032129756777,20.807318155306,21.1651461660266,3578538.66001526,0.0,1.0
2017-05-10,27.54,27.66,27.37,27.44,4089672,20.9671987558407,21.0585590990034,20.8377716030269,20.8910651365385,5371703.11549727,0.0,1.0
2017-05-11,27.42,27.58,27.3,27.56,2316835,20.875838412678,20.9976522035616,20.7844780695153,20.9824254797012,3043116.85328142,0.0,1.0
2017-05-12,27.29,27.41,27.22,27.28,2201603,20.9805221392186,21.0727780079144,20.9267062158128,20.9728341501607,2863691.64081432,0.2675,1.0
2017-05-15,27.42,27.455,27.29,27.31,2704451,21.0804659969723,21.1073739586753,20.9805221392186,20.9958981173346,3517761.2501854,0.0,1.0
2017-05-16,27.19,27.49,27.17,27.42,2161516,20.9036422486389,21.1342819203782,20.8882662705229,21.0804659969723,2811549.26691432,0.0,1.0
2017-05-17,27.17,27.315,26.9,27.17,2848767,20.8882662705229,20.9997421118636,20.6806905659575,20.8882662705229,3705477.43827006,0.0,1.0
2017-05-18,27.21,27.34,26.87,27.18,2471136,20.9190182267548,21.0189620845085,20.6576265987836,20.8959542595809,3214281.36976345,0.0,1.0
2017-05-19,27.48,27.55,27.05,27.26,9725977,21.1265939313202,21.180409854726,20.7960104018272,20.9574581720447,12650872.5840455,0.0,1.0
2017-05-22,27.7,27.73,27.42,27.45,1768609,21.2957296905957,21.3187936577696,21.0804659969723,21.1035299641463,2300483.2429684,0.0,1.0
2017-05-23,27.75,27.92,27.68,27.7,1513845,21.3341696358856,21.4648654498712,21.2803537124797,21.2957296905957,1969103.99921718,0.0,1.0
2017-05-24,27.97,28.01,27.78,27.8,2298451,21.5033053951611,21.534057351393,21.3572336030595,21.3726095811755,2989664.76495594,0.0,1.0
2017-05-25,28.18,28.205,27.91,28.0,2026415,21.6647531653786,21.6839731380235,21.4571774608132,21.526369362335,2635819.30816806,0.0,1.0
2017-05-26,28.33,28.37,28.14,28.19,2059351,21.7800730012482,21.8108249574801,21.6340012091467,21.6724411544365,2678660.15998461,0.0,1.0
2017-05-30,28.39,28.445,28.2,28.31,1333503,21.8262009355961,21.868484875415,21.6801291434945,21.7646970231323,1734527.70281509,0.0,1.0
2017-05-31,28.61,28.73,28.4,28.42,3409824,21.9953366948716,22.0875925635673,21.8338889246541,21.84926490277,4435261.25529807,0.0,1.0
2017-06-01,28.93,28.94,28.465,28.61,2743926,22.2413523447268,22.2490403337848,21.8838608535309,21.9953366948716,3569107.57716676,0.0,1.0
2017-06-02,28.88,29.08,28.81,29.02,1843153,22.2029123994369,22.3566721805965,22.1490964760311,22.3105442462486,2397444.87940915,0.0,1.0
2017-06-05,28.55,28.9258,28.52,28.82,2170262,21.9492087605237,22.2381233893225,21.9261447933498,22.1567844650891,2822925.45376117,0.0,1.0
2017-06-06,28.5,28.655,28.415,28.59,3508459,21.9107688152338,22.0299326456325,21.845420908241,21.9799607167556,4563558.78441288,0.0,1.0
2017-06-07,28.32,28.69,28.28,28.56,2523432,21.7723850121902,22.0568406073354,21.7416330559583,21.9568967495817,3282304.35939784,0.0,1.0
2017-06-08,28.21,28.28,27.99,28.26,2474542,21.6878171325525,21.7416330559583,21.518681373277,21.7262570778424,3218711.65702623,0.0,1.0
2017-06-09,28.24,28.31,27.975,28.22,2228246,21.7108810997264,21.7646970231323,21.50714938969,21.6955051216105,2898346.9971098,0.0,1.0
2017-06-12,28.11,28.33,27.9,28.24,2391415,21.6109372419727,21.7800730012482,21.4494894717552,21.7108810997264,3110585.8527709,0.0,1.0
2017-06-13,28.13,28.22,28.02,28.08,2738197,21.6263132200887,21.6955051216105,21.5417453404509,21.5878732747988,3561655.69351187,0.0,1.0
2017-06-14,28.37,28.5,28.15,28.15,2728179,21.8108249574801,21.9107688152338,21.6416891982046,21.6416891982046,3548624.97777536,0.0,1.0
2017-06-15,28.61,28.8,28.28,28.31,3359758,21.9953366948716,22.1414084869731,21.7416330559583,21.7646970231323,4370138.89414168,0.0,1.0
2017-06-16,28.88,28.88,28.59,28.59,3589191,22.2029123994369,22.2029123994369,21.9799607167556,21.9799607167556,4668569.33969747,0.0,1.0
2017-06-19,28.71,28.955,28.63,28.9,2480754,22.0722165854513,22.2605723173718,22.0107126729875,22.2182883775529,3226791.7933963,0.0,1.0
2017-06-20,28.41,28.77,28.26,28.69,4118000,21.841576913712,22.1183445197992,21.7262570778424,22.0568406073354,5356407.20732728,0.0,1.0
2017-06-21,27.98,28.47,27.91,28.38,2372673,21.510993384219,21.8877048480599,21.4571774608132,21.8185129465381,3086207.56625324,0.0,1.0
2017-06-22,28.09,28.26,27.94,28.0,3049360,21.5955612638568,21.7262570778424,21.4802414279871,21.526369362335,3966394.82315091,0.0,1.0
2017-06-23,28.05,28.18,27.94,28.07,2436277,21.5648093076249,21.6647531653786,21.4802414279871,21.5801852857408,3168939.21365848,0.0,1.0
2017-06-26,28.38,28.38,28.04,28.07,2741284,21.8185129465381,21.8185129465381,21.5571213185669,21.5801852857408,3565671.04782198,0.0,1.0
2017-06-27,28.18,28.44,28.08,28.23,3476971,21.6647531653786,21.864640880886,21.5878732747988,21.7031931106685,4522601.39001162,0.0,1.0
2017-06-28,27.83,28.32,27.78,28.3,2920648,21.3956735483494,21.7723850121902,21.3572336030595,21.7570090340743,3798975.23003059,0.0,1.0
2017-06-29,27.46,27.72,27.35,27.68,3907772,21.1112179532042,21.3111056687116,21.0266500735665,21.2803537124797,5082957.28639916,0.0,1.0
2017-06-30,27.38,27.615,27.375,27.47,3182281,21.0497140407404,21.2303817836029,21.0458700462114,21.1189059422622,4139289.18993216,0.0,1.0
2017-07-03,27.58,27.85,27.46,27.47,2749688,21.2034738219,21.4110495264653,21.1112179532042,21.1189059422622,3576602.38492017,0.0,1.0
2017-07-05,27.45,27.71,27.39,27.63,2554505,21.1035299641463,21.3034176796537,21.0574020297984,21.2419137671898,3322721.95074151,0.0,1.0
2017-07-06,27.28,27.415,27.21,27.37,2647149,20.9728341501607,21.0766220024433,20.9190182267548,21.0420260516825,3443226.80487352,0.0,1.0
2017-07-07,27.32,27.395,27.12,27.28,2009128,21.0035861063926,21.0612460243274,20.849826325233,20.9728341501607,2613333.58417751,0.0,1.0
2017-07-10,27.27,27.38,27.24,27.32,2413548,20.9651461611027,21.0497140407404,20.9420821939288,21.0035861063926,3139374.91559745,0.0,1.0
2017-07-11,27.16,27.32,26.975,27.31,2462123,20.8805782814649,21.0035861063926,20.7383504838924,20.9958981173346,3202557.88793741,0.0,1.0
2017-07-12,27.48,27.63,27.35,27.4,3146837,21.1265939313202,21.2419137671898,21.0266500735665,21.0650900188564,4093186.10662557,0.0,1.0
2017-07-13,27.36,27.53,27.215,27.44,2437305,21.0343380626245,21.1650338766101,20.9228622212838,21.0958419750883,3170276.36436493,0.0,1.0
2017-07-14,27.62,27.66,27.43,27.54,2402038,21.2342257781319,21.2649777343638,21.0881539860303,21.1727218656681,3124403.51031422,0.0,1.0
2017-07-17,27.77,27.785,27.5,27.62,2796551,21.3495456140015,21.3610775975885,21.1419699094361,21.2342257781319,3637558.50705641,0.0,1.0
2017-07-18,27.78,27.86,27.66,27.8,2580423,21.3572336030595,21.4187375155233,21.2649777343638,21.3726095811755,3356434.27759909,0.0,1.0
2017-07-19,27.63,27.83,27.56,27.83,3415817,21.2419137671898,21.3956735483494,21.188097843784,21.3956735483494,4443056.53174139,0.0,1.0
2017-07-20,28.05,28.135,27.595,27.78,3723622,21.5648093076249,21.6301572146177,21.2150058054869,21.3572336030595,4843427.80917007,0.0,1.0
2017-07-21,28.15,28.17,27.95,28.03,2163663,21.6416891982046,21.6570651763206,21.4879294170451,21.5494333295089,2814341.93478081,0.0,1.0
2017-07-24,28.17,28.34,28.03,28.15,2883133,21.6570651763206,21.7877609903062,21.5494333295089,21.6416891982046,3750178.33435723,0.0,1.0
2017-07-25,27.92,28.29,27.86,28.22,1653208,21.4648654498712,21.7493210450163,21.4187375155233,21.6955051216105,2150377.67032809,0.0,1.0
2017-07-26,28.08,28.11,27.86,27.91,1667742,21.5878732747988,21.6109372419727,21.4187375155233,21.4571774608132,2169282.4839151,0.0,1.0
2017-07-27,28.13,28.21,28.0276,28.03,2772719,21.6263132200887,21.6878171325525,21.547588212135,21.5494333295089,3606559.50351949,0.0,1.0
2017-07-28,28.14,28.24,28.09,28.13,1832459,21.6340012091467,21.7108810997264,21.5955612638568,21.6263132200887,2383534.87001741,0.0,1.0
2017-07-31,28.19,28.225,28.08,28.2,3866530,21.6724411544365,21.6993491161395,21.5878732747988,21.6801291434945,5029312.56904982,0.0,1.0
2017-08-01,28.25,28.36,28.14,28.23,2044898,21.7185690887844,21.8031369684222,21.6340012091467,21.7031931106685,2659860.7055486,0.0,1.0
2017-08-02,28.17,28.3,27.84,28.15,5069063,21.6570651763206,21.7570090340743,21.4033615374074,21.6416891982046,6593483.62981932,0.0,1.0
2017-08-03,28.47,28.54,27.61,27.64,2868851,21.8877048480599,21.9415207714657,21.2265377890739,21.2496017562478,3731601.30479554,0.0,1.0
2017-08-04,28.54,28.61,28.285,28.42,2701124,21.9415207714657,21.9953366948716,21.7454770504873,21.84926490277,3513433.72061308,0.0,1.0
2017-08-07,28.74,28.845,28.5599,28.58,2867674,22.0952805526253,22.176004437734,21.9568198696911,21.9722727276976,3730070.34528047,0.0,1.0
2017-08-08,29.05,29.14,28.66,28.68,4919298,22.3336082134226,22.4028001149443,22.0337766401615,22.0491526182774,6398679.76255234,0.0,1.0
2017-08-09,29.06,29.45,29.025,29.13,3689744,22.3412962024805,22.6411277757416,22.3143882407776,22.3951121258864,4799361.66944938,0.0,1.0
2017-08-10,29.13,29.305,28.9187,29.06,3004229,22.3951121258864,22.529651934401,22.2326649170913,22.3412962024805,3907691.56582359,0.0,1.0
2017-08-11,28.82,29.1,28.75,29.01,2026145,22.1567844650891,22.3720481587124,22.1029685416832,22.3028562571906,2635468.11099808,0.0,1.0
2017-08-14,28.8,29.1,28.62,28.87,3575377,22.347062194274,22.579844092131,22.2073930555598,22.4013779704406,4607802.88276033,0.2675,1.0
2017-08-15,28.84,28.86,28.64,28.7,2492635,22.3780997806549,22.3936185738454,22.2229118487503,22.2694682283217,3212408.29671089,0.0,1.0
2017-08-16,28.95,28.985,28.77,28.84,2780201,22.4634531432025,22.4906110312858,22.3237840044883,22.3780997806549,3583011.85649881,0.0,1.0
2017-08-17,28.77,29.04,28.76,28.93,2485482,22.3237840044883,22.5332877125596,22.3160246078931,22.447934350012,3203189.79639039,0.0,1.0
2017-08-18,29.01,29.24,28.7,28.73,3455569,22.5100095227739,22.6884756444643,22.2694682283217,22.2927464181074,4453399.12400209,0.0,1.0
2017-08-21,29.28,29.38,29.05,29.05,2396919,22.7195132308452,22.7971071967976,22.5410471091549,22.5410471091549,3089053.34400904,0.0,1.0
2017-08-22,29.51,29.52,29.24,29.32,2406141,22.8979793525356,22.9057387491309,22.6884756444643,22.7505508172262,3100938.28878124,0.0,1.0
2017-08-23,29.73,29.745,29.4,29.5,1600668,23.0686860776308,23.0803251725236,22.812625989988,22.8902199559404,2062876.90074143,0.0,1.0
2017-08-24,29.64,29.72,29.52,29.7,2067360,22.9988515082737,23.0609266810355,22.9057387491309,23.0454078878451,2664330.88530339,0.0,1.0
2017-08-25,29.73,29.87,29.655,29.79,1495835,23.0686860776308,23.177317629964,23.0104906031665,23.1152424572022,1927772.32306797,0.0,1.0
2017-08-28,29.93,29.95,29.66,29.8,1942491,23.2238740095355,23.2393928027259,23.0143703014641,23.1230018537974,2503404.7121565,0.0,1.0
2017-08-29,29.89,30.115,29.79,30.0,3199245,23.1928364231545,23.3674228465473,23.1152424572022,23.2781897857021,4123059.00431103,0.0,1.0
2017-08-30,29.66,29.89,29.57,29.81,2518543,23.0143703014641,23.1928364231545,22.944535732107,23.1307612503926,3245797.49093756,0.0,1.0
2017-08-31,29.62,29.71,29.56,29.69,3411065,22.9833327150832,23.0531672844403,22.9367763355118,23.0376484912498,4396044.14871015,0.0,1.0
2017-09-01,29.63,29.735,29.51,29.7,1941378,22.9910921116784,23.0725657759284,22.8979793525356,23.0454078878451,2501970.32227021,0.0,1.0
2017-09-05,29.62,29.73,29.54,29.72,2638773,22.9833327150832,23.0686860776308,22.9212575423213,23.0609266810355,3400745.10641818,0.0,1.0
2017-09-06,29.44,29.81,29.36,29.81,3398499,22.843663576369,23.1307612503926,22.7815884036071,23.1307612503926,4379849.59047901,0.0,1.0
2017-09-07,29.96,29.975,29.47,29.48,3169661,23.2471521993212,23.258791294214,22.8669417661547,22.8747011627499,4084932.32830354,0.0,1.0
2017-09-08,30.01,30.03,29.73,29.86,3073432,23.2859491822973,23.3014679754878,23.0686860776308,23.1695582333688,3960916.2417188,0.0,1.0
2017-09-11,30.45,30.45,29.98,30.03,2614268,23.6273626324876,23.6273626324876,23.2626709925116,23.3014679754878,3369164.04247946,0.0,1.0
2017-09-12,29.98,30.44,29.86,30.42,2969996,23.2626709925116,23.6196032358924,23.1695582333688,23.6040844427019,3827612.06177325,0.0,1.0
2017-09-13,29.94,30.17,29.92,29.96,3681011,23.2316334061307,23.4100995278211,23.2161146129402,23.2471521993212,4743939.75719832,0.0,1.0
2017-09-14,30.14,30.185,29.78,29.92,3748512,23.3868213380354,23.4217386227139,23.1074830606069,23.2161146129402,4830932.34634044,0.0,1.0
2017-09-15,30.27,30.295,30.1,30.19,5315805,23.4876934937734,23.5070919852615,23.3557837516544,23.4256183210115,6850796.88189294,0.0,1.0
2017-09-18,29.98,30.34,29.82,30.29,2239132,23.2626709925116,23.54200926994,23.1385206469879,23.5032122869639,2885703.7689958,0.0,1.0
2017-09-19,29.97,30.07,29.86,30.05,3553784,23.2549115959164,23.3325055618687,23.1695582333688,23.3169867686783,4579974.68795808,0.0,1.0
2017-09-20,29.7,30.12,29.61,30.05,2258741,23.0454078878451,23.3713025448449,22.975573318488,23.3169867686783,2910975.0639468,0.0,1.0
2017-09-21,29.49,29.835,29.42,29.68,2836667,22.8824605593452,23.1501597418807,22.8281447831785,23.0298890946546,3655782.97897845,0.0,1.0
2017-09-22,29.2,29.58,29.17,29.58,2524980,22.6574380580834,22.9522951287023,22.6341598682977,22.9522951287023,3254093.23909399,0.0,1.0
2017-09-25,29.66,29.69,29.17,29.22,2784977,23.0143703014641,23.0376484912498,22.6341598682977,22.6729568512738,3589166.97428585,0.0,1.0
2017-09-26,29.64,29.73,29.35,29.57,3296386,22.9988515082737,23.0686860776308,22.7738290070119,22.944535732107,4248250.44002094,0.0,1.0
2017-09-27,29.08,29.64,28.97,29.5,3455113,22.5643252989406,22.9988515082737,22.478971936393,22.8902199559404,4452811.4494395,0.0,1.0
2017-09-28,29.15,29.235,28.9,29.07,2931885,22.6186410751072,22.6845959461667,22.4246561602263,22.5565659023453,3778496.12919749,0.0,1.0
2017-09-29,29.21,29.27,29.07,29.17,2766812,22.6651974546786,22.71175383425,22.5565659023453,22.6341598682977,3565756.64878301,0.0,1.0
2017-10-02,28.96,29.28,28.89,29.25,3027756,22.4712125397978,22.7195132308452,22.4168967636311,22.6962350410595,3902050.83970022,0.0,1.0
2017-10-03,28.78,28.98,28.6,28.98,2139659,22.3315434010835,22.4867313329882,22.1918742623693,22.4867313329882,2757506.94495268,0.0,1.0
2017-10-04,28.99,29.01,28.67,28.78,2370534,22.4944907295835,22.5100095227739,22.246190038536,22.3315434010835,3055049.41125966,0.0,1.0
2017-10-05,29.06,29.11,28.81,28.99,3087970,22.5488065057501,22.5876034887263,22.3548215908692,22.4944907295835,3979652.23468109,0.0,1.0
2017-10-06,28.88,28.99,28.81,28.92,2363410,22.4091373670359,22.4944907295835,22.3548215908692,22.4401749534168,3045868.28497934,0.0,1.0
2017-10-09,28.73,28.98,28.69,28.91,2737775,22.2927464181074,22.4867313329882,22.2617088317264,22.4324155568216,3528334.92449863,0.0,1.0
2017-10-10,29.12,29.135,28.73,28.83,2294280,22.5953628853215,22.6070019802143,22.2927464181074,22.3703403840597,2956776.30578799,0.0,1.0
2017-10-11,29.31,29.485,29.15,29.15,2263078,22.7427914206309,22.8785808610475,22.6186410751072,22.6186410751072,2916564.41609136,0.0,1.0
2017-10-12,29.72,29.77,29.23,29.31,4454450,23.0609266810355,23.0997236640117,22.6807162478691,22.7427914206309,5740717.00721679,0.0,1.0
2017-10-13,29.36,29.965,29.35,29.84,2650606,22.7815884036071,23.2510318976188,22.7738290070119,23.1540394401783,3415995.00356517,0.0,1.0
2017-10-16,29.46,29.56,29.2,29.26,2816525,22.8591823695595,22.9367763355118,22.6574380580834,22.7039944376548,3629824.77494443,0.0,1.0
2017-10-17,29.53,29.55,29.27,29.43,2236028,22.9134981457261,22.9290169389166,22.71175383425,22.8359041797737,2881703.45793823,0.0,1.0
2017-10-18,29.58,29.8,29.48,29.51,2165872,22.9522951287023,23.1230018537974,22.8747011627499,22.8979793525356,2791289.21098107,0.0,1.0
2017-10-19,29.75,29.75,29.47,29.61,1874108,23.0842048708212,23.0842048708212,22.8669417661547,22.975573318488,2415275.43668939,0.0,1.0
2017-10-20,29.7,29.75,29.52,29.69,1544298,23.0454078878451,23.0842048708212,22.9057387491309,23.0376484912498,1990229.49922232,0.0,1.0
2017-10-23,29.67,29.725,29.51,29.7,2456244,23.0221296980594,23.0648063793332,22.8979793525356,23.0454078878451,3165509.03134487,0.0,1.0
2017-10-24,29.59,29.78,29.46,29.68,3305994,22.9600545252975,23.1074830606069,22.8591823695595,23.0298890946546,4260632.84615534,0.0,1.0
2017-10-25,29.375,29.49,29.0684,29.45,1599076,22.7932274985,22.8824605593452,22.5553243988901,22.8514229729642,2060825.19481242,0.0,1.0
2017-10-26,29.49,29.77,29.445,29.51,2390736,22.8824605593452,23.0997236640117,22.8475432746666,22.8979793525356,3081084.94089403,0.0,1.0
2017-10-27,29.75,29.75,29.29,29.38,1554586,23.0842048708212,23.0842048708212,22.7272726274405,22.7971071967976,2003488.26216056,0.0,1.0
2017-10-30,29.47,29.74,29.42,29.7,2565526,22.8669417661547,23.076445474226,22.8281447831785,23.0454078878451,3306347.30228352,0.0,1.0
2017-10-31,29.58,29.645,29.35,29.42,2487713,22.9522951287023,23.0027312065713,22.7738290070119,22.8281447831785,3206065.01996302,0.0,1.0
2017-11-01,29.71,29.77,29.45,29.71,3732924,23.0531672844403,23.0997236640117,22.8514229729642,23.0531672844403,4810843.1553722,0.0,1.0
2017-11-02,29.74,29.81,29.44,29.71,3323476,23.076445474226,23.1307612503926,22.843663576369,23.0531672844403,4283162.9485743,0.0,1.0
2017-11-03,29.59,29.86,28.2,28.57,3003782,22.9600545252975,23.1695582333688,21.88149839856,22.1685960725836,3871154.1073245,0.0,1.0
2017-11-06,29.72,29.87,29.485,29.6,2010606,23.0609266810355,23.177317629964,22.8785808610475,22.9678139218927,2591188.59994211,0.0,1.0
2017-11-07,29.95,29.99,29.69,29.7,2563688,23.2393928027259,23.2704303891069,23.0376484912498,23.0454078878451,3303978.56139312,0.0,1.0
2017-11-08,29.95,30.04,29.79,29.92,2067633,23.2393928027259,23.309227372083,23.1152424572022,23.2161146129402,2664682.71678494,0.0,1.0
2017-11-09,29.81,29.92,29.65,29.83,2318977,23.1307612503926,23.2161146129402,23.0066109048689,23.1462800435831,2988604.81164781,0.0,1.0
2017-11-10,29.41,29.71,29.34,29.66,631330,22.8203853865833,23.0531672844403,22.7660696104166,23.0143703014641,813632.854373979,0.0,1.0
2017-11-13,29.63,29.655,29.41,29.42,583015,22.9910921116784,23.0104906031665,22.8203853865833,22.8281447831785,751366.414700467,0.0,1.0
2017-11-14,29.95,29.96,29.49,29.5,3222829,23.2393928027259,23.2471521993212,22.8824605593452,22.8902199559404,4153453.12028454,0.0,1.0
2017-11-15,29.35,29.85,29.27,29.74,2855912,22.9813928659344,23.3728987069213,22.9187519313765,23.2867674219042,3647342.77373801,0.2675,1.0
2017-11-16,29.03,29.31,28.8047,29.25,3326529,22.7308291277027,22.9500723986554,22.554416595754,22.903091697737,4248377.22933338,0.0,1.0
2017-11-17,29.0,29.165,28.91,28.98,2775142,22.7073387772435,22.8365357047692,22.6368677258659,22.691678543604,3544189.77888564,0.0,1.0
2017-11-20,29.12,29.13,28.84,29.01,2122873,22.8013001790804,22.8091302959001,22.5820569081277,22.7151688940633,2711163.89304486,0.0,1.0
2017-11-21,29.09,29.21,29.03,29.2,1444645,22.7778098286212,22.871771230458,22.7308291277027,22.8639411136383,1844985.24512196,0.0,1.0
2017-11-22,29.15,29.21,29.08,29.11,1772703,22.8247905295396,22.871771230458,22.7699797118014,22.7934700622606,2263954.7286589,0.0,1.0
2017-11-24,29.03,29.23,29.02,29.15,852505,22.7308291277027,22.8874314640975,22.722999010883,22.8247905295396,1088751.31703131,0.0,1.0
2017-11-27,29.54,29.57,29.05,29.11,2497932,23.1301650855094,23.1536554359686,22.7464893613422,22.7934700622606,3190159.30094798,0.0,1.0
2017-11-28,29.58,29.695,29.51,29.57,1487102,23.1614855527884,23.2515318962154,23.1066747350502,23.1536554359686,1899207.93550758,0.0,1.0
2017-11-29,29.67,29.92,29.45,29.51,2061528,23.231956604166,23.4277095246595,23.0596940341318,23.1066747350502,2632818.95718726,0.0,1.0
2017-11-30,30.01,30.07,29.68,29.68,4487350,23.4981805760372,23.5451612769556,23.2397867209858,23.2397867209858,5730885.12381797,0.0,1.0
2017-12-01,29.53,30.17,29.08,30.17,3766830,23.1223349686897,23.623462445153,22.7699797118014,23.623462445153,4810694.51033489,0.0,1.0
2017-12-04,29.36,29.5,29.0,29.24,3755457,22.9892229827541,23.0988446182305,22.7073387772435,22.8952615809173,4796169.82282151,0.0,1.0
2017-12-05,28.91,29.36,28.87,29.36,2870596,22.6368677258659,22.9892229827541,22.6055472585869,22.9892229827541,3666096.00608185,0.0,1.0
2017-12-06,29.01,29.19,28.78,28.96,3587618,22.7151688940633,22.8561109968186,22.5350762072093,22.6760183099646,4581819.25326564,0.0,1.0
2017-12-07,28.86,28.97,28.66,28.97,3000412,22.5977171417672,22.6838484267843,22.4411148053724,22.6838484267843,3831886.63601567,0.0,1.0
2017-12-08,28.91,28.91,28.68,28.83,3201015,22.6368677258659,22.6368677258659,22.4567750390119,22.574226791308,4088080.77030278,0.0,1.0
2017-12-11,28.85,28.88,28.67,28.78,2831263,22.5898870249474,22.6133773754066,22.4489449221921,22.5350762072093,3615863.03905786,0.0,1.0
2017-12-12,28.38,28.99,28.37,28.76,3050477,22.2218715344197,22.6995086604238,22.2140414176,22.5194159735698,3895825.65653423,0.0,1.0
2017-12-13,28.4,28.5,28.22,28.45,3989005,22.2375317680592,22.3158329362566,22.0965896653039,22.2766823521579,5094438.68058776,0.0,1.0
2017-12-14,28.62,28.71,28.1,28.36,3153246,22.4097943380934,22.4802653894711,22.002628263467,22.2062113007802,4027074.01765821,0.0,1.0
2017-12-15,28.8,28.95,28.69,28.69,6138203,22.5507364408487,22.6681881931448,22.4646051558316,22.4646051558316,7839222.76169119,0.0,1.0
2017-12-18,28.46,28.9,28.39,28.89,2802107,22.2845124689776,22.6290376090461,22.2297016512394,22.6212074922264,3578627.32384285,0.0,1.0
2017-12-19,28.01,28.51,28.0,28.48,2327718,21.9321572120893,22.3236630530763,21.9243270952696,22.3001727026171,2972775.57102596,0.0,1.0
2017-12-20,28.02,28.29,27.99,28.01,2471377,21.9399873289091,22.151400483042,21.9164969784499,21.9321572120893,3156245.37525397,0.0,1.0
2017-12-21,27.77,28.02,27.75,27.94,2636162,21.7442344084156,21.9399873289091,21.7285741747761,21.8773463943512,3366695.61985899,0.0,1.0
2017-12-22,28.07,28.13,27.8,27.8,1885382,21.9791379130078,22.0261186139262,21.7677247588748,21.7677247588748,2407859.3505107,0.0,1.0
2017-12-26,28.03,28.24,27.97,28.11,1348122,21.9478174457288,22.1122498989433,21.9008367448104,22.0104583802867,1721713.77648094,0.0,1.0
2017-12-27,28.15,28.22,27.96,28.09,1336245,22.0417788475657,22.0965896653039,21.8930066279906,21.9947981466473,1706545.42040985,0.0,1.0
2017-12-28,28.36,28.38,28.07,28.23,1182069,22.2062113007802,22.2218715344197,21.9791379130078,22.1044197821236,1509644.14352043,0.0,1.0
2017-12-29,28.36,28.5,28.3,28.42,1377205,22.2062113007802,22.3158329362566,22.1592305998618,22.2531920016987,1758856.26192469,0.0,1.0
2018-01-02,28.02,28.42,27.96,28.39,2550616,21.9399873289091,22.2531920016987,21.8930066279906,22.2297016512394,3257443.0991503,0.0,1.0
2018-01-03,27.96,28.25,27.79,27.9,3318053,21.8930066279906,22.1200800157631,21.7598946420551,21.8460259270722,4237552.35890663,0.0,1.0
2018-01-04,27.99,28.45,27.91,27.94,4673695,21.9164969784499,22.2766823521579,21.853856043892,21.8773463943512,5968870.07894691,0.0,1.0
2018-01-05,27.87,28.26,27.74,28.03,4434137,21.822535576613,22.1279101325828,21.7207440579564,21.9478174457288,5662925.72905409,0.0,1.0
2018-01-08,28.04,28.18,27.79,28.08,4729327,21.9556475625486,22.0652691980249,21.7598946420551,21.9869680298275,6039918.82736374,0.0,1.0
2018-01-09,27.76,28.18,27.66,28.07,2476984,21.7364042915959,22.0652691980249,21.6581031233985,21.9791379130078,3163406.1879584,0.0,1.0
2018-01-10,27.26,27.71,27.24,27.71,4140352,21.3448984506089,21.6972537074972,21.3292382169694,21.6972537074972,5287726.98456105,0.0,1.0
2018-01-11,27.43,27.62,27.22,27.33,3610032,21.4780104365445,21.6267826561195,21.3135779833299,21.3997092683471,4610444.62440122,0.0,1.0
2018-01-12,27.37,27.48,27.11,27.35,3957859,21.431029735626,21.5171610206432,21.2274466983128,21.4153695019866,5054661.49626598,0.0,1.0
2018-01-16,27.52,27.62,27.2,27.46,4905871,21.5484814879221,21.6267826561195,21.2979177496905,21.5015007870037,6265386.72786167,0.0,1.0
2018-01-17,27.88,27.99,27.57,27.62,4875784,21.8303656934327,21.9164969784499,21.5876320720208,21.6267826561195,6226962.01378314,0.0,1.0
2018-01-18,27.83,28.0,27.57,27.92,4155726,21.791215109334,21.9243270952696,21.5876320720208,21.8616861607117,5307361.42981128,0.0,1.0
2018-01-19,27.8,28.09,27.72,27.93,3563945,21.7677247588748,21.9947981466473,21.7050838243169,21.8695162775314,4551585.98785597,0.0,1.0
2018-01-22,27.79,28.09,27.74,27.96,2694042,21.7598946420551,21.9947981466473,21.7207440579564,21.8930066279906,3440615.33438239,0.0,1.0
2018-01-23,28.08,28.17,27.7,27.88,2737854,21.9869680298275,22.0574390812052,21.6894235906774,21.8303656934327,3496568.52257692,0.0,1.0
2018-01-24,28.14,28.18,27.88,28.03,4390416,22.033948730746,22.0652691980249,21.8303656934327,21.9478174457288,5607088.75879358,0.0,1.0
2018-01-25,28.38,28.41,28.03,28.14,4249699,22.2218715344197,22.2453618848789,21.9478174457288,22.033948730746,5427376.24205915,0.0,1.0
2018-01-26,28.46,28.49,28.17,28.44,2908160,22.2845124689776,22.3080028194368,22.0574390812052,22.2688522353381,3714069.74755312,0.0,1.0
2018-01-29,27.73,28.42,27.72,28.34,4510190,21.7129139411366,22.2531920016987,21.7050838243169,22.1905510671407,5760054.54813925,0.0,1.0
2018-01-30,27.82,27.99,27.66,27.79,4464338,21.7833849925143,21.9164969784499,21.6581031233985,21.7598946420551,5701496.0348302,0.0,1.0
2018-01-31,28.18,28.19,27.75,27.89,4504613,22.0652691980249,22.0730993148446,21.7285741747761,21.8381958102525,5752932.04903943,0.0,1.0
2018-02-01,27.72,28.32,27.67,28.17,5210829,21.7050838243169,22.1748908335013,21.6659332402182,22.0574390812052,6654854.73583726,0.0,1.0
2018-02-02,27.55,27.87,27.52,27.6,4371575,21.5719718383813,21.822535576613,21.5484814879221,21.61112242248,5583026.53796887,0.0,1.0
2018-02-05,26.91,27.79,26.91,27.47,4737484,21.070844361918,21.7598946420551,21.070844361918,21.5093309038234,6050336.29646133,0.0,1.0
2018-02-06,26.32,26.64,25.85,26.64,6671140,20.6088674695534,20.8594312077851,20.2408519790257,20.8594312077851,8519847.34529447,0.0,1.0
2018-02-07,26.36,26.84,26.25,26.31,4914385,20.6401879368324,21.0160335441799,20.5540566518153,20.6010373527337,6276260.12885427,0.0,1.0
2018-02-08,25.85,26.53,25.84,26.32,5390550,20.2408519790257,20.773299922768,20.2330218622059,20.6088674695534,6884380.04706497,0.0,1.0
2018-02-09,26.5,26.72,25.88,25.92,4151420,20.7498095723087,20.922072142343,20.2643423294849,20.2956627967639,5301862.15042742,0.0,1.0
2018-02-12,26.73,26.89,26.34,26.54,2699964,20.9299022591627,21.0551841282786,20.6245277031929,20.7811300395877,3448178.4399354,0.0,1.0
2018-02-13,26.77,26.88,26.42,26.65,3316573,20.9612227264417,21.0473540114588,20.6871686377508,20.8672613246048,4235662.22107844,0.0,1.0
2018-02-14,26.19,26.48,26.12,26.36,2975446,20.7243616926446,20.9538410699209,20.6689701188193,20.8588840862204,3760160.71788872,0.2775,1.0
2018-02-15,26.76,26.76,26.2,26.26,3154959,21.1754073652222,21.1754073652222,20.7322747746196,20.7797532664699,3987016.70215137,0.0,1.0
2018-02-16,26.91,26.99,26.64,26.69,3042858,21.2941035948479,21.3574082506482,21.0804503815216,21.1200157913969,3845351.29244941,0.0,1.0
2018-02-20,26.73,27.0,26.65,26.81,3629760,21.151668119297,21.3653213326233,21.0883634634967,21.2149727750974,4587037.02482377,0.0,1.0
2018-02-21,26.23,26.82,26.22,26.78,3772225,20.7560140205448,21.2228858570725,20.7481009385697,21.1912335291723,4767074.33575933,0.0,1.0
2018-02-22,27.0,27.52,26.44,27.14,5520527,21.3653213326233,21.7768015953257,20.9221887420207,21.4761044802739,6976456.22452703,0.0,1.0
2018-02-23,27.73,27.76,26.96,27.09,3953745,21.9429763168016,21.9667155627267,21.3336690047231,21.4365390703987,4996466.62636423,0.0,1.0
2018-02-26,27.79,27.87,27.67,27.78,3513589,21.9904548086519,22.0537594644522,21.8954978249513,21.9825417266768,4440228.23355084,0.0,1.0
2018-02-27,27.25,27.88,27.23,27.85,3847771,21.5631483819994,22.0616725464273,21.5473222180493,22.0379333005022,4862544.09108128,0.0,1.0
2018-02-28,27.05,27.41,27.02,27.33,4845542,21.4048867424985,21.6897576936001,21.3811474965734,21.6264530377998,6123457.35237002,0.0,1.0
2018-03-01,26.72,27.32,26.64,27.05,5152536,21.143755037322,21.6185399558247,21.0804503815216,21.4048867424985,6511414.91551434,0.0,1.0
2018-03-02,26.69,27.02,26.47,26.73,3971579,21.1200157913969,21.3811474965734,20.9459279879459,21.151668119297,5019003.98924792,0.0,1.0
2018-03-05,27.15,27.24,26.58,26.67,4651047,21.484017562249,21.5552353000244,21.0329718896714,21.1041896274468,5877668.16351369,0.0,1.0
2018-03-06,26.77,27.14,26.64,27.13,3545130,21.1833204471972,21.4761044802739,21.0804503815216,21.4681913982989,4480087.54513067,0.0,1.0
2018-03-07,26.71,26.81,26.53,26.73,3239947,21.135841955347,21.2149727750974,20.9934064797961,21.151668119297,4094418.59722589,0.0,1.0
2018-03-08,27.09,27.11,26.8,26.85,3996474,21.4365390703987,21.4523652343488,21.2070596931224,21.2466251029976,5050464.55047869,0.0,1.0
2018-03-09,27.13,27.19,26.95,27.19,3898803,21.4681913982989,21.5156698901491,21.325755922748,21.5156698901491,4927034.76634652,0.0,1.0
2018-03-12,27.43,27.44,27.14,27.16,4251875,21.7055838575502,21.7134969395253,21.4761044802739,21.491930644224,5373222.48576286,0.0,1.0
2018-03-13,27.31,27.59,27.26,27.48,3486783,21.6106268738497,21.832193169151,21.5710614639745,21.7451492674255,4406352.68406894,0.0,1.0
2018-03-14,27.05,27.55,26.77,27.39,8892177,21.4048867424985,21.8005408412508,21.1833204471972,21.6739315296501,11237311.8691832,0.0,1.0
2018-03-15,26.92,27.43,26.47,27.13,8587016,21.3020166768229,21.7055838575502,20.9459279879459,21.4681913982989,10851670.723341,0.0,1.0
2018-03-16,27.15,27.26,26.86,26.89,13624386,21.484017562249,21.5710614639745,21.2545381849726,21.2782774308978,17217546.8963486,0.0,1.0
2018-03-19,26.95,27.18,26.78,27.16,4717851,21.325755922748,21.5077568081741,21.1912335291723,21.491930644224,5962090.39016405,0.0,1.0
2018-03-20,26.81,26.99,26.6,26.93,7609850,21.2149727750974,21.3574082506482,21.0487980536215,21.309929758798,9616796.62108656,0.0,1.0
2018-03-21,26.84,27.28,26.71,26.8,6477670,21.2387120210225,21.5868876279246,21.135841955347,21.2070596931224,8186026.65867446,0.0,1.0
2018-03-22,26.73,27.0,26.4,26.53,6914202,21.151668119297,21.3653213326233,20.8905364141205,20.9934064797961,8737685.2935485,0.0,1.0
2018-03-23,26.5,27.14,26.44,26.84,4625072,20.969667233871,21.4761044802739,20.9221887420207,21.2387120210225,5844842.77375796,0.0,1.0
2018-03-26,26.84,26.92,26.43,26.65,4114078,21.2387120210225,21.3020166768229,20.9142756600457,21.0883634634967,5199084.26700745,0.0,1.0
2018-03-27,27.09,27.47,26.76,26.86,6439087,21.4365390703987,21.7372361854504,21.1754073652222,21.2545381849726,8137268.15961974,0.0,1.0
2018-03-28,26.95,27.2,26.58,27.2,5207205,21.325755922748,21.5235829721242,21.0329718896714,21.5235829721242,6580501.77721047,0.0,1.0
2018-03-29,27.4,27.49,26.98,26.98,6023717,21.6818446116251,21.7530623494005,21.3494951686732,21.3494951686732,7612352.58145452,0.0,1.0
2018-04-02,26.98,27.5,26.77,27.47,3697233,21.3494951686732,21.7609754313756,21.1833204471972,21.7372361854504,4672304.68692151,0.0,1.0
2018-04-03,27.08,27.18,26.79,26.97,4728721,21.4286259884236,21.5077568081741,21.1991466111473,21.3415820866981,5975827.13652189,0.0,1.0
2018-04-04,27.2,27.29,26.88,27.03,4033772,21.5235829721242,21.5948007098996,21.2703643489227,21.3890605785484,5097599.15633469,0.0,1.0
2018-04-05,27.29,27.54,26.96,27.23,4782985,21.5948007098996,21.7926277592757,21.3336690047231,21.5473222180493,6044402.18752113,0.0,1.0
2018-04-06,26.89,27.26,26.74,27.26,5287944,21.2782774308978,21.5710614639745,21.1595812012721,21.5710614639745,6682534.0830233,0.0,1.0
2018-04-09,27.13,27.31,26.87,26.93,3886071,21.4681913982989,21.6106268738497,21.2624512669477,21.309929758798,4910944.95451322,0.0,1.0
2018-04-10,27.1,27.22,27.01,27.07,3004008,21.4444521523737,21.5394091360743,21.3732344145983,21.4207129064486,3796255.37745383,0.0,1.0
2018-04-11,26.83,27.22,26.78,27.05,2973499,21.2307989390475,21.5394091360743,21.1912335291723,21.4048867424985,3757700.23535342,0.0,1.0
2018-04-12,26.53,26.91,26.39,26.9,3119316,20.9934064797961,21.2941035948479,20.8826233321455,21.2861905128728,3941973.56963689,0.0,1.0
2018-04-13,26.67,26.78,26.53,26.59,2902423,21.1041896274468,21.1912335291723,20.9934064797961,21.0408849716464,3667879.35364874,0.0,1.0
2018-04-16,27.07,27.12,26.69,26.75,3120690,21.4207129064486,21.4602783163238,21.1200157913969,21.1674942832471,3943709.93481588,0.0,1.0
2018-04-17,27.17,27.27,26.98,27.12,4225044,21.4998437261991,21.5789745459495,21.3494951686732,21.4602783163238,5339315.34302804,0.0,1.0
2018-04-18,27.14,27.37,27.11,27.17,2124470,21.4761044802739,21.6581053657,21.4523652343488,21.4998437261991,2684756.71893661,0.0,1.0
2018-04-19,26.98,27.16,26.9,27.02,3098400,21.3494951686732,21.491930644224,21.2861905128728,21.3811474965734,3915541.39053655,0.0,1.0
2018-04-20,26.68,27.07,26.62,27.01,5111965,21.1121027094218,21.4207129064486,21.0646242175715,21.3732344145983,6460144.12098961,0.0,1.0
2018-04-23,25.94,26.49,25.76,26.25,9942769,20.5265346432684,20.9617541518959,20.3840991677176,20.7718401844949,12564976.6189142,0.0,1.0
2018-04-24,25.36,26.06,25.29,26.05,11269306,20.0675758887158,20.621491626969,20.0121843148905,20.6135785449939,14241361.3754266,0.0,1.0
2018-04-25,24.92,25.46,24.81,25.26,8427205,19.7194002818138,20.1467067084662,19.6323563800883,19.9884450689653,10649712.7498181,0.0,1.0
2018-04-26,25.11,25.2,24.89,25.03,8207061,19.8697488393396,19.9409665771151,19.6956610358886,19.8064441835393,10371510.1472239,0.0,1.0
2018-04-27,25.47,25.59,25.02,25.06,8006363,20.1546197904413,20.2495767741418,19.7985311015642,19.8301834294644,10117882.0404597,0.0,1.0
2018-04-30,25.33,25.58,25.23,25.5,5040069,20.0438366427907,20.2416636921668,19.9647058230402,20.1783590363664,6369286.98059002,0.0,1.0
2018-05-01,25.44,25.47,25.26,25.26,5886338,20.1308805445162,20.1546197904413,19.9884450689653,19.9884450689653,7438742.60188746,0.0,1.0
2018-05-02,25.46,25.6,25.34,25.48,5013146,20.1467067084662,20.2574898561169,20.0517497247657,20.1625328724163,6335263.57468461,0.0,1.0
2018-05-03,25.38,25.51,24.99,25.42,6267384,20.0834020526659,20.1862721183415,19.7747918556391,20.1150543805661,7920281.90756084,0.0,1.0
2018-05-04,26.39,27.08,26.04,26.98,8659379,20.8826233321455,21.4286259884236,20.6056654630189,21.3494951686732,10943118.0257046,0.0,1.0
2018-05-07,26.63,27.04,26.48,26.72,8590788,21.0725372995466,21.3969736605235,20.9538410699209,21.143755037322,10856437.5133374,0.0,1.0
2018-05-08,26.55,26.57,26.2,26.48,10349229,21.0092326437462,21.0250588076963,20.7322747746196,20.9538410699209,13078632.3617484,0.0,1.0
2018-05-09,26.27,26.89,26.25,26.83,6077939,20.7876663484449,21.2782774308978,20.7718401844949,21.2307989390475,7680874.55578892,0.0,1.0
2018-05-10,26.64,26.68,26.33,26.41,5819981,21.0804503815216,21.1121027094218,20.8351448402952,20.8984494960956,7354885.26259887,0.0,1.0
2018-05-11,26.68,26.79,26.56,26.63,2331224,21.1121027094218,21.1991466111473,21.0171457257213,21.0725372995466,2946037.9752815,0.0,1.0
2018-05-14,26.49,26.83,26.39,26.76,4872172,20.9617541518959,21.2307989390475,20.8826233321455,21.1754073652222,6157110.48535157,0.0,1.0
2018-05-15,26.06,26.49,25.84,26.38,5622307,20.621491626969,20.9617541518959,20.447403823518,20.8747102501704,7105078.67570468,0.0,1.0
2018-05-16,25.5,25.89,25.44,25.85,3850646,20.3979470611739,20.709915663286,20.3499518916182,20.6779188835822,4813791.93237053,0.2775,1.0
2018-05-17,25.29,25.65,25.23,25.53,3179014,20.229963967729,20.5179349850632,20.1819687981733,20.4219446459518,3974167.43738399,0.0,1.0
2018-05-18,25.33,25.47,25.21,25.36,3239442,20.2619607474328,20.3739494763961,20.1659704083214,20.2859583322106,4049710.03955757,0.0,1.0
2018-05-21,25.22,25.4,25.18,25.37,3874934,20.1739696032473,20.3179551119144,20.1419728235435,20.2939575271366,4844154.98793403,0.0,1.0
2018-05-22,25.41,25.57,25.23,25.26,2824011,20.3259543068404,20.4539414256556,20.1819687981733,20.2059663829511,3530369.02606097,0.0,1.0
2018-05-23,25.86,25.89,25.39,25.45,4846803,20.6859180785082,20.709915663286,20.3099559169885,20.3579510865442,6059113.50438061,0.0,1.0
2018-05-24,26.17,26.2,25.73,25.9,3115424,20.9338931212126,20.9578907059905,20.5819285444708,20.717914858212,3894671.93741349,0.0,1.0
2018-05-25,25.98,26.17,25.96,26.14,2693825,20.7819084176196,20.9338931212126,20.7659100277677,20.9098955364348,3367620.14794868,0.0,1.0
2018-05-29,25.84,26.1,25.69,25.92,4411254,20.6699196886563,20.877898756731,20.549931764767,20.7339132480639,5514622.45992935,0.0,1.0
2018-05-30,26.12,26.28,25.72,25.87,5890668,20.8938971465829,21.0218842653981,20.5739293495449,20.6939172734341,7364076.07831858,0.0,1.0
2018-05-31,26.13,26.36,25.97,26.13,5086605,20.9018963415088,21.0858778248057,20.7739092226936,20.9018963415088,6358896.17278648,0.0,1.0
2018-06-01,25.66,26.19,25.57,26.13,4537217,20.5259341799892,20.9498915110645,20.4539414256556,20.9018963415088,5672092.0567651,0.0,1.0
2018-06-04,25.63,26.04,25.57,25.93,3768997,20.5019365952113,20.8299035871753,20.4539414256556,20.7419124429898,4711720.41047883,0.0,1.0
2018-06-05,25.66,25.76,25.51,25.61,3974165,20.5259341799892,20.6059261292487,20.4059462560999,20.4859382053594,4968206.22173766,0.0,1.0
2018-06-06,25.21,25.81,25.12,25.66,2916645,20.1659704083214,20.6459221038784,20.0939776539878,20.5259341799892,3646173.17992586,0.0,1.0
2018-06-07,25.41,25.56,25.1,25.26,3008021,20.3259543068404,20.4459422307296,20.0779792641359,20.2059663829511,3760404.67552745,0.0,1.0
2018-06-08,25.35,25.51,25.15,25.46,2999630,20.2779591372847,20.4059462560999,20.1179752387657,20.3659502814701,3749914.86989366,0.0,1.0
2018-06-11,25.22,25.49,25.1,25.35,2434341,20.1739696032473,20.389947866248,20.0779792641359,20.2779591372847,3043232.50343937,0.0,1.0
2018-06-12,25.91,25.96,25.27,25.37,5509518,20.7259140531379,20.7659100277677,20.2139655778771,20.2939575271366,6887590.62755968,0.0,1.0
2018-06-13,25.64,26.27,25.61,25.91,4327255,20.5099357901373,21.0138850704721,20.4859382053594,20.7259140531379,5409613.14239479,0.0,1.0
2018-06-14,26.18,26.18,25.65,25.65,3977757,20.9418923161386,20.9418923161386,20.5179349850632,20.5179349850632,4972696.67363095,0.0,1.0
2018-06-15,25.89,26.1,25.81,26.07,5972508,20.709915663286,20.877898756731,20.6459221038784,20.8539011719531,7466386.37423912,0.0,1.0
2018-06-18,26.08,26.13,25.87,25.88,2892957,20.8619003668791,20.9018963415088,20.6939172734341,20.7019164683601,3616560.19984563,0.0,1.0
2018-06-19,26.38,26.39,26.02,26.03,2564539,21.1018762146576,21.1098754095835,20.8139051973234,20.8219043922493,3205996.38306132,0.0,1.0
2018-06-20,26.31,26.48,26.23,26.47,2698541,21.0458818501759,21.1818681639171,20.9818882907683,21.1738689689912,3373515.74124734,0.0,1.0
2018-06-21,26.52,26.56,26.24,26.25,3477295,21.2138649436209,21.2458617233247,20.9898874856943,20.9978866806202,4347056.21276854,0.0,1.0
2018-06-22,26.62,26.65,26.48,26.58,3470502,21.2938568928804,21.3178544776583,21.1818681639171,21.2618601131766,4338564.10817191,0.0,1.0
2018-06-25,27.19,27.29,26.64,26.66,4149523,21.7498110036596,21.8298029529191,21.3098552827323,21.3258536725842,5187425.78273513,0.0,1.0
2018-06-26,27.33,27.54,27.11,27.11,5472330,21.8617997326229,22.0297828260679,21.685817444252,21.685817444252,6841100.94910546,0.0,1.0
2018-06-27,27.56,27.61,27.19,27.31,3410307,22.0457812159198,22.0857771905495,21.7498110036596,21.845801342771,4263312.785311,0.0,1.0
2018-06-28,27.56,28.0,27.52,27.84,4000814,22.0457812159198,22.3977457926616,22.013784436216,22.2697586738464,5001520.82432791,0.0,1.0
2018-06-29,27.71,27.86,27.42,27.56,3391805,22.165769139809,22.2857570636983,21.9337924869565,22.0457812159198,4240182.95765801,0.0,1.0
2018-07-02,27.57,27.85,27.42,27.75,3652510,22.0537804108457,22.2777578687723,21.9337924869565,22.1977659195128,4566097.00577582,0.0,1.0
2018-07-03,27.61,27.8,27.54,27.6,2342552,22.0857771905495,22.2377618941426,22.0297828260679,22.0777779956236,2928484.70588011,0.0,1.0
2018-07-05,27.75,27.75,27.28,27.66,3538632,22.1977659195128,22.1977659195128,21.8218037579931,22.1257731651793,4423735.17929931,0.0,1.0
2018-07-06,27.94,28.02,27.73,27.82,2295500,22.3497506231059,22.4137441825135,22.1817675296609,22.2537602839945,2869663.78648063,0.0,1.0
2018-07-09,26.92,27.98,26.84,27.94,4217168,21.5338327406589,22.3817474028097,21.4698391812513,22.3497506231059,5271990.54284687,0.0,1.0
2018-07-10,27.11,27.24,26.55,26.81,4669700,21.685817444252,21.7898069782893,21.2378625283988,21.4458415964735,5837712.47385259,0.0,1.0
2018-07-11,27.51,27.54,27.07,27.13,3167768,22.00578524129,22.0297828260679,21.6538206645482,21.7018158341039,3960108.52257556,0.0,1.0
2018-07-12,27.83,27.91,27.51,27.58,4647013,22.2617594789204,22.325753038328,22.00578524129,22.0617796057717,5809350.86970366,0.0,1.0
2018-07-13,27.76,27.92,27.55,27.79,2101522,22.2057651144388,22.333752233254,22.0377820209938,22.2297626992166,2627166.88298512,0.0,1.0
2018-07-16,27.73,27.84,27.65,27.8,2036492,22.1817675296609,22.2697586738464,22.1177739702533,22.2377618941426,2545871.20185473,0.0,1.0
2018-07-17,27.71,27.86,27.62,27.8,1630150,22.165769139809,22.2857570636983,22.0937763854755,22.2377618941426,2037892.58180414,0.0,1.0
2018-07-18,27.61,27.75,27.37,27.75,3114280,22.0857771905495,22.1977659195128,21.8937965123267,22.1977659195128,3893241.79349202,0.0,1.0
2018-07-19,28.02,28.15,27.65,27.65,3368566,22.4137441825135,22.5177337165508,22.1177739702533,22.1177739702533,4211131.28406444,0.0,1.0
2018-07-20,27.76,27.99,27.61,27.96,2423087,22.2057651144388,22.3897465977356,22.0857771905495,22.3657490129578,3029163.58762448,0.0,1.0
2018-07-23,27.64,27.98,27.62,27.83,3427690,22.1097747753274,22.3817474028097,22.0937763854755,22.2617594789204,4285043.72218767,0.0,1.0
2018-07-24,27.93,27.98,27.26,27.61,6294596,22.3417514281799,22.3817474028097,21.8058053681412,22.0857771905495,7869036.89467475,0.0,1.0
2018-07-25,28.1,28.26,27.89,27.92,3787247,22.4777377419211,22.6057248607363,22.3097546484761,22.333752233254,4734535.20642885,0.0,1.0
2018-07-26,28.17,28.54,28.0,28.26,3062347,22.5337321064027,22.8297023186629,22.3977457926616,22.6057248607363,3828319.010036,0.0,1.0
2018-07-27,28.16,28.35,28.0,28.17,2711182,22.5257329114768,22.6777176150699,22.3977457926616,22.5337321064027,3389318.58155441,0.0,1.0
2018-07-30,28.03,28.17,27.9,28.16,2546771,22.4217433774394,22.5337321064027,22.3177538434021,22.5257329114768,3183784.14774955,0.0,1.0
2018-07-31,28.48,28.48,28.03,28.17,4365632,22.7817071491072,22.7817071491072,22.4217433774394,22.5337321064027,5457589.22043173,0.0,1.0
2018-08-01,27.93,28.32,27.83,28.32,3618231,22.3417514281799,22.653720030292,22.2617594789204,22.653720030292,4523243.94328976,0.0,1.0
2018-08-02,28.11,28.2,27.74,27.91,2634758,22.485736936847,22.5577296911806,22.1897667245869,22.325753038328,3293778.96699637,0.0,1.0
2018-08-03,27.97,28.28,27.8,28.1,2751630,22.3737482078837,22.6217232505882,22.2377618941426,22.4777377419211,3439883.67013449,0.0,1.0
2018-08-06,28.27,28.43,27.94,27.95,3699161,22.6137240556623,22.7417111744775,22.3497506231059,22.3577498180318,4624416.62472728,0.0,1.0
2018-08-07,28.28,28.34,28.09,28.27,2449374,22.6217232505882,22.6697184201439,22.4697385469951,22.6137240556623,3062025.64467315,0.0,1.0
2018-08-08,28.24,28.34,28.08,28.27,2127103,22.5897264708844,22.6697184201439,22.4617393520692,22.6137240556623,2659146.35121513,0.0,1.0
2018-08-09,28.2,28.28,28.06,28.23,1866345,22.5577296911806,22.6217232505882,22.4457409622173,22.5817272759584,2333166.04642962,0.0,1.0
2018-08-10,28.13,28.43,28.11,28.28,2973275,22.5017353266989,22.7417111744775,22.485736936847,22.6217232505882,3716967.80429023,0.0,1.0
2018-08-13,28.22,28.27,28.05,28.18,2091446,22.5737280810325,22.6137240556623,22.4377417672913,22.5417313013287,2614570.61536911,0.0,1.0
2018-08-14,28.13,28.26,28.0,28.26,2538582,22.5017353266989,22.6057248607363,22.3977457926616,22.6057248607363,3173546.86752847,0.0,1.0
2018-08-15,27.95,28.2,27.79,27.88,2572189,22.579727477227,22.7816928392773,22.4504696455148,22.5231771758529,3183948.19523433,0.2775,1.0
2018-08-16,28.29,28.29,27.82,27.96,4620585,22.8544003696154,22.8544003696154,22.4747054889608,22.587806091709,5719526.54788465,0.0,1.0
2018-08-17,28.29,28.49,28.26,28.3,3545988,22.8544003696154,23.0159726592557,22.8301645261694,22.8624789840974,4389351.6739721,0.0,1.0
2018-08-20,28.35,28.38,28.15,28.33,2443421,22.9028720565075,22.9271078999535,22.7412997668672,22.8867148275435,3024554.5265716,0.0,1.0
2018-08-21,28.06,28.38,28.0,28.38,2138206,22.6685922365291,22.9271078999535,22.620120549637,22.9271078999535,2646748.40563397,0.0,1.0
2018-08-22,27.83,28.16,27.77,28.13,1626011,22.4827841034428,22.7493783813492,22.4343124165507,22.7251425379032,2012734.98521344,0.0,1.0
2018-08-23,27.71,27.95,27.61,27.81,2074500,22.3858407296586,22.579727477227,22.3050545848385,22.4666268744788,2567890.82412437,0.0,1.0
2018-08-24,27.88,27.93,27.58,27.75,2553603,22.5231771758529,22.5635702482629,22.2808187413925,22.4181551875867,3160941.77496093,0.0,1.0
2018-08-27,27.68,27.98,27.51,27.93,1376605,22.3616048862126,22.603963320673,22.2242684400184,22.5635702482629,1704011.25473306,0.0,1.0
2018-08-28,27.55,27.67,27.48,27.62,2092538,22.2565828979464,22.3535262717306,22.2000325965723,22.3131331993205,2590218.91025865,0.0,1.0
2018-08-29,27.79,27.81,27.52,27.64,1886826,22.4504696455148,22.4666268744788,22.2323470545004,22.3292904282846,2335581.18684949,0.0,1.0
2018-08-30,27.77,27.89,27.68,27.81,2117231,22.4343124165507,22.5312557903349,22.3616048862126,22.4666268744788,2620784.79510806,0.0,1.0
2018-08-31,27.79,28.0,27.69,27.82,2625585,22.4504696455148,22.620120549637,22.3696835006946,22.4747054889608,3250043.68737458,0.0,1.0
2018-09-04,27.92,27.94,27.65,27.68,3379555,22.5554916337809,22.571648862745,22.3373690427666,22.3616048862126,4183334.91160455,0.0,1.0
2018-09-05,28.92,28.96,28.2,28.52,4729472,23.3633530819822,23.3956675399103,22.7816928392773,23.0402085027017,5854310.79862769,0.0,1.0
2018-09-06,28.9,29.0,28.73,28.86,2953212,23.3471958530182,23.4279819978384,23.209859406824,23.3148813950902,3655592.18919932,0.0,1.0
2018-09-07,28.51,28.82,28.5,28.71,2139710,23.0321298882197,23.2825669371621,23.0240512737377,23.19370217786,2648610.11100851,0.0,1.0
2018-09-10,28.73,28.8,28.57,28.66,1747789,23.209859406824,23.2664097081981,23.0806015751118,23.1533091054499,2163476.18009424,0.0,1.0
2018-09-11,28.76,28.86,28.67,28.74,1960468,23.23409525027,23.3148813950902,23.1613877199319,23.217938021306,2426737.90705686,0.0,1.0
2018-09-12,28.58,28.86,28.53,28.8,2080668,23.0886801895938,23.3148813950902,23.0482871171837,23.2664097081981,2575525.79669761,0.0,1.0
2018-09-13,28.78,28.8,28.38,28.55,3485788,23.2502524792341,23.2664097081981,22.9271078999535,23.0644443461478,4314833.94554968,0.0,1.0
2018-09-14,28.92,29.06,28.55,28.75,4604070,23.3633530819822,23.4764536847304,23.0644443461478,23.226016635788,5699083.68600931,0.0,1.0
2018-09-17,28.78,28.92,28.58,28.92,2741888,23.2502524792341,23.3633530819822,23.0886801895938,23.3633530819822,3394007.73004421,0.0,1.0
2018-09-18,28.6,28.79,28.53,28.73,2625464,23.1048374185578,23.2583310937161,23.0482871171837,23.209859406824,3249893.90921613,0.0,1.0
2018-09-19,27.91,28.64,27.84,28.64,2459107,22.5474130192989,23.1371518764859,22.4908627179248,23.1371518764859,3043971.22238612,0.0,1.0
2018-09-20,28.0,28.06,27.68,27.94,2217327,22.620120549637,22.6685922365291,22.3616048862126,22.571648862745,2744687.22939659,0.0,1.0
2018-09-21,28.03,28.23,27.86,27.93,5666053,22.6443563930831,22.8059286827233,22.5070199468888,22.5635702482629,7013644.49636169,0.0,1.0
2018-09-24,27.82,28.12,27.78,28.09,2411094,22.4747054889608,22.7170639234212,22.4423910310327,22.6928280799751,2984539.00154318,0.0,1.0
2018-09-25,27.65,27.93,26.87,27.26,11381965,22.3373690427666,22.5635702482629,21.7072371131695,22.0223030779681,14089006.2588598,0.0,1.0
2018-09-26,27.25,27.52,27.09,27.42,57295459,22.014224463486,22.2323470545004,21.8849666317738,22.1515609096803,70922382.9501539,0.0,1.0
2018-09-27,27.42,27.54,27.2,27.32,21037157,22.1515609096803,22.2485042834644,21.973831391076,22.0707747648601,26040550.6994281,0.0,1.0
2018-09-28,27.65,27.76,27.48,27.5,16733274,22.3373690427666,22.4262338020687,22.2000325965723,22.2161898255364,20713049.2948464,0.0,1.0
2018-10-01,27.54,27.68,27.43,27.59,5079783,22.2485042834644,22.3616048862126,22.1596395241623,22.2888973558745,6287938.37273703,0.0,1.0
2018-10-02,27.91,27.97,27.42,27.72,10114632,22.5474130192989,22.595884706191,22.1515609096803,22.3939193441407,12520255.8217376,0.0,1.0
2018-10-03,27.32,27.98,27.17,27.93,8010259,22.0707747648601,22.603963320673,21.9495955476299,22.5635702482629,9915387.12217868,0.0,1.0
2018-10-04,27.28,27.45,26.97,27.28,6111985,22.0384603069321,22.1757967531263,21.7880232579897,22.0384603069321,7565635.1885687,0.0,1.0
2018-10-05,27.73,27.76,27.25,27.28,6178680,22.4019979586227,22.4262338020687,22.014224463486,22.0384603069321,7648192.66194299,0.0,1.0
2018-10-08,27.95,28.24,27.8,27.87,5810845,22.579727477227,22.8140072972053,22.4585482599968,22.5150985613709,7192873.24941381,0.0,1.0
2018-10-09,28.13,28.29,27.95,28.09,5600353,22.7251425379032,22.8544003696154,22.579727477227,22.6928280799751,6932318.66982761,0.0,1.0
2018-10-10,27.88,28.45,27.85,28.18,6935391,22.5231771758529,22.9836582013276,22.4989413324068,22.7655356103133,8584876.79470461,0.0,1.0
2018-10-11,27.15,28.02,27.12,28.01,5412422,21.9334383186659,22.6362777786011,21.9092024752199,22.628199164119,6699690.90869553,0.0,1.0
2018-10-12,27.34,27.42,27.04,27.22,7071263,22.0869319938242,22.1515609096803,21.8445735593638,21.98998862004,8753064.05045559,0.0,1.0
2018-10-15,27.55,27.78,27.31,27.46,5247796,22.2565828979464,22.4423910310327,22.0626961503781,22.1838753676083,6495910.91601667,0.0,1.0
2018-10-16,27.75,27.96,27.35,27.52,4029070,22.4181551875867,22.587806091709,22.0950106083062,22.2323470545004,4987327.97433346,0.0,1.0
2018-10-17,27.56,27.88,27.39,27.71,3526235,22.2646615124284,22.5231771758529,22.1273250662342,22.3858407296586,4364900.69906301,0.0,1.0
2018-10-18,27.76,27.92,27.52,27.61,4661671,22.4262338020687,22.5554916337809,22.2323470545004,22.3050545848385,5770384.27861493,0.0,1.0
2018-10-19,28.12,28.19,27.73,27.84,4859833,22.7170639234212,22.7736142247953,22.4019979586227,22.4908627179248,6015676.34007076,0.0,1.0
2018-10-22,27.81,28.19,27.76,28.12,4400509,22.4666268744788,22.7736142247953,22.4262338020687,22.7170639234212,5447108.54787982,0.0,1.0
2018-10-23,27.67,28.01,27.48,27.81,5157283,22.3535262717306,22.628199164119,22.2000325965723,22.4666268744788,6383870.66431072,0.0,1.0
2018-10-24,27.91,28.29,27.73,27.87,6188880,22.5474130192989,22.8544003696154,22.4019979586227,22.5150985613709,7660818.58935012,0.0,1.0
2018-10-25,27.75,27.91,27.47,27.79,6621582,22.4181551875867,22.5474130192989,22.1919539820903,22.4504696455148,8196432.71100848,0.0,1.0
2018-10-26,27.17,27.97,26.93,27.84,5102582,21.9495955476299,22.595884706191,21.7557088000616,22.4908627179248,6316159.79616399,0.0,1.0
2018-10-29,27.22,27.59,27.06,27.22,3933223,21.98998862004,22.2888973558745,21.8607307883278,21.98998862004,4868685.10529521,0.0,1.0
2018-10-30,27.3,27.5,27.06,27.32,4479286,22.0546175358961,22.2161898255364,21.8607307883278,22.0707747648601,5544621.55605146,0.0,1.0
2018-10-31,27.01,27.26,26.74,27.11,5600709,21.8203377159177,22.0223030779681,21.6022151249034,21.9011238607379,6932759.33945085,0.0,1.0
2018-11-01,27.19,27.22,26.95,27.05,3889662,21.965752776594,21.98998862004,21.7718660290256,21.8526521738458,4814763.73041466,0.0,1.0
2018-11-02,26.96,27.28,26.87,27.25,4177535,21.7799446435077,22.0384603069321,21.7072371131695,22.014224463486,5171103.29908815,0.0,1.0
2018-11-05,27.49,27.52,26.99,27.09,3788022,22.2081112110544,22.2323470545004,21.8041804869537,21.8849666317738,4688950.07731078,0.0,1.0
2018-11-06,27.8,27.83,27.49,27.59,3969621,22.4585482599968,22.4827841034428,22.2081112110544,22.2888973558745,4913739.8607623,0.0,1.0
2018-11-07,28.32,28.35,27.84,27.99,6670488,22.8786362130615,22.9028720565075,22.4908627179248,22.612041935155,8256970.31941754,0.0,1.0
2018-11-08,28.06,28.67,27.72,28.67,6806186,22.6685922365291,23.1613877199319,22.3939193441407,23.1613877199319,8424942.19170101,0.0,1.0
2018-11-09,28.13,28.34,27.94,27.94,4999741,22.7251425379032,22.8947934420255,22.571648862745,22.571648862745,6188859.50199971,0.0,1.0
2018-11-12,28.1,28.47,28.04,28.19,3971348,22.7009066944572,22.9998154302916,22.6524350075651,22.7736142247953,4915877.60356937,0.0,1.0
2018-11-13,28.22,28.28,27.89,28.08,5826256,22.7978500682413,22.8463217551334,22.5312557903349,22.6847494654931,7211949.54032276,0.0,1.0
2018-11-14,27.46,27.99,27.37,27.93,5102641,22.4080569194842,22.8405503705886,22.3346146353344,22.791588847822,6253042.03588329,0.2775,1.0
2018-11-15,27.55,27.55,26.87,27.33,6089928,22.481499203634,22.481499203634,21.9266019456132,22.3019736201567,7462914.94532001,0.0,1.0
2018-11-16,27.73,27.93,27.46,27.82,5674146,22.6283837719336,22.791588847822,22.4080569194842,22.7018260560834,6953394.02786498,0.0,1.0
2018-11-19,27.97,28.02,27.57,27.69,4003969,22.8242298629997,22.8650311319718,22.4978197112228,22.5957427567559,4906672.14632062,0.0,1.0
2018-11-20,27.85,28.19,27.77,28.01,3300561,22.7263068174667,23.003755446477,22.6610247871113,22.8568708781774,4044679.34839957,0.0,1.0
2018-11-21,27.81,28.01,27.7,27.84,4564980,22.693665802289,22.8568708781774,22.6039030105503,22.7181465636722,5594164.2441564,0.0,1.0
2018-11-23,27.65,27.865,27.54,27.77,2193208,22.5631017415782,22.7385471981583,22.4733389498396,22.6610247871113,2687671.30931522,0.0,1.0
2018-11-26,27.81,27.9,27.56,27.74,4386984,22.693665802289,22.7671080864388,22.4896594574284,22.636544025728,5376038.67541287,0.0,1.0
2018-11-27,27.95,28.04,27.71,27.8,3040960,22.8079093554109,22.8813516395607,22.6120632643447,22.6855055484945,3726550.76252467,0.0,1.0
2018-11-28,28.01,28.13,27.74,27.92,4747078,22.8568708781774,22.9547939237105,22.636544025728,22.7834285940276,5817316.6173393,0.0,1.0
2018-11-29,27.74,28.01,27.49,28.01,5342332,22.636544025728,22.8568708781774,22.4325376808674,22.8568708781774,6546771.87081052,0.0,1.0
2018-11-30,28.01,28.02,27.7,27.83,6083074,22.8568708781774,22.8650311319718,22.6039030105503,22.7099863098778,7454515.69675169,0.0,1.0
2018-12-03,28.37,28.4,27.93,28.1,5461979,23.1506400147766,23.1751207761599,22.791588847822,22.9303131623272,6693393.53603591,0.0,1.0
2018-12-04,28.05,28.61,27.98,28.4,6221556,22.8895118933551,23.3464861058428,22.8323901167941,23.1751207761599,7624218.75193687,0.0,1.0
2018-12-06,28.17,28.225,27.65,28.12,4954331,22.9874349388882,23.0323163347575,22.5631017415782,22.9466336699161,6071295.23763864,0.0,1.0
2018-12-07,28.38,28.62,28.13,28.25,5079205,23.158800268571,23.3546463596372,22.9547939237105,23.0527169692436,6224322.34089536,0.0,1.0
2018-12-10,28.46,28.62,27.91,28.42,4129138,23.2240822989264,23.3546463596372,22.7752683402332,23.1914412837487,5060060.75794144,0.0,1.0
2018-12-11,28.78,28.87,28.49,28.58,5297948,23.4852104203479,23.5586527044977,23.2485630603097,23.3220053444595,6492381.40561405,0.0,1.0
2018-12-12,28.89,29.2,28.83,28.89,5872013,23.5749732120866,23.8279410797137,23.5260116893201,23.5749732120866,7195870.55492502,0.0,1.0
2018-12-13,29.34,29.5,28.88,28.88,8195728,23.9421846328356,24.0727486935464,23.5668129582922,23.5668129582922,10043471.9390735,0.0,1.0
2018-12-14,29.3,29.58,29.21,29.55,6420843,23.9095436176579,24.1380307239017,23.8361013335081,24.1135499625185,7868435.42095299,0.0,1.0
2018-12-17,28.91,29.625,28.73,29.39,9646994,23.5912937196754,24.1747518659766,23.4444091513758,23.9829859018077,11821928.8799494,0.0,1.0
2018-12-18,28.3,29.12,28.23,28.88,6869107,23.0935182382157,23.7626590493583,23.0363964616547,23.5668129582922,8417761.47292747,0.0,1.0
2018-12-19,28.39,28.75,28.14,28.41,5648032,23.1669605223655,23.4607296589647,22.9629541775049,23.1832810299543,6921392.57220211,0.0,1.0
2018-12-20,28.4,28.68,28.04,28.38,6270243,23.1751207761599,23.4036078824037,22.8813516395607,23.158800268571,7683882.33744113,0.0,1.0
2018-12-21,28.37,29.11,28.23,28.41,9960001,23.1506400147766,23.7544987955639,23.0363964616547,23.1832810299543,12205503.9597024,0.0,1.0
2018-12-24,27.22,28.56,27.16,28.46,2966629,22.212210828418,23.3056848368707,22.1632493056515,23.2240822989264,3635461.68383597,0.0,1.0
2018-12-26,27.65,27.71,26.81,27.22,4880169,22.5631017415782,22.6120632643447,21.8776404228467,22.212210828418,5980413.26035175,0.0,1.0
2018-12-27,28.09,28.12,27.16,27.6,5702087,22.9221529085328,22.9466336699161,22.1632493056515,22.5223004726061,6987634.38448122,0.0,1.0
2018-12-28,28.0,28.33,27.89,28.16,3812491,22.848710624383,23.1179989995989,22.7589478326443,22.9792746850938,4672025.0326109,0.0,1.0
2018-12-31,28.23,28.25,27.77,28.0,3579036,23.0363964616547,23.0527169692436,22.6610247871113,22.848710624383,4385937.11686548,0.0,1.0
2019-01-02,28.0,28.18,27.74,28.16,4027269,22.848710624383,22.9955951926826,22.636544025728,22.9792746850938,4935225.17982544,0.0,1.0
2019-01-03,28.16,28.4,27.96,28.04,7861599,22.9792746850938,23.1751207761599,22.8160696092053,22.8813516395607,9634012.86044971,0.0,1.0
2019-01-04,28.68,28.71,28.14,28.14,6656161,23.4036078824037,23.428088643787,22.9629541775049,22.9629541775049,8156806.35392672,0.0,1.0
2019-01-07,28.79,29.2,28.63,28.9,7845362,23.4933706741424,23.8279410797137,23.3628066134316,23.583133465881,9614115.1949983,0.0,1.0
2019-01-08,29.34,29.35,28.82,28.87,4658124,23.9421846328356,23.95034488663,23.5178514355256,23.5586527044977,5708307.75285912,0.0,1.0
2019-01-09,28.98,29.43,28.92,29.27,4719600,23.6484154962364,24.0156269169854,23.5994539734699,23.8850628562746,5783643.64503691,0.0,1.0
2019-01-10,29.51,29.55,28.98,29.04,3436683,24.0809089473408,24.1135499625185,23.6484154962364,23.6973770190029,4211490.33667183,0.0,1.0
2019-01-11,29.38,29.5,29.22,29.48,3755126,23.9748256480133,24.0727486935464,23.8442615873025,24.0564281859575,4601726.97394119,0.0,1.0
2019-01-14,29.2,29.31,28.95,29.24,5985637,23.8279410797137,23.9177038714523,23.6239347348531,23.8605820948914,7335111.32226201,0.0,1.0
2019-01-15,29.29,29.72,29.2,29.3,5085290,23.9013833638635,24.2522742770237,23.8279410797137,23.9095436176579,6231779.21681281,0.0,1.0
2019-01-16,29.52,29.53,29.21,29.21,4743782,24.0890692011352,24.0972294549296,23.8361013335081,23.8361013335081,5813277.52727784,0.0,1.0
2019-01-17,29.54,29.67,29.4,29.48,3699634,24.1053897087241,24.2114730080515,23.9911461556021,24.0564281859575,4533724.1870206,0.0,1.0
2019-01-18,29.44,29.82,29.44,29.78,6719809,24.0237871707798,24.3338768149679,24.0237871707798,24.3012357997902,8234803.92802608,0.0,1.0
2019-01-22,29.61,29.61,29.08,29.49,7518674,24.162511485285,24.162511485285,23.7300180341806,24.0645884397519,9213774.70531491,0.0,1.0
2019-01-23,29.87,29.9,29.62,29.62,4802178,24.37467808394,24.3991588453233,24.1706717390794,24.1706717390794,5884839.02704383,0.0,1.0
2019-01-24,30.12,30.17,29.62,29.8,6317645,24.5786844288006,24.6194856977727,24.1706717390794,24.317556307379,7741971.21702033,0.0,1.0
2019-01-25,29.79,30.2,29.73,30.05,5605437,24.3093960535846,24.6439664591559,24.2604345308181,24.5215626522396,6869194.44077989,0.0,1.0
2019-01-28,29.86,30.02,29.61,29.79,6318358,24.3665178301456,24.4970818908563,24.162511485285,24.3093960535846,7742844.96435462,0.0,1.0
2019-01-29,30.03,30.07,29.86,29.99,4339038,24.5052421446508,24.5378831598284,24.3665178301456,24.4726011294731,5317283.14990118,0.0,1.0
2019-01-30,30.21,30.39,29.9,29.9,3671999,24.6521267129504,24.79901128125,24.3991588453233,24.3991588453233,4499858.81874139,0.0,1.0
2019-01-31,30.92,30.99,30.04,30.2,6464631,25.2315047323544,25.2886265089153,24.5134023984452,24.6439664591559,7922095.51670873,0.0,1.0
2019-02-01,30.81,30.96,30.55,30.86,4046425,25.1417419406157,25.2641457475321,24.9295753419607,25.1825432095878,4958699.93990348,0.0,1.0
2019-02-04,30.93,30.94,30.4,30.62,5069113,25.2396649861488,25.2478252399432,24.8071715350444,24.9866971185217,6211955.0784863,0.0,1.0
2019-02-05,30.83,30.96,30.74,30.82,6156793,25.1580624482046,25.2641457475321,25.0846201640548,25.1499021944101,7544854.79876635,0.0,1.0
2019-02-06,30.6,30.82,30.51,30.72,4231333,24.9703766109328,25.1499021944101,24.896934326783,25.0682996564659,5185295.8334361,0.0,1.0
2019-02-07,30.81,30.86,30.47,30.63,4006455,25.1417419406157,25.1825432095878,24.8642933116053,24.9948573723161,4909718.62019586,0.0,1.0
2019-02-08,30.85,30.88,30.47,30.81,4929259,25.1743829557934,25.1988637171767,24.8642933116053,25.1417419406157,6040570.70304496,0.0,1.0
2019-02-11,30.79,30.94,30.49,30.83,4539588,25.1254214330269,25.2478252399432,24.8806138191942,25.1580624482046,5563047.56489655,0.0,1.0
2019-02-12,30.84,31.01,30.65,30.86,4621315,25.166222701999,25.3049470165042,25.011177879905,25.1825432095878,5663200.08718191,0.0,1.0
2019-02-13,30.76,30.89,30.63,30.76,3379729,25.1009406716436,25.2070239709711,24.9948573723161,25.1009406716436,4141695.93880773,0.0,1.0
2019-02-14,30.83,30.98,30.67,30.78,3626640,25.1580624482046,25.2804662551209,25.0274983874938,25.1172611792324,4444273.5377652,0.0,1.0
2019-02-15,30.89,31.04,30.74,30.95,3797446,25.2070239709711,25.3294277778874,25.0846201640548,25.2559854937376,4653588.10604094,0.0,1.0
2019-02-19,31.21,31.235,30.88,30.93,4638035,25.4681520923926,25.4885527268787,25.1988637171767,25.2396649861488,5683689.64598881,0.0,1.0
2019-02-20,30.98,31.06,30.77,30.95,4870314,25.5150735517105,25.5809614111081,25.3421179207919,25.4903656044365,5913458.46658886,0.2875,1.0
2019-02-21,31.22,31.26,30.68,30.8,2875655,25.7127371299033,25.7456810596021,25.2679940789696,25.366825868066,3491574.95938425,0.0,1.0
2019-02-22,31.4,31.42,31.08,31.28,3042371,25.8609848135478,25.8774567783972,25.5974333759575,25.7621530244515,3693998.89790564,0.0,1.0
2019-02-25,31.01,31.41,30.88,31.39,3382358,25.5397814989846,25.8692207959725,25.4327137274636,25.8527488311231,4106805.75259307,0.0,1.0
2019-02-26,30.93,31.27,30.91,31.27,4009001,25.4738936395871,25.7539170420267,25.4574216747377,25.7539170420267,4867665.80265936,0.0,1.0
2019-02-27,31.16,31.18,30.72,30.91,6019748,25.6633212353551,25.6797932002045,25.3009380086684,25.4574216747377,7309083.10579796,0.0,1.0
2019-02-28,30.14,30.22,29.195,30.19,11266663,24.823251028036,24.8891388874336,24.0449506889022,24.8644309401595,13679804.5685665,0.0,1.0
2019-03-01,30.17,30.28,29.83,30.1,5962336,24.8479589753101,24.9385547819818,24.5679355728704,24.7903070983372,7239374.3606362,0.0,1.0
2019-03-04,30.34,30.36,29.89,30.17,4788282,24.98797067653,25.0044426413793,24.6173514674186,24.8479589753101,5813856.50562057,0.0,1.0
2019-03-05,30.17,30.36,30.06,30.29,4568824,24.8479589753101,25.0044426413793,24.7573631686384,24.9467907644065,5547394.06230365,0.0,1.0
2019-03-06,30.1,30.25,29.94,30.21,4117967,24.7903070983372,24.9138468347077,24.6585313795421,24.8809029050089,4999970.60174837,0.0,1.0
2019-03-07,30.03,30.31,29.92,30.16,5644214,24.7326552213644,24.9632627292559,24.6420594146927,24.8397229928854,6853115.64419445,0.0,1.0
2019-03-08,30.03,30.12,29.76,30.08,3960475,24.7326552213644,24.8067790631866,24.5102836958975,24.7738351334878,4808746.29858844,0.0,1.0
2019-03-11,30.43,30.43,30.0,30.03,4084801,25.0620945183522,25.0620945183522,24.7079472740903,24.7326552213644,4959700.96749011,0.0,1.0
2019-03-12,30.68,30.73,30.33,30.43,3943988,25.2679940789696,25.3091739910931,24.9797346941053,25.0620945183522,4788728.04314565,0.0,1.0
2019-03-13,30.41,30.76,30.4,30.71,6378403,25.0456225535028,25.3338819383672,25.0373865710781,25.2927020262437,7744556.35173949,0.0,1.0
2019-03-14,30.41,30.62,30.26,30.42,5730152,25.0456225535028,25.2185781844215,24.9220828171324,25.0538585359275,6957460.20877526,0.0,1.0
2019-03-15,30.81,30.81,30.3546,30.42,9949230,25.3750618504907,25.3750618504907,24.99999521087,25.0538585359275,12080198.1924656,0.0,1.0
2019-03-18,30.58,30.83,30.38,30.8,5015219,25.1856342547227,25.3915338153401,25.0209146062287,25.366825868066,6089399.83281309,0.0,1.0
2019-03-19,30.27,30.57,30.21,30.48,3641322,24.9303187995571,25.177398272298,24.8809029050089,25.1032744304757,4421235.75820291,0.0,1.0
2019-03-20,30.26,30.53,30.22,30.37,3466382,24.9220828171324,25.1444543425992,24.8891388874336,25.012678623804,4208826.36855266,0.0,1.0
2019-03-21,30.62,30.76,30.18,30.24,2916502,25.2185781844215,25.3338819383672,24.8561949577348,24.905610852283,3541170.74273307,0.0,1.0
2019-03-22,30.72,30.92,30.65,30.72,3836619,25.3009380086684,25.4656576571624,25.2432861316956,25.3009380086684,4658362.29627611,0.0,1.0
2019-03-25,30.8,30.88,30.57,30.66,2888528,25.366825868066,25.4327137274636,25.177398272298,25.2515221141202,3507205.15301046,0.0,1.0
2019-03-26,30.93,31.07,30.77,30.8,2445498,25.4738936395871,25.5891973935328,25.3421179207919,25.366825868066,2969285.11244369,0.0,1.0
2019-03-27,30.54,31.0,30.49,30.97,3800206,25.1526903250239,25.5315455165599,25.1115104129004,25.5068375692858,4614150.2058146,0.0,1.0
2019-03-28,30.33,30.65,30.14,30.55,4122658,24.9797346941053,25.2432861316956,24.823251028036,25.1609263074486,5005666.33998346,0.0,1.0
2019-03-29,30.7,30.78,30.24,30.36,4084488,25.284466043819,25.3503539032166,24.905610852283,25.0044426413793,4959320.92782531,0.0,1.0
2019-04-01,30.7,30.76,30.44,30.69,3133463,25.284466043819,25.3338819383672,25.0703305007769,25.2762300613943,3804601.36802123,0.0,1.0
2019-04-02,30.78,30.86,30.57,30.81,3940554,25.3503539032166,25.4162417626142,25.177398272298,25.3750618504907,4784558.53449091,0.0,1.0
2019-04-03,30.7,30.89,30.46,30.7,3371999,25.284466043819,25.4409497098883,25.0868024656263,25.284466043819,4094228.01812761,0.0,1.0
2019-04-04,30.53,30.94,30.42,30.9,2680465,25.1444543425992,25.4821296220118,25.0538585359275,25.449185692313,3254578.33902395,0.0,1.0
2019-04-05,30.87,30.87,30.51,30.63,3856874,25.4244777450389,25.4244777450389,25.1279823777498,25.2268141668462,4682955.59790732,0.0,1.0
2019-04-08,30.46,30.8,30.39,30.78,4356927,25.0868024656263,25.366825868066,25.0291505886534,25.3503539032166,5290112.06596938,0.0,1.0
2019-04-09,30.32,30.53,30.18,30.47,4005615,24.9714987116806,25.1444543425992,24.8561949577348,25.095038448051,4863554.5748478,0.0,1.0
2019-04-10,30.2,30.52,30.08,30.37,4637253,24.8726669225842,25.1362183601745,24.7738351334878,25.012678623804,5630479.47515592,0.0,1.0
2019-04-11,30.29,30.37,30.1,30.24,4812817,24.9467907644065,25.012678623804,24.7903070983372,24.905610852283,5843646.5157673,0.0,1.0
2019-04-12,30.57,30.63,30.02,30.19,5162393,25.177398272298,25.2268141668462,24.7244192389397,24.8644309401595,6268096.18306109,0.0,1.0
2019-04-15,30.5,30.77,30.4,30.69,4584894,25.1197463953251,25.3421179207919,25.0373865710781,25.2762300613943,5566906.00292146,0.0,1.0
2019-04-16,30.15,30.5,29.98,30.38,3432620,24.8314870104607,25.1197463953251,24.6914753092409,25.0209146062287,4167833.08049178,0.0,1.0
2019-04-17,30.01,30.18,29.96,30.14,3000191,24.716183256515,24.8561949577348,24.6750033443915,24.823251028036,3642784.60697475,0.0,1.0
2019-04-18,30.29,30.46,30.11,30.16,3892478,24.9467907644065,25.0868024656263,24.7985430807619,24.8397229928854,4726185.41332465,0.0,1.0
2019-04-22,30.48,30.5,30.21,30.24,3154687,25.1032744304757,25.1197463953251,24.8809029050089,24.905610852283,3830371.21417383,0.0,1.0
2019-04-23,30.62,30.73,30.4,30.58,3940164,25.2185781844215,25.3091739910931,25.0373865710781,25.1856342547227,4784085.00264019,0.0,1.0
2019-04-24,30.29,30.76,30.28,30.67,6149939,24.9467907644065,25.3338819383672,24.9385547819818,25.2597580965449,7467158.96522379,0.0,1.0
2019-04-25,30.51,30.62,30.02,30.19,4768591,25.1279823777498,25.2185781844215,24.7244192389397,24.8644309401595,5789948.00389654,0.0,1.0
2019-04-26,30.47,30.88,30.46,30.71,2843401,25.095038448051,25.4327137274636,25.0868024656263,25.2927020262437,3452412.66114612,0.0,1.0
2019-04-29,30.45,30.53,30.3,30.36,2378492,25.0785664832016,25.1444543425992,24.9550267468312,25.0044426413793,2887927.48375441,0.0,1.0
2019-04-30,31.0,31.04,30.39,30.53,4436222,25.5315455165599,25.5644894462587,25.0291505886534,25.1444543425992,5386390.80469304,0.0,1.0
2019-05-01,30.78,31.09,30.75,30.89,6036209,25.3503539032166,25.6056693583822,25.3256459559425,25.4409497098883,7329069.79245072,0.0,1.0
2019-05-02,30.75,31.03,30.7,30.77,5859276,25.3256459559425,25.556253463834,25.284466043819,25.3421179207919,7114240.53362491,0.0,1.0
2019-05-03,31.15,31.16,30.81,30.81,2679396,25.6550852529304,25.6633212353551,25.3750618504907,25.3750618504907,3253280.3760793,0.0,1.0
2019-05-06,31.05,31.17,30.94,31.15,2891123,25.5727254286834,25.6715572177798,25.4821296220118,25.6550852529304,3510355.96109404,0.0,1.0
2019-05-07,30.81,31.12,30.7,31.03,4483719,25.3750618504907,25.6303773056563,25.284466043819,25.556253463834,5444060.91318861,0.0,1.0
2019-05-08,30.45,30.84,30.41,30.72,3748239,25.0785664832016,25.3997697977648,25.0456225535028,25.3009380086684,4551052.69379932,0.0,1.0
2019-05-09,29.25,30.45,29.14,30.38,9883089,24.090248592238,25.0785664832016,23.9996527855663,25.0209146062287,11999890.8331375,0.0,1.0
2019-05-10,29.66,29.71,28.76,29.02,7522986,24.4279238716506,24.4691037837741,23.6866854534279,23.90082099647,9134290.98323627,0.0,1.0
2019-05-13,30.16,30.19,29.48,29.51,6339733,24.8397229928854,24.8644309401595,24.279676188006,24.3043841352801,7697603.84746502,0.0,1.0
2019-05-14,29.78,30.14,29.63,30.08,8550184,24.5267556607469,24.823251028036,24.4032159243765,24.7738351334878,10381498.5985899,0.0,1.0
2019-05-15,29.42,29.66,29.38,29.56,5835449,24.4670447881679,24.6666399869837,24.4337789216986,24.5834753208104,7016740.72477371,0.2875,1.0
2019-05-16,29.6,29.74,29.32,29.4,4546229,24.6167411872797,24.7331717199223,24.3838801219946,24.4504118549332,5466539.10752151,0.0,1.0
2019-05-17,29.77,29.92,29.46,29.46,4612539,24.7581211197742,24.8828681190341,24.5003106546372,24.5003106546372,5546272.48835643,0.0,1.0
2019-05-20,29.64,30.03,29.55,29.8,3895118,24.650007053749,24.9743492518247,24.5751588541931,24.7830705196262,4683621.2771972,0.0,1.0
2019-05-21,29.52,29.91,29.5,29.64,3804737,24.5502094543411,24.8745516524168,24.5335765211065,24.650007053749,4574944.11397536,0.0,1.0
2019-05-22,29.55,29.68,29.36,29.54,6442058,24.5751588541931,24.6832729202183,24.4171459884639,24.5668423875758,7746147.84911226,0.0,1.0
2019-05-23,29.42,29.61,29.17,29.57,6392627,24.4670447881679,24.625057653897,24.2591331227348,24.5917917874277,7686710.34725656,0.0,1.0
2019-05-24,29.39,29.72,29.37,29.6,3848486,24.4420953883159,24.7165387866876,24.4254624550813,24.6167411872797,4627549.38736017,0.0,1.0
2019-05-28,28.82,29.51,28.82,29.49,6517814,23.9680567911284,24.5418929877238,23.9680567911284,24.5252600544891,7837239.41898906,0.0,1.0
2019-05-29,28.45,28.93,28.41,28.92,4157435,23.6603475262874,24.059537923919,23.6270816598181,24.0512214573017,4999040.08673534,0.0,1.0
2019-05-30,28.27,28.6,28.2,28.46,3999255,23.5106511271756,23.7850945255473,23.4524358608543,23.6686639929048,4808839.11885013,0.0,1.0
2019-05-31,28.44,28.54,28.2,28.29,5326374,23.6520310596701,23.7351957258433,23.4524358608543,23.5272840604102,6404611.77214913,0.0,1.0
2019-06-03,28.66,28.74,28.28,28.61,4841721,23.8349933252512,23.9015250581898,23.5189675937929,23.7934109921646,5821848.65615177,0.0,1.0
2019-06-04,28.82,28.84,28.15,28.7,5360521,23.9680567911284,23.9846897243631,23.4108535277677,23.8682591917205,6445671.27682973,0.0,1.0
2019-06-05,29.04,29.19,28.8,28.96,5904187,24.1510190567096,24.2757660559694,23.9514238578938,24.084487323771,7099393.61471233,0.0,1.0
2019-06-06,29.15,29.41,29.06,29.19,4823277,24.2425001895001,24.4587283215506,24.1676519899442,24.2757660559694,5799670.9683804,0.0,1.0
2019-06-07,28.82,29.54,28.79,29.41,4008978,23.9680567911284,24.5668423875758,23.9431073912765,24.4587283215506,4820530.38203605,0.0,1.0
2019-06-10,28.92,28.98,28.58,28.83,3184255,24.0512214573017,24.1011202570056,23.7684615923126,23.9763732577458,3828855.62645896,0.0,1.0
2019-06-11,28.64,28.92,28.53,28.86,6415584,23.8183603920166,24.0512214573017,23.726879259226,24.0013226575977,7714314.61846494,0.0,1.0
2019-06-12,28.98,29.06,28.67,28.74,2896158,24.1011202570056,24.1676519899442,23.8433097918686,23.9015250581898,3482438.07528422,0.0,1.0
2019-06-13,29.26,29.56,29.17,29.56,4925579,24.3339813222907,24.5834753208104,24.2591331227348,24.5834753208104,5922682.34413327,0.0,1.0
2019-06-14,29.62,29.74,29.3,29.37,4508738,24.6333741205144,24.7331717199223,24.36724718876,24.4254624550813,5421458.66443777,0.0,1.0
2019-06-17,29.6,29.75,29.45,29.62,4389172,24.6167411872797,24.7414881865396,24.4919941880199,24.6333741205144,5277688.47271847,0.0,1.0
2019-06-18,29.54,29.8,29.34,29.79,3700135,24.5668423875758,24.7830705196262,24.4005130552293,24.7747540530089,4449167.14063657,0.0,1.0
2019-06-19,29.98,30.09,29.36,29.36,3814357,24.932766918738,25.0242480515286,24.4171459884639,24.4171459884639,4586511.52648677,0.0,1.0
2019-06-20,30.04,30.24,29.67,30.11,2880964,24.982665718442,25.1489950507885,24.674956453601,25.0408809847633,3464168.29714508,0.0,1.0
2019-06-21,29.92,30.04,29.58,30.04,6042450,24.8828681190341,24.982665718442,24.6001082540451,24.982665718442,7265645.70993747,0.0,1.0
2019-06-24,29.85,30.09,29.67,30.0,3363486,24.8246528527128,25.0242480515286,24.674956453601,24.9493998519727,4044369.02685745,0.0,1.0
2019-06-25,29.51,29.89,29.48,29.83,4435322,24.5418929877238,24.8579187191821,24.5169435878718,24.8080199194782,5333180.7894962,0.0,1.0
2019-06-26,28.65,29.46,28.6,29.42,5227422,23.8266768586339,24.5003106546372,23.7850945255473,24.4670447881679,6285628.54940178,0.0,1.0
2019-06-27,28.51,28.87,28.46,28.78,5255649,23.7102463259914,24.009639124215,23.6686639929048,23.9347909246591,6319569.64638303,0.0,1.0
2019-06-28,28.63,28.8,28.45,28.47,5489487,23.8100439253993,23.9514238578938,23.6603475262874,23.6769804595221,6600744.34563918,0.0,1.0
2019-07-01,28.49,28.66,28.26,28.6,3377624,23.6936133927567,23.8349933252512,23.5023346605583,23.7850945255473,4061369.03497453,0.0,1.0
2019-07-02,29.0,29.26,28.77,29.01,4275077,24.1177531902403,24.3339813222907,23.9264744580418,24.1260696568576,5140496.79595236,0.0,1.0
2019-07-03,29.43,29.72,29.03,29.04,2772478,24.4753612547852,24.7165387866876,24.1427025900922,24.1510190567096,3333721.07118736,0.0,1.0
2019-07-05,29.44,29.45,28.86,29.18,3883842,24.4836777214025,24.4919941880199,24.0013226575977,24.2674495893521,4670062.63442395,0.0,1.0
2019-07-08,29.16,29.54,28.98,29.52,4059216,24.2508166561175,24.5668423875758,24.1011202570056,24.5502094543411,4880938.24791426,0.0,1.0
2019-07-09,29.09,29.25,28.99,29.16,3367465,24.1926013897962,24.3256648556734,24.1094367236229,24.2508166561175,4049153.51068103,0.0,1.0
2019-07-10,29.01,29.35,28.93,29.22,4321421,24.1260696568576,24.4088295218466,24.059537923919,24.3007154558214,5196222.3848743,0.0,1.0
2019-07-11,29.06,29.09,28.68,29.0,5126888,24.1676519899442,24.1926013897962,23.8516262584859,24.1177531902403,6164743.07648883,0.0,1.0
2019-07-12,28.87,29.14,28.82,29.05,3580101,24.009639124215,24.2341837228828,23.9680567911284,24.1593355233269,4304834.20993023,0.0,1.0
2019-07-15,28.99,29.0,28.77,28.9,3846004,24.1094367236229,24.1177531902403,23.9264744580418,24.034588524067,4624564.94683488,0.0,1.0
2019-07-16,28.9,29.07,28.62,28.96,4179173,24.034588524067,24.1759684565615,23.8017274587819,24.084487323771,5025178.59122319,0.0,1.0
2019-07-17,29.01,29.15,28.96,29.09,3019328,24.1260696568576,24.2425001895001,24.084487323771,24.1926013897962,3630541.83817724,0.0,1.0
2019-07-18,29.25,29.29,28.78,28.93,2659886,24.3256648556734,24.3589307221427,23.9347909246591,24.059537923919,3198336.65232194,0.0,1.0
2019-07-19,28.64,29.25,28.62,29.2,4040091,23.8183603920166,24.3256648556734,23.8017274587819,24.2840825225867,4857941.70277073,0.0,1.0
2019-07-22,28.68,28.78,28.53,28.74,3184936,23.8516262584859,23.9347909246591,23.726879259226,23.9015250581898,3829674.48383113,0.0,1.0
2019-07-23,28.69,28.79,28.6,28.68,4898961,23.8599427251032,23.9431073912765,23.7850945255473,23.8516262584859,5890675.96302841,0.0,1.0
2019-07-24,28.43,28.82,28.34,28.77,3576615,23.6437145930528,23.9680567911284,23.5688663934969,23.9264744580418,4300642.525937,0.0,1.0
2019-07-25,28.55,28.59,28.28,28.29,3548794,23.7435121924607,23.77677805893,23.5189675937929,23.5272840604102,4267189.61705133,0.0,1.0
2019-07-26,28.8,28.92,28.63,28.63,2340889,23.9514238578938,24.0512214573017,23.8100439253993,23.8100439253993,2814763.89879764,0.0,1.0
2019-07-29,28.76,28.85,28.52,28.81,2081108,23.9181579914245,23.9930061909804,23.7185627926087,23.9597403245111,2502394.46120639,0.0,1.0
2019-07-30,28.84,29.13,28.65,28.68,4805212,23.9846897243631,24.2258672562655,23.8266768586339,23.8516262584859,5777949.00299382,0.0,1.0
2019-07-31,29.01,29.23,28.73,28.8,8457698,24.1260696568576,24.3090319224387,23.8932085915725,23.9514238578938,10169821.3786869,0.0,1.0
2019-08-01,29.09,29.26,28.82,29.04,5254669,24.1926013897962,24.3339813222907,23.9680567911284,24.1510190567096,6318391.2613247,0.0,1.0
2019-08-02,29.33,29.44,28.89,29.15,4187870,24.392196588612,24.4836777214025,24.0262720574497,24.2425001895001,5035636.15739904,0.0,1.0
2019-08-05,28.55,29.48,28.41,29.33,4359026,23.7435121924607,24.5169435878718,23.6270816598181,24.392196588612,5241439.90540358,0.0,1.0
2019-08-06,28.86,28.93,28.24,28.63,6017918,24.0013226575977,24.059537923919,23.4857017273236,23.8100439253993,7236147.60559964,0.0,1.0
2019-08-07,28.06,28.92,27.44,28.85,8670025,23.3360053282118,24.0512214573017,22.8203843979377,23.9930061909804,10425130.5259126,0.0,1.0
2019-08-08,27.83,28.04,27.6,27.88,5609206,23.1447265960133,23.3193723949771,22.9534478638149,23.1863089291,6744698.50971967,0.0,1.0
2019-08-09,27.62,28.03,27.59,27.85,4311910,22.9700807970495,23.3110559283598,22.9451313971975,23.161359529248,5184786.03763979,0.0,1.0
2019-08-12,27.76,27.81,27.35,27.6,6276854,23.0865113296921,23.1280936627787,22.7455361983818,22.9534478638149,7547500.98668649,0.0,1.0
2019-08-13,28.0,28.08,27.67,27.8,5307810,23.2861065285078,23.3526382614464,23.0116631301361,23.1197771961614,6382289.79232981,0.0,1.0
2019-08-14,27.5,27.99,27.48,27.8,5185016,23.1093816128897,23.5211487761739,23.0925747898985,23.3614839577576,6170132.2167993,0.2875,1.0
2019-08-15,27.57,27.94,27.43,27.49,4620693,23.1682054933589,23.4791317186959,23.0505577324205,23.1009782013941,5498591.85453602,0.0,1.0
2019-08-16,27.87,27.97,27.59,27.61,3940560,23.4203078382268,23.5043419531827,23.1850123163501,23.2018191393413,4689238.41473789,0.0,1.0
2019-08-19,28.11,28.3,27.87,27.93,2851675,23.6219897141211,23.7816545325374,23.4203078382268,23.4707283072003,3393472.99783474,0.0,1.0
2019-08-20,27.83,28.16,27.75,28.11,2565200,23.3866941922444,23.6640067715991,23.3194669002796,23.6219897141211,3052569.78233694,0.0,1.0
2019-08-21,27.92,27.96,27.71,27.8,2808526,23.4623248957047,23.4959385416871,23.2858532542972,23.3614839577576,3342125.99427244,0.0,1.0
2019-08-22,28.02,28.16,27.85,27.92,3054111,23.5463590106607,23.6640067715991,23.4035010152356,23.4623248957047,3634370.40016484,0.0,1.0
2019-08-23,27.42,28.15,27.32,28.13,2821647,23.0421543209249,23.6556033601035,22.958120205969,23.6387965371123,3357739.89108907,0.0,1.0
2019-08-26,27.58,27.59,27.33,27.44,2183518,23.1766089048545,23.1850123163501,22.9665236174646,23.0589611439161,2598370.91298487,0.0,1.0
2019-08-27,27.28,27.73,27.27,27.7,5155403,22.9245065599866,23.3026600772884,22.916103148491,23.2774498428016,6134892.95710635,0.0,1.0
2019-08-28,27.31,27.39,27.16,27.29,3563583,22.9497167944734,23.0169440864381,22.8236656220394,22.9329099714822,4240638.46197162,0.0,1.0
2019-08-29,27.62,27.78,27.35,27.48,4742067,23.2102225508369,23.3446771347664,22.9833304404558,23.0925747898985,5643026.0525562,0.0,1.0
2019-08-30,27.69,27.99,27.68,27.72,4357416,23.269046431306,23.5211487761739,23.2606430198104,23.2942566657928,5185294.09428954,0.0,1.0
2019-09-03,28.29,28.31,27.62,27.63,5284184,23.7732511210418,23.790057944033,23.2102225508369,23.2186259623325,6288141.43252313,0.0,1.0
2019-09-04,28.15,28.4,27.98,28.31,2689103,23.6556033601035,23.8656886474934,23.5127453646783,23.790057944033,3200013.47239654,0.0,1.0
2019-09-05,27.99,28.24,27.92,27.96,4055447,23.5211487761739,23.7312340635638,23.4623248957047,23.4959385416871,4825953.12882777,0.0,1.0
2019-09-06,28.5,28.57,28.2,28.27,5483923,23.9497227624493,24.0085466429185,23.6976204175814,23.7564442980506,6525829.42400692,0.0,1.0
2019-09-09,28.78,28.86,28.26,28.39,4230003,24.185018284326,24.2522455762908,23.748040886555,23.8572852359978,5033673.52915742,0.0,1.0
2019-09-10,29.31,29.36,28.7,28.78,7623850,24.6303990935926,24.6724161510706,24.1177909923613,24.185018284326,9072327.35656849,0.0,1.0
2019-09-11,30.41,30.43,29.19,29.19,7660243,25.5547743581082,25.5715811810994,24.5295581556455,24.5295581556455,9115634.7681109,0.0,1.0
2019-09-12,29.88,30.52,29.79,30.5,5511321,25.1093935488416,25.6472118845598,25.0337628453812,25.6304050615686,6558432.84943046,0.0,1.0
2019-09-13,29.85,30.15,29.71,29.71,3385292,25.0841833143548,25.3362856592227,24.9665355534165,24.9665355534165,4028473.43816739,0.0,1.0
2019-09-16,30.34,30.39,29.84,30.0,3758608,25.495950477639,25.537967535117,25.0757799028592,25.2102344867888,4472716.82693353,0.0,1.0
2019-09-17,29.91,30.34,29.69,30.34,4528630,25.1346037833284,25.495950477639,24.9497287304253,25.495950477639,5389037.53835355,0.0,1.0
2019-09-18,29.97,30.04,29.62,30.03,5544560,25.185024252302,25.2438481327711,24.8909048499561,25.2354447212756,6597987.02337209,0.0,1.0
2019-09-19,30.04,30.21,29.86,30.06,3456120,25.2438481327711,25.3867061281963,25.0925867258504,25.2606549557623,4112758.25515764,0.0,1.0
2019-09-20,30.33,30.42,30.17,30.17,5453902,25.4875470661434,25.5631777696038,25.3530924822139,25.3530924822139,6490104.64721153,0.0,1.0
2019-09-23,30.4,30.52,30.27,30.37,2905603,25.5463709466126,25.6472118845598,25.4371265971699,25.5211607121258,3457646.93484624,0.0,1.0
2019-09-24,30.45,30.68,30.38,30.45,4089783,25.5883880040906,25.7816664684893,25.5295641236214,25.5883880040906,4866812.72497868,0.0,1.0
2019-09-25,30.61,30.69,30.35,30.44,3137985,25.7228425880201,25.7900698799849,25.5043538891346,25.579984592595,3734179.86450436,0.0,1.0
2019-09-26,30.12,30.71,30.09,30.71,4809433,25.3110754247359,25.8068767029761,25.2858651902491,25.8068767029761,5723191.11413305,0.0,1.0
2019-09-27,30.0,30.26,29.89,30.17,4957476,25.2102344867888,25.4287231856743,25.1177969603372,25.3530924822139,5899361.23275401,0.0,1.0
2019-09-30,30.18,30.27,29.99,30.06,5518519,25.3614958937095,25.4371265971699,25.2018310752932,25.2606549557623,6566998.41831135,0.0,1.0
2019-10-01,29.89,30.32,29.86,30.18,4112093,25.1177969603372,25.4791436546478,25.0925867258504,25.3614958937095,4893361.46653643,0.0,1.0
2019-10-02,29.12,29.87,29.1,29.86,5012878,24.4707342751763,25.100990137346,24.4539274521851,25.0925867258504,5965289.21929738,0.0,1.0
2019-10-03,28.9,29.16,28.61,29.15,10071579,24.2858592222732,24.5043479211587,24.0421602889009,24.4959445096631,11985107.4831667,0.0,1.0
2019-10-04,29.25,29.28,28.63,29.0,4391553,24.579978624619,24.6051888591058,24.0589671118921,24.3698933372291,5225916.88185372,0.0,1.0
2019-10-07,28.83,29.2,28.82,29.15,2935747,24.227035341804,24.5379615671411,24.2186319303084,24.4959445096631,3493518.0807681,0.0,1.0
2019-10-08,28.18,28.99,28.18,28.99,4264823,23.6808135945902,24.3614899257335,23.6808135945902,24.3614899257335,5075109.08187104,0.0,1.0
2019-10-09,28.14,28.29,27.88,28.21,4512529,23.6471999486079,23.7732511210418,23.4287112497224,23.706023829077,5369877.46270042,0.0,1.0
2019-10-10,28.16,28.43,28.04,28.12,5666502,23.6640067715991,23.8908988819802,23.5631658336519,23.6303931256167,6743097.13735841,0.0,1.0
2019-10-11,28.27,28.46,28.08,28.15,3435234,23.7564442980506,23.9161091164669,23.5967794796343,23.6556033601035,4087904.06348685,0.0,1.0
2019-10-14,27.89,28.41,27.88,28.36,2913014,23.437114661218,23.874092058989,23.4287112497224,23.832075001511,3466465.97221442,0.0,1.0
2019-10-15,28.18,28.2,27.89,27.9,5203806,23.6808135945902,23.6976204175814,23.437114661218,23.4455180727136,6192492.18335556,0.0,1.0
2019-10-16,28.62,28.65,28.1,28.17,6329411,24.0505637003965,24.0757739348833,23.6135863026255,23.6724101830947,7531954.1394788,0.0,1.0
2019-10-17,28.71,28.81,28.43,28.62,3738384,24.1261944038569,24.2102285188128,23.8908988819802,24.0505637003965,4448650.41056131,0.0,1.0
2019-10-18,28.64,28.8,28.43,28.64,3528618,24.0673705233877,24.2018251073172,23.8908988819802,24.0673705233877,4199030.36028777,0.0,1.0
2019-10-21,28.74,28.79,28.54,28.59,3144671,24.1514046383436,24.1934216958216,23.9833364084317,24.0253534659097,3742136.1570214,0.0,1.0
2019-10-22,29.29,29.33,28.8,28.93,5322370,24.6135922706014,24.6472059165838,24.2018251073172,24.31106945676,6333582.50133193,0.0,1.0
2019-10-23,29.6,29.61,29.22,29.35,4787630,24.8740980269649,24.8825014384605,24.5547683901323,24.664012739575,5697245.69897467,0.0,1.0
2019-10-24,30.16,30.23,29.56,29.59,6277334,25.3446890707183,25.4035129511875,24.8404843809825,24.8656946154693,7469982.8793218,0.0,1.0
2019-10-25,29.54,30.23,29.49,30.18,4688105,24.8236775579913,25.4035129511875,24.7816605005134,25.3614958937095,5578811.65578619,0.0,1.0
2019-10-28,29.14,29.51,29.13,29.37,3259709,24.4875410981675,24.7984673235045,24.4791376866719,24.6808195625662,3879030.56003889,0.0,1.0
2019-10-29,29.04,29.23,28.88,29.14,4098152,24.4035069832115,24.5631718016279,24.269052399282,24.4875410981675,4876771.77554331,0.0,1.0
2019-10-30,29.08,29.18,28.85,29.03,2671487,24.4371206291939,24.5211547441499,24.2438421647952,24.3951035717159,3179050.55750272,0.0,1.0
2019-10-31,29.07,29.24,28.92,29.15,2499173,24.4287172176983,24.5715752131234,24.3026660452644,24.4959445096631,2973998.12125073,0.0,1.0
2019-11-01,29.02,29.16,28.94,29.07,2703224,24.3867001602203,24.5043479211587,24.3194728682556,24.4287172176983,3216817.36211134,0.0,1.0
2019-11-04,28.91,29.28,28.8,28.96,3922330,24.2942626337688,24.6051888591058,24.2018251073172,24.3362796912468,4667544.8442046,0.0,1.0
2019-11-05,28.74,29.07,28.69,28.89,4277473,24.1514046383436,24.4287172176983,24.1093875808657,24.2774558107776,5090162.49203265,0.0,1.0
2019-11-06,28.77,29.12,28.76,28.76,4258142,24.1766148728304,24.4707342751763,24.1682114613348,24.1682114613348,5067158.73931849,0.0,1.0
2019-11-07,29.0,29.11,28.17,28.74,5569606,24.3698933372291,24.4623308636807,23.6724101830947,24.1514046383436,6627791.5854992,0.0,1.0
2019-11-08,28.78,29.07,28.62,28.85,5574393,24.185018284326,24.4287172176983,24.0505637003965,24.2438421647952,6633488.08150264,0.0,1.0
2019-11-11,27.7,28.75,27.53,28.71,6165241,23.2774498428016,24.1598080498392,23.1345918473765,24.1261944038569,7336593.00538937,0.0,1.0
2019-11-12,27.94,27.98,27.57,27.72,3945777,23.4791317186959,23.5127453646783,23.1682054933589,23.2942566657928,4695446.60768756,0.0,1.0
2019-11-13,28.09,28.19,27.83,28.0,3765970,23.6051828911299,23.6892170060858,23.3866941922444,23.5295521876695,4481477.55464971,0.0,1.0
2019-11-14,26.69,28.28,26.59,28.1,14521950,22.4287052817464,23.7648477095462,22.3446711667904,23.6135863026255,17281017.3673039,0.0,1.0
2019-11-15,25.48,26.89,25.09,25.68,18771052,21.4118924907793,22.5967735116583,21.084159442451,21.5799607206912,22337418.570823,0.0,1.0
2019-11-18,25.16,25.65,25.09,25.62,7679450,21.1429833229202,21.5547504862044,21.084159442451,21.5295402517176,9138490.96170567,0.0,1.0
2019-11-19,25.34,25.36,24.8,25.14,8524792,21.2942447298409,21.3110515528321,20.8404605090787,21.126176499929,10144441.9382144,0.0,1.0
2019-11-20,24.45,25.1,24.37,25.02,7032432,20.7879391872312,21.3405837873008,20.7199213902996,21.2725659903691,8271284.65459502,0.2875,1.0
2019-11-21,24.54,24.58,24.25,24.29,9361413,20.8644592087793,20.8984681072451,20.6178946949021,20.651903593368,11010545.3834785,0.0,1.0
2019-11-22,24.75,25.02,24.32,24.5,6194881,21.0430059257249,21.2725659903691,20.6774102672173,20.8304503103135,7286188.35594032,0.0,1.0
2019-11-25,24.8,24.91,24.63,24.78,4677894,21.0855170488071,21.1790415195881,20.9409792303274,21.0685125995742,5501964.73396716,0.0,1.0
2019-11-26,24.49,24.78,24.35,24.72,6156711,20.8219480856971,21.0685125995742,20.7029169410667,21.0174992518755,7241294.22326105,0.0,1.0
2019-11-27,24.67,24.67,24.3,24.41,3089166,20.9749881287932,20.9749881287932,20.6604058179844,20.7539302887654,3633362.01918436,0.0,1.0
2019-11-29,24.56,24.85,24.52,24.68,2116055,20.8814636580122,21.1280281718894,20.8474547595464,20.9834903534097,2488825.09632216,0.0,1.0
2019-12-02,24.39,24.71,24.36,24.54,3394767,20.7369258395325,21.0089970272591,20.7114191656831,20.8644592087793,3992798.53584444,0.0,1.0
2019-12-03,24.4,24.58,24.27,24.36,4168163,20.745428064149,20.8984681072451,20.6348991441351,20.7114191656831,4902438.1124127,0.0,1.0
2019-12-04,24.72,24.82,24.28,24.28,4275912,21.0174992518755,21.1025214980401,20.6434013687515,20.6434013687515,5029168.4740071,0.0,1.0
2019-12-05,24.79,24.85,24.62,24.67,3638053,21.0770148241907,21.1280281718894,20.932477005711,20.9749881287932,4278942.46990278,0.0,1.0
2019-12-06,25.02,25.13,24.7,24.75,4806550,21.2725659903691,21.3660904611501,21.0004948026426,21.0430059257249,5653285.13045611,0.0,1.0
2019-12-09,25.04,25.16,24.82,25.05,3763221,21.2895704396021,21.3915971349995,21.1025214980401,21.2980726642185,4426160.41067295,0.0,1.0
2019-12-10,24.96,25.16,24.86,25.06,4253343,21.2215526426704,21.3915971349995,21.1365303965059,21.306574888835,5002623.65659976,0.0,1.0
2019-12-11,25.11,25.21,24.89,24.9,4794165,21.3490860119172,21.4341082580818,21.1620370703552,21.1705392949717,5638718.35463131,0.0,1.0
2019-12-12,24.82,25.33,24.67,25.06,6812020,21.1025214980401,21.5361349534792,20.9749881287932,21.306574888835,8012044.26758683,0.0,1.0
2019-12-13,25.94,26.01,24.77,24.77,13385327,22.054770655083,22.1142862273981,21.0600103749578,21.0600103749578,15743323.1934324,0.0,1.0
2019-12-16,26.35,26.37,25.92,25.92,7094586,22.4033618643576,22.4203663135905,22.03776620585,22.03776620585,8344387.87499183,0.0,1.0
2019-12-17,26.41,26.83,26.26,26.3,10974220,22.4543752120563,22.8114686459474,22.3268418428095,22.3608507412753,12907468.9214414,0.0,1.0
2019-12-18,26.85,26.95,26.45,26.47,6808625,22.8284730951803,22.9134953413449,22.4883841105221,22.505388559755,8008051.19500508,0.0,1.0
2019-12-19,26.78,26.99,26.59,26.74,8020445,22.7689575228651,22.9475042398107,22.6074152551525,22.7349486243993,9433348.75495751,0.0,1.0
2019-12-20,26.73,27.25,26.61,27.13,15120427,22.7264463997829,23.1685620798385,22.6244197043854,23.066535384441,17784083.2042207,0.0,1.0
2019-12-23,26.73,26.97,26.46,26.78,4651687,22.7264463997829,22.9304997905778,22.4968863351386,22.7689575228651,5471141.03642652,0.0,1.0
2019-12-24,26.76,26.95,26.74,26.78,1963732,22.7519530736322,22.9134953413449,22.7349486243993,22.7689575228651,2309668.45571165,0.0,1.0
2019-12-26,26.91,27.03,26.81,26.83,1994281,22.879486442879,22.9815131382765,22.7944641967145,22.8114686459474,2345599.05197099,0.0,1.0
2019-12-27,26.91,26.99,26.8,26.9,3099692,22.879486442879,22.9475042398107,22.785961972098,22.8709842182626,3645742.30843199,0.0,1.0
2019-12-30,26.91,26.94,26.62,26.83,3557284,22.879486442879,22.9049931167284,22.6329219290019,22.8114686459474,4183944.97966513,0.0,1.0
2019-12-31,27.27,27.28,26.88,26.91,3443195,23.1855665290714,23.1940687536879,22.8539797690297,22.879486442879,4049757.74615073,0.0,1.0
2020-01-02,26.95,27.34,26.69,27.33,3385818,22.9134953413449,23.2450821013866,22.692437501317,23.2365798767701,3982273.05527469,0.0,1.0
2020-01-03,26.79,26.94,26.73,26.77,3405430,22.7774597474816,22.9049931167284,22.7264463997829,22.7604552982487,4005339.95939064,0.0,1.0
2020-01-06,26.75,27.0,26.68,26.77,3513890,22.7434508490158,22.9560064644271,22.6839352767006,22.7604552982487,4132906.57270981,0.0,1.0
2020-01-07,26.87,26.88,26.37,26.76,4252205,22.8454775444132,22.8539797690297,22.4203663135905,22.7519530736322,5001285.183375,0.0,1.0
2020-01-08,26.64,26.94,26.62,26.92,5922605,22.6499263782348,22.9049931167284,22.6329219290019,22.8879886674955,6965947.4633708,0.0,1.0
2020-01-09,26.45,26.61,26.31,26.61,5709400,22.4883841105221,22.6244197043854,22.3693529658918,22.6244197043854,6715183.68139853,0.0,1.0
2020-01-10,26.3,26.44,25.9,26.43,8430688,22.3608507412753,22.4798818859057,22.0207617566171,22.4713796612892,9915861.29550607,0.0,1.0
2020-01-13,26.28,26.48,26.2,26.3,4303647,22.3438462920424,22.5138907843715,22.2758284951108,22.3608507412753,5061789.3482502,0.0,1.0
2020-01-14,26.66,26.82,26.45,26.58,4837220,22.6669308274677,22.802966421331,22.4883841105221,22.598913030536,5689358.0424098,0.0,1.0
2020-01-15,27.0,27.11,26.66,26.7,3302810,22.9560064644271,23.0495309352081,22.6669308274677,22.7009397259335,3884642.13660978,0.0,1.0
2020-01-16,27.05,27.17,26.78,27.09,4761392,22.9985175875094,23.1005442829069,22.7689575228651,23.0325264859752,5600171.97238615,0.0,1.0
2020-01-17,27.05,27.2,26.9,27.06,4882448,22.9985175875094,23.1260509567562,22.8709842182626,23.0070198121259,5742553.5318732,0.0,1.0
2020-01-21,27.01,27.17,26.81,27.07,5347742,22.9645086890436,23.1005442829069,22.7944641967145,23.0155220367423,6289815.0087101,0.0,1.0
2020-01-22,26.18,27.27,26.17,27.07,11147407,22.2588240458779,23.1855665290714,22.2503218212614,23.0155220367423,13111165.0219476,0.0,1.0
2020-01-23,26.93,26.97,26.11,26.15,5030521,22.8964908921119,22.9304997905778,22.1993084735627,22.2333173720285,5916711.48073924,0.0,1.0
2020-01-24,26.46,26.87,26.26,26.87,6227444,22.4968863351386,22.8454775444132,22.3268418428095,22.8454775444132,7324487.74400517,0.0,1.0
2020-01-27,26.21,26.63,26.14,26.45,4298474,22.2843307197272,22.6414241536183,22.224815147412,22.4883841105221,5055705.0582751,0.0,1.0
2020-01-28,26.31,26.45,26.06,26.28,4442150,22.3693529658918,22.4883841105221,22.1567973504804,22.3438462920424,5224691.41947042,0.0,1.0
2020-01-29,26.58,26.66,26.31,26.33,3266435,22.598913030536,22.6669308274677,22.3693529658918,22.3863574151247,3841859.21609084,0.0,1.0
2020-01-30,26.67,26.73,26.425,26.56,2631467,22.6754330520841,22.7264463997829,22.467128548981,22.5819085813031,3095033.49853553,0.0,1.0
2020-01-31,26.48,26.7,26.2,26.63,5125358,22.5138907843715,22.7009397259335,22.2758284951108,22.6414241536183,6028255.2287325,0.0,1.0
2020-02-03,26.34,26.76,26.33,26.53,5998611,22.3948596397411,22.7519530736322,22.3863574151247,22.5564019074538,7055342.89036636,0.0,1.0
2020-02-04,26.52,26.74,26.23,26.31,5840769,22.5478996828373,22.7349486243993,22.3013351689601,22.3693529658918,6869695.0074646,0.0,1.0
2020-02-05,26.75,26.94,26.42,26.53,4011884,22.7434508490158,22.9049931167284,22.4628774366728,22.5564019074538,4718628.57191014,0.0,1.0
2020-02-06,26.86,26.94,26.57,26.75,4190389,22.8369753197968,22.9049931167284,22.5904108059196,22.7434508490158,4928579.50599219,0.0,1.0
2020-02-07,26.72,26.91,26.66,26.91,4284661,22.7179441751664,22.879486442879,22.6669308274677,22.879486442879,5039458.72202415,0.0,1.0
2020-02-10,26.86,27.4,26.57,26.72,3708693,22.8369753197968,23.2960954490853,22.5904108059196,22.7179441751664,4362026.60750988,0.0,1.0
2020-02-11,27.03,27.15,26.91,26.95,2050978,22.9815131382765,23.0835398336739,22.879486442879,22.9134953413449,2412283.95216789,0.0,1.0
2020-02-12,27.12,27.19,26.94,27.03,2535080,23.0580331598246,23.1175487321398,22.9049931167284,22.9815131382765,2981666.69825897,0.0,1.0
2020-02-13,27.18,27.25,27.0,27.01,2565670,23.1090465075233,23.1685620798385,22.9560064644271,22.9645086890436,3017645.51719161,0.0,1.0
2020-02-14,27.18,27.53,27.11,27.3,3707623,23.1090465075233,23.4066243690992,23.0495309352081,23.2110732029208,4360768.11335304,0.0,1.0
2020-02-18,27.08,27.37,26.96,27.18,5284771,23.0240242613588,23.270588775236,22.9219975659613,23.1090465075233,6215750.86333557,0.0,1.0
2020-02-19,26.43,26.86,26.24,26.74,6321007,22.7179441751664,23.0875512881184,22.5546294043271,22.984405117062,7353843.89194082,0.29,1.0
2020-02-20,25.72,26.39,25.53,26.33,9634479,22.1076626630829,22.6835621181476,21.9443478922436,22.6319890326194,11208729.0120359,0.0,1.0
2020-02-21,25.27,25.78,25.23,25.62,13501852,21.7208645216215,22.159235748611,21.6864824646027,22.0217075205359,15708021.1839805,0.0,1.0
2020-02-24,25.22,25.3,24.74,25.07,6099708,21.677886950348,21.7466510643856,21.2653022661225,21.5489542365275,7096385.18331375,0.0,1.0
2020-02-25,24.49,25.45,24.45,25.23,6731340,21.050414409755,21.875583778206,21.0160323527362,21.6864824646027,7831224.28808843,0.0,1.0
2020-02-26,24.08,24.75,24.04,24.5,5898577,20.6979983253124,21.2738977803772,20.6636162682936,21.0590099240097,6862389.8759474,0.0,1.0
2020-02-27,24.16,25.33,23.6,24.11,12105438,20.76676243935,21.7724376071496,20.2854136410869,20.7237848680765,14083436.5941326,0.0,1.0
2020-02-28,23.02,23.79,22.48,23.74,12507059,19.7868738143144,20.4487284119262,19.3227160445608,20.4057508406527,14550681.4710526,0.0,1.0
2020-03-02,23.75,23.75,22.79,23.08,7324576,20.4143463549074,20.4143463549074,19.5891769864564,19.8384468998426,8521393.58153792,0.0,1.0
2020-03-03,23.1,24.18,22.8,23.64,10594041,19.855637928352,20.7839534678594,19.5977725007111,20.3197956981057,12325081.0668017,0.0,1.0
2020-03-04,23.82,23.95,22.96,23.27,6291580,20.4745149546903,20.5862566400013,19.7353007287863,20.0017616706819,7319608.59300693,0.0,1.0
2020-03-05,22.67,23.47,22.49,23.43,9387450,19.4860308154,20.1736719557758,19.3313115588155,20.1392898987571,10921336.0851206,0.0,1.0
2020-03-06,21.55,22.11,20.93,22.0,11016468,18.5233332188739,19.0046820171369,17.9904113350826,18.9101313603353,12816531.5926025,0.0,1.0
2020-03-09,18.03,21.55,17.16,20.64,11313672,15.4977122012202,18.5233332188739,14.7499024610615,17.7411414216964,13162297.9902762,0.0,1.0
2020-03-10,18.71,18.81,17.42,18.63,14277218,16.0822071705397,16.1681623130866,14.9733858316837,16.0134430565021,16610080.068446,0.0,1.0
2020-03-11,17.66,18.25,16.97,18.12,16227897,15.1796781737964,15.6868135148236,14.5865876902222,15.5750718295125,18879495.186842,0.0,1.0
2020-03-12,14.87,16.4,14.63,16.34,13137819,12.7815296967357,14.0966433777045,12.5752373546229,14.0450702921763,15284506.0931864,0.0,1.0
2020-03-13,15.55,15.74,14.0,15.57,11801129,13.3660246660552,13.5293394368944,12.033719956577,13.3832156945645,13729404.257052,0.0,1.0
2020-03-16,12.48,14.45,12.35,14.21,12258216,10.7272017898629,12.4205180980384,10.6154601045518,12.2142257559256,14261178.141029,0.0,1.0
2020-03-17,14.65,14.66,12.21,12.75,12252257,12.5924283831323,12.601023897387,10.4951229049861,10.9592806747398,14254245.4551845,0.0,1.0
2020-03-18,12.47,13.86,11.67,13.66,9909666,10.7186062756082,11.9133827570112,10.0309651352324,11.7414724719173,11528880.8864274,0.0,1.0
2020-03-19,12.23,12.74,11.58,12.35,6883751,10.5123139334955,10.9506851604851,9.95360550694011,10.6154601045518,8008538.86809354,0.0,1.0
2020-03-20,12.48,13.73,11.68,12.49,16152061,10.7272017898629,11.8016410717001,10.0395606494871,10.7357973041176,18791267.7722245,0.0,1.0
2020-03-23,12.1,12.86,11.93,12.37,7790671,10.4005722481844,11.0538313315414,10.2544485058545,10.6326511330612,9063647.35040959,0.0,1.0
2020-03-24,13.63,13.87,12.9,13.1,6956049,11.7156859291532,11.9219782712659,11.0882133885602,11.2601236736542,8092650.18227173,0.0,1.0
2020-03-25,15.13,15.75,13.07,13.98,10462842,13.0050130673578,13.5379349511491,11.2343371308901,12.0165289280676,12172444.4750721,0.0,1.0
2020-03-26,15.89,16.23,15.02,15.17,9137708,13.6582721507149,13.9505196353746,12.9104624105562,13.0393951243766,10630786.8607231,0.0,1.0
2020-03-27,16.3,17.02,15.08,15.22,9872142,14.0106882351575,14.6295652614957,12.9620354960844,13.0823726956501,11485225.557743,0.0,1.0
2020-03-30,16.23,16.55,15.52,16.4,7026604,13.9505196353746,14.2255760915249,13.3402381232911,14.0966433777045,8174733.6945659,0.0,1.0
2020-03-31,15.45,16.22,15.34,16.07,8535066,13.2800695235082,13.9419241211199,13.1855188667065,13.8129914072994,9929674.65016438,0.0,1.0
2020-04-01,14.12,14.58,13.65,14.45,9715373,12.1368661276334,12.5322597833495,11.7328769576626,12.4205180980384,11302840.8913289,0.0,1.0
2020-04-02,14.13,14.7,13.58,13.81,18760772,12.1454616418881,12.6354059544058,11.6727083578797,11.8704051857377,21826235.6900244,0.0,1.0
2020-04-03,13.44,14.17,13.06,13.98,18401687,11.5523711583139,12.1798436989068,11.2257416166354,12.0165289280676,21408477.0901783,0.0,1.0
2020-04-06,15.3,15.47,13.85,14.02,8633062,13.1511368096877,13.2972605520176,11.9047872427565,12.0509109850864,10043682.9539101,0.0,1.0
2020-04-07,15.47,16.65,15.39,16.46,10940913,13.2972605520176,14.3115312340719,13.22849643798,14.1482164632327,12728631.0926891,0.0,1.0
2020-04-08,16.82,16.9,15.43,15.7,7016362,14.4576549764018,14.5264190904394,13.2628784949988,13.4949573798756,8162818.17712678,0.0,1.0
2020-04-09,17.81,18.24,17.2,17.2,10495728,15.3086108876169,15.6782180005689,14.7842845180803,14.7842845180803,12210703.9660409,0.0,1.0
2020-04-13,16.89,17.92,16.75,17.88,6612640,14.5178235761847,15.4031615444185,14.3974863766189,15.3687794873997,7693129.00200924,0.0,1.0
2020-04-14,17.0,17.45,16.8,17.25,5513658,14.6123742329863,14.9991723744477,14.4404639478924,14.8272620893538,6414576.06447054,0.0,1.0
2020-04-15,15.87,16.4,15.73,16.24,8433501,13.6410811222055,14.0966433777045,13.5207439226397,13.9591151496293,9811514.18065614,0.0,1.0
2020-04-16,15.79,16.13,15.46,15.9,5809474,13.5723170081679,13.8645644928276,13.2886650377629,13.6668676649696,6758727.66638116,0.0,1.0
2020-04-17,16.53,16.9,16.25,16.33,7588206,14.2083850630155,14.5264190904394,13.967710663884,14.0364747779216,8828100.07074646,0.0,1.0
2020-04-20,15.75,16.35,15.62,15.95,6976787,13.5379349511491,14.053665806431,13.426193265838,13.7098452362431,8116776.72012104,0.0,1.0
2020-04-21,15.51,15.8,15.18,15.29,5107156,13.3316426090364,13.5809125224226,13.0479906386313,13.142541295433,5941652.64423672,0.0,1.0
2020-04-22,16.19,16.4,15.31,15.89,5985853,13.9161375783558,14.0966433777045,13.1597323239424,13.6582721507149,6963926.55823758,0.0,1.0
2020-04-23,16.42,16.7,16.21,16.25,7125196,14.1138344062139,14.3545088053454,13.9333286068652,13.967710663884,8289435.38323578,0.0,1.0
2020-04-24,16.68,16.78,16.16,16.52,5995572,14.337317776836,14.423272919383,13.8903510355917,14.1997895487608,6975233.61877173,0.0,1.0
2020-04-27,17.32,17.4,16.71,16.78,5612726,14.8874306891367,14.9561948031743,14.3631043196001,14.423272919383,6529831.53036175,0.0,1.0
2020-04-28,17.41,18.13,17.27,17.78,5047954,14.9647903174289,15.5836673437672,14.8444531178632,15.2828243448528,5872777.1840307,0.0,1.0
2020-04-29,17.69,18.18,17.58,18.03,4673194,15.2054647165605,15.6266449150407,15.1109140597588,15.4977122012202,5436782.32799844,0.0,1.0
2020-04-30,17.03,17.54,16.77,17.51,6477489,14.6381607757504,15.07653200274,14.4146774051283,15.0507454599759,7535894.66326551,0.0,1.0
2020-05-01,16.46,16.73,16.17,16.68,3554063,14.1482164632327,14.3802953481095,13.8989465498464,14.337317776836,4134788.09375196,0.0,1.0
2020-05-04,16.36,16.39,15.75,16.27,4730345,14.0622613206857,14.0880478634498,13.5379349511491,13.9849016923934,5503271.65988311,0.0,1.0
2020-05-05,16.39,16.8,16.33,16.6,3896598,14.0880478634498,14.4404639478924,14.0364747779216,14.2685536627984,4533292.46457863,0.0,1.0
2020-05-06,15.98,16.56,15.93,16.5,6115392,13.7356317790072,14.2341716057796,13.6926542077337,14.1825985202514,7114631.91007756,0.0,1.0
2020-05-07,17.81,19.12,17.53,17.58,27800233,15.3086108876169,16.4346232549823,15.0679364884853,15.1109140597588,32342722.2342233,0.0,1.0
2020-05-08,18.59,18.68,18.09,18.09,17847661,15.9790609994833,16.0564206277756,15.5492852867484,15.5492852867484,20763924.6136384,0.0,1.0
2020-05-11,18.18,18.49,17.83,18.39,9986545,15.6266449150407,15.8931058569363,15.3258019161263,15.8071507143893,11618321.7246622,0.0,1.0
2020-05-12,17.79,18.26,17.79,17.94,16858156,15.2914198591075,15.6954090290783,15.2914198591075,15.4203525729279,19612736.9468164,0.0,1.0
2020-05-13,16.9,17.67,16.63,17.63,8421617,14.5264190904394,15.1882736880511,14.2943402055625,15.1538916310323,9797688.36448287,0.0,1.0
2020-05-14,17.28,17.33,16.4,16.66,14667634,14.8530486321179,14.8960262033914,14.0966433777045,14.3201267483266,17064289.0761113,0.0,1.0
2020-05-15,16.8,17.23,16.56,17.11,13774155,14.4404639478924,14.8100710608444,14.2341716057796,14.706924889788,16024817.8199132,0.0,1.0
2020-05-18,17.49,17.9,17.4,17.65,12625821,15.0335544314665,15.3859705159091,14.9561948031743,15.1710826595417,14688848.8877782,0.0,1.0
2020-05-19,17.04,17.41,16.89,17.35,7583280,14.6467562900051,14.9647903174289,14.5178235761847,14.9132172319008,8822369.17454404,0.0,1.0
2020-05-20,16.92,17.3,16.85,17.12,8978324,14.6725428327692,15.002068026413,14.6118408234138,14.8459771452133,10353572.9158494,0.15,1.0
2020-05-21,16.76,17.15,16.7,16.94,6678326,14.533795382814,14.8719922920799,14.4817650890807,14.6898862640136,7701274.22409938,0.0,1.0
2020-05-22,16.92,16.97,16.72,16.78,6535276,14.6725428327692,14.7159014108802,14.4991085203251,14.5511388140584,7536312.63376114,0.0,1.0
2020-05-26,17.49,17.83,17.41,17.54,9083665,15.1668306232348,15.4616689543898,15.0974568982572,15.2101892013459,10475049.4547367,0.0,1.0
2020-05-27,17.5,18.13,17.43,18.02,8866155,15.1755023388571,15.7218204230559,15.1148003295016,15.6264315512117,10224222.5025208,0.0,1.0
2020-05-28,18.02,18.12,17.54,17.83,8638896,15.6264315512117,15.7131487074337,15.2101892013459,15.4616689543898,9962153.25359607,0.0,1.0
2020-05-29,17.78,18.0,17.36,17.88,12805785,15.4183103762788,15.6090881199673,15.0540983201462,15.5050275325008,14767302.7551902,0.0,1.0
2020-06-01,18.05,18.25,17.71,17.78,7148693,15.6524466980783,15.8258810105224,15.3576083669233,15.4183103762788,8243689.38217448,0.0,1.0
2020-06-02,18.1,18.27,17.93,18.03,10456311,15.6958052761893,15.8432244417668,15.5483861106118,15.6351032668339,12057949.6094481,0.0,1.0
2020-06-03,18.46,18.68,18.33,18.37,9318115,16.0079870385886,16.1987647822771,15.8952547355,15.9299415979888,10745411.1803907,0.0,1.0
2020-06-04,18.05,18.38,17.83,18.36,8684909,15.6524466980783,15.938613313611,15.4616689543898,15.9212698823666,10015214.2648246,0.0,1.0
2020-06-05,18.25,18.98,18.21,18.58,14693641,15.8258810105224,16.4589162509433,15.7911941480335,16.1120476260551,16944329.8652192,0.0,1.0
2020-06-08,19.09,19.33,18.38,18.4,16830692,16.5543051227875,16.7624262977204,15.938613313611,15.9559567448554,19408722.2566487,0.0,1.0
2020-06-09,18.63,18.82,18.25,18.75,14122386,16.1554062041661,16.320168800988,15.8258810105224,16.2594667916326,16285573.2536241,0.0,1.0
2020-06-10,18.39,18.85,18.2,18.72,10804148,15.9472850292332,16.3461839478546,15.7825224324113,16.2334516447659,12459066.3147853,0.0,1.0
2020-06-11,17.77,17.93,17.38,17.59,14137644,15.4096386606566,15.5483861106118,15.0714417513906,15.2535477794569,16303168.3878106,0.0,1.0
2020-06-12,18.0,18.6,17.73,18.36,10230369,15.6090881199673,16.1293910572995,15.3749517981677,15.9212698823666,11797399.0911383,0.0,1.0
2020-06-15,18.27,18.6,17.34,17.5,9072659,15.8432244417668,16.1293910572995,15.0367548889018,15.1755023388571,10462357.6178736,0.0,1.0
2020-06-16,18.39,19.34,18.33,18.94,8157375,15.9472850292332,16.7710980133426,15.8952547355,16.4242293884544,9406875.58885459,0.0,1.0
2020-06-17,18.46,18.62,18.16,18.5,8001568,16.0079870385886,16.1467344885439,15.7478355699225,16.0426739010775,9227202.95337166,0.0,1.0
2020-06-18,18.35,18.64,18.23,18.28,9331133,15.9125981667444,16.1640779197883,15.808537579278,15.851896157389,10760423.2040399,0.0,1.0
2020-06-19,17.79,18.65,17.78,18.65,21472995,15.426982091901,16.1727496354105,15.4183103762788,16.1727496354105,24762106.9872473,0.0,1.0
2020-06-22,18.05,18.14,17.59,17.7,8486997,15.6524466980783,15.7304921386781,15.2535477794569,15.3489366513011,9786987.22346122,0.0,1.0
2020-06-23,18.18,18.37,17.93,18.27,6499741,15.7651790011669,15.9299415979888,15.5483861106118,15.8432244417668,7495334.58334052,0.0,1.0
2020-06-24,18.33,18.54,17.88,17.97,12808344,15.8952547355,16.0773607635663,15.5050275325008,15.5830729731006,14770253.7283442,0.0,1.0
2020-06-25,18.15,18.34,17.89,18.21,9782203,15.7391638543003,15.9039264511222,15.513699248123,15.7911941480335,11280585.556741,0.0,1.0
2020-06-26,17.7,18.11,17.53,18.03,14146216,15.3489366513011,15.7044769918115,15.2015174857237,15.6351032668339,16313053.3983131,0.0,1.0
2020-06-29,18.62,18.62,17.725,17.91,9176285,16.1467344885439,16.1467344885439,15.3706159403566,15.5310426793674,10581856.4627558,0.0,1.0
2020-06-30,18.67,18.81,18.39,18.63,6321063,16.1900930666549,16.3114970853658,15.9472850292332,16.1554062041661,7289287.69736735,0.0,1.0
2020-07-01,19.27,19.41,18.67,18.7,10665172,16.7103960039872,16.831800022698,16.1900930666549,16.2161082135215,12298802.7567367,0.0,1.0
2020-07-02,19.46,19.77,19.4,19.48,7950045,16.875158600809,17.1439817850974,16.8231283070758,16.8925020320535,9167787.95149121,0.0,1.0
2020-07-06,19.6,19.95,19.32,19.75,7024398,16.9965626195199,17.300072666297,16.7537545820982,17.126638353853,8100355.57671419,0.0,1.0
2020-07-07,19.49,19.63,19.24,19.4,5533551,16.9011737476757,17.0225777663865,16.6843808571206,16.8231283070758,6381149.0610131,0.0,1.0
2020-07-08,19.33,19.48,19.23,19.46,5555178,16.7624262977204,16.8925020320535,16.6757091414984,16.875158600809,6406088.76261567,0.0,1.0
2020-07-09,18.95,19.23,18.51,19.22,14224932,16.4329011040766,16.6757091414984,16.0513456166997,16.6670374258761,16403826.6702115,0.0,1.0
2020-07-10,19.27,19.35,18.95,19.0,4330208,16.7103960039872,16.7797697289648,16.4329011040766,16.4762596821877,4993484.78277175,0.0,1.0
2020-07-13,19.21,19.51,19.13,19.3,6914831,16.6583657102539,16.9185171789201,16.5889919852763,16.7364111508538,7974005.72303652,0.0,1.0
2020-07-14,19.28,19.58,19.18,19.23,11003315,16.7190677196094,16.9792191882755,16.6323505633873,16.6757091414984,12688740.5899542,0.0,1.0
2020-07-15,19.3,19.86,19.28,19.56,5236417,16.7364111508538,17.2220272256972,16.7190677196094,16.9618757570311,6038501.75459177,0.0,1.0
2020-07-16,19.29,19.47,19.05,19.3,4771431,16.7277394352316,16.8838303164313,16.5196182602987,16.7364111508538,5502291.82767789,0.0,1.0
2020-07-17,19.86,19.94,19.3,19.38,7707877,17.2220272256972,17.2914009506748,16.7364111508538,16.8057848758314,8888526.02622703,0.0,1.0
2020-07-20,19.18,19.98,19.06,19.86,4760133,16.6323505633873,17.3260878131637,16.5282899759209,17.2220272256972,5489263.26390551,0.0,1.0
2020-07-21,19.4,19.42,19.06,19.25,6556593,16.8231283070758,16.8404717383202,16.5282899759209,16.6930525727428,7560894.85131613,0.0,1.0
2020-07-22,20.01,20.115,19.21,19.29,7282561,17.3521029600303,17.4431559740634,16.6583657102539,16.7277394352316,8398062.52565859,0.0,1.0
2020-07-23,20.21,20.585,19.88,19.96,5931013,17.5255372724743,17.850726608307,17.2393706569416,17.3087443819192,6839492.04332023,0.0,1.0
2020-07-24,19.74,20.35,19.62,20.24,3685889,17.1179666382308,17.6469412911852,17.0139060507643,17.551552419341,4250472.64068742,0.0,1.0
2020-07-27,19.07,19.74,18.86,19.65,7229926,16.5369616915431,17.1179666382308,16.3548556634768,17.0399211976309,8337365.19390429,0.0,1.0
2020-07-28,19.35,19.57,19.0,19.01,3973080,16.7797697289648,16.9705474726533,16.4762596821877,16.4849313978099,4581653.93457655,0.0,1.0
2020-07-29,19.43,19.47,19.11,19.42,4183700,16.8491434539424,16.8838303164313,16.5716485540319,16.8404717383202,4824535.51554158,0.0,1.0
2020-07-30,19.13,19.22,18.77,19.2,7231583,16.5889919852763,16.6670374258761,16.276810222877,16.6496939946317,8339276.00379728,0.0,1.0
2020-07-31,19.01,19.295,18.4,19.16,16893381,16.4849313978099,16.7320752930427,15.9559567448554,16.6150071321429,19481013.6032878,0.0,1.0
2020-08-03,19.32,19.55,18.765,18.94,5847185,16.7537545820982,16.9532040414089,16.2724743650659,16.4242293884544,6742823.74415993,0.0,1.0
2020-08-04,19.49,19.92,19.26,19.26,8598358,16.9011737476757,17.2740575194304,16.701724288365,16.701724288365,9915405.87191741,0.0,1.0
2020-08-05,19.02,19.83,18.9,19.68,8742571,16.4936031134321,17.1960120788306,16.3895425259656,17.0659363444975,10081708.6040212,0.0,1.0
2020-08-06,20.27,20.505,19.05,19.05,11881251,17.5775675662076,17.7813528833294,16.5196182602987,16.5196182602987,13701153.8634615,0.0,1.0
2020-08-07,20.41,20.7,20.15,20.19,7286401,17.6989715849184,17.9504513379623,17.4735069787411,17.5081938412299,8402490.7151511,0.0,1.0
2020-08-10,20.98,21.04,20.49,20.58,4454734,18.1932593753841,18.2452896691173,17.7683453098961,17.8463907504959,5137084.9715062,0.0,1.0
2020-08-11,20.61,21.415,20.5983,21.22,5286233,17.8724058973625,18.5704790049499,17.8622599900845,18.401380550317,6095948.28786191,0.0,1.0
2020-08-12,20.4,20.95,20.39,20.83,8297450,17.6902998692962,18.1672442285174,17.681628153674,18.063183641051,9568406.48551054,0.0,1.0
2020-08-13,20.74,20.87,20.26,20.26,5698279,17.9851382004512,18.0978705035398,17.5688958505854,17.5688958505854,6571109.16484562,0.0,1.0
2020-08-14,20.54,20.65,20.27,20.64,4585438,17.8117038880071,17.9070927598513,17.5775675662076,17.8984210442291,5287809.47135643,0.0,1.0
2020-08-17,20.65,20.835,20.46,20.54,5393602,17.9070927598513,18.0675194988621,17.7423301630295,17.8117038880071,6219763.4643249,0.0,1.0
2020-08-18,20.24,20.77,20.11,20.66,6967946,17.551552419341,18.0111533473178,17.4388201162523,17.9157644754735,8035256.57847736,0.0,1.0
2020-08-19,20.25,20.48,20.11,20.14,3552909,17.6902998692962,17.8912267320092,17.5679965615579,17.5942044132161,4066997.60781739,0.15,1.0
2020-08-20,19.82,20.19,19.81,20.13,5580896,17.3146539955285,17.6378841659798,17.3059180449757,17.5854684626634,6388424.43796832,0.0,1.0
2020-08-21,19.79,20.08,19.7,19.91,4430179,17.2884461438702,17.5417887098997,17.2098225888956,17.3932775505031,5071204.29912583,0.0,1.0
2020-08-24,20.22,20.26,19.81,19.83,4113822,17.664092017638,17.699035819849,17.3059180449757,17.3233899460812,4709071.98382693,0.0,1.0
2020-08-25,20.01,20.39,19.895,20.39,3347613,17.4806370560305,17.8126031770346,17.380173624674,17.8126031770346,3831996.27766948,0.0,1.0
2020-08-26,19.64,19.89,19.55,19.89,3582127,17.1574068855792,17.3758056493976,17.0787833306045,17.3758056493976,4100443.30994631,0.0,1.0
2020-08-27,19.76,19.92,19.61,19.69,3315715,17.262238292212,17.4020135010558,17.1311990339209,17.2010866383428,3795482.79260861,0.0,1.0
2020-08-28,19.95,19.98,19.61,19.85,2492920,17.4282213527141,17.4544292043723,17.1311990339209,17.3408618471867,2853633.36817242,0.0,1.0
2020-08-31,20.07,20.13,19.88,19.98,4348187,17.5330527593469,17.5854684626634,17.3670696988449,17.4544292043723,4977348.45653032,0.0,1.0
2020-09-01,20.0,20.045,19.74,19.85,3018758,17.4719011054778,17.5112128829651,17.2447663911065,17.3408618471867,3455557.56271257,0.0,1.0
2020-09-02,20.45,20.545,19.875,19.98,3410418,17.865018880351,17.948010410602,17.3627017235685,17.4544292043723,3903888.85492349,0.0,1.0
2020-09-03,20.15,20.75,19.96,20.59,3829367,17.6029403637688,18.1270973969332,17.4369573032668,17.9873221880893,4383457.73236941,0.0,1.0
2020-09-04,19.87,20.3,19.6,20.23,3613637,17.3583337482921,17.7339796220599,17.1224630833682,17.6728279681907,4136512.65329915,0.0,1.0
2020-09-08,19.37,19.94,19.31,19.83,3899606,16.9215362206552,17.4194854021613,16.8691205173388,17.3233899460812,4463859.97317419,0.0,1.0
2020-09-09,19.53,19.725,19.385,19.58,6291175,17.061311429499,17.2316624652774,16.9346401464843,17.1049911822627,7201477.34584832,0.0,1.0
2020-09-10,19.45,19.77,19.4,19.46,3673315,16.9914238250771,17.2709742427648,16.9477440723134,17.0001597756299,4204825.76890085,0.0,1.0
2020-09-11,19.45,19.56,19.26,19.45,2795638,16.9914238250771,17.0875192811572,16.8254407645751,16.9914238250771,3200153.186677,0.0,1.0
2020-09-14,19.54,19.8567,19.42,19.57,4468843,17.0700473800518,17.346714934057,16.9652159734189,17.09625523171,5115462.79139473,0.0,1.0
2020-09-15,19.01,19.66,18.86,19.58,4827483,16.6070420007566,17.1748787866846,16.4760027424655,17.1049911822627,5525996.2506158,0.0,1.0
2020-09-16,19.74,19.77,19.02,19.02,7213172,17.2447663911065,17.2709742427648,16.6157779513093,16.6157779513093,8256882.81596163,0.0,1.0
2020-09-17,19.29,19.585,19.13,19.57,4768812,16.8516486162333,17.1093591575391,16.7118734073895,17.09625523171,5458835.84300382,0.0,1.0
2020-09-18,18.93,19.29,18.84,19.24,10942126,16.5371543963347,16.8516486162333,16.45853084136,16.8079688634696,12525398.2768589,0.0,1.0
2020-09-21,18.9,19.25,18.67,18.75,6933657,16.5109465446765,16.8167048140223,16.3100196819635,16.3799072863854,7936923.35841595,0.0,1.0
2020-09-22,18.91,19.11,18.785,18.84,3106514,16.5196824952292,16.694401506284,16.41048311332,16.45853084136,3556011.42800202,0.0,1.0
2020-09-23,18.86,19.13,18.84,18.93,5520610,16.4760027424655,16.7118734073895,16.45853084136,16.5371543963347,6319415.34773133,0.0,1.0
2020-09-24,18.9,19.135,18.6,18.82,4206943,16.5109465446765,16.7162413826658,16.2488680280943,16.4410589402546,4815667.13845586,0.0,1.0
2020-09-25,18.99,19.005,18.665,18.75,3570752,16.5895700996511,16.6026740254802,16.3056517066871,16.3799072863854,4087422.40291242,0.0,1.0
2020-09-28,19.02,19.295,18.99,19.17,3074222,16.6157779513093,16.8560165915097,16.5895700996511,16.7468172096004,3519046.93306235,0.0,1.0
2020-09-29,19.0,19.26,18.78,19.11,2858440,16.5983060502039,16.8254407645751,16.4061151380436,16.694401506284,3272042.32984563,0.0,1.0
2020-09-30,19.35,19.49,19.06,19.14,5278770,16.9040643195497,17.0263676272881,16.6507217535203,16.7206093579422,6042582.27897709,0.0,1.0
2020-10-01,19.4,19.48,19.19,19.44,3313607,16.9477440723134,17.0176316767353,16.7642891107059,16.9826878745244,3793069.77528751,0.0,1.0
2020-10-02,19.93,19.98,19.1,19.2,5795606,17.4107494516086,17.4544292043723,16.6856655557313,16.7730250612586,6634201.92801225,0.0,1.0
2020-10-05,20.19,20.235,19.71,20.02,3382604,17.6378841659798,17.6771959434671,17.2185585394483,17.4893730065832,3872050.30474845,0.0,1.0
2020-10-06,20.57,20.81,20.09,20.29,5278933,17.9698502869839,18.1795131002496,17.5505246604524,17.7252436715072,6042768.86428226,0.0,1.0
2020-10-07,20.65,20.92,20.47,20.7,3957681,18.0397378914058,18.2756085563297,17.8824907814565,18.0834176441695,4530338.14249234,0.0,1.0
2020-10-08,21.32,21.36,20.68,20.77,4644159,18.6250465784393,18.6599903806502,18.065945743064,18.1445692980386,5316146.16172933,0.0,1.0
2020-10-09,21.37,21.535,21.21,21.39,5487967,18.668726331203,18.8128695153232,18.5289511223592,18.6861982323085,6282049.06480316,0.0,1.0
2020-10-12,21.61,21.815,21.22,21.4,5879712,18.8783891444687,19.0574761307999,18.5376870729119,18.6949341828612,6730477.65609961,0.0,1.0
2020-10-13,20.82,21.585,20.77,21.39,5772190,18.1882490508023,18.8565492680869,18.1445692980386,18.6861982323085,6607397.74699197,0.0,1.0
2020-10-14,20.79,21.06,20.605,20.85,2780164,18.1620411991441,18.3979118640681,18.0004261139185,18.2144569024606,3182440.1743304,0.0,1.0
2020-10-15,20.92,20.99,20.59,20.59,2189991,18.2756085563297,18.3367602101989,17.9873221880893,17.9873221880893,2506872.01899672,0.0,1.0
2020-10-16,20.85,21.12,20.645,20.94,2424100,18.2144569024606,18.4503275673845,18.0353699161294,18.2930804574352,2774855.44974839,0.0,1.0
2020-10-19,20.8,21.01,20.725,20.73,3288445,18.1707771496969,18.3542321113044,18.1052575205513,18.1096254958277,3764266.95658094,0.0,1.0
2020-10-20,21.34,21.97,20.8123,20.92,5832032,18.6425184795448,19.1928833643673,18.1815223688767,18.2756085563297,6675898.59259396,0.0,1.0
2020-10-21,21.53,21.82,21.21,21.25,5477761,18.8085015400468,19.0618441060762,18.5289511223592,18.5638949245701,6270366.30636906,0.0,1.0
2020-10-22,22.07,22.135,21.435,21.55,3893285,19.2802428698947,19.3370265484875,18.7255100097958,18.8259734411523,4456624.35529627,0.0,1.0
2020-10-23,22.23,22.49,22.01,22.32,3794367,19.4200180787385,19.6471527931097,19.2278271665783,19.4986416337132,4343393.40303432,0.0,1.0
2020-10-26,22.13,22.19,21.76,21.85,4626300,19.3326585732111,19.3850742765276,19.0094284027598,19.0880519577344,5295703.05151233,0.0,1.0
2020-10-27,22.33,22.46,22.1,22.22,5187188,19.5073775842659,19.6209449414515,19.3064507215529,19.4112821281858,5937748.81014376,0.0,1.0
2020-10-28,21.3,22.27,21.25,21.78,4814806,18.6075746773338,19.4549618809495,18.5638949245701,19.0269003038653,5511484.95053063,0.0,1.0
2020-10-29,21.48,21.67,20.89,21.21,4505004,18.7648217872831,18.9308048477851,18.2494007046715,18.5289511223592,5156856.11176863,0.0,1.0
2020-10-30,21.13,21.55,21.0,21.49,4946642,18.4590635179372,18.8259734411523,18.3454961607516,18.7735577378358,5662396.97687981,0.0,1.0
2020-11-02,21.47,21.56,21.06,21.42,5072541,18.7560858367304,18.834709391705,18.3979118640681,18.7124060839667,5806512.9482786,0.0,1.0
2020-11-03,21.79,22.18,21.67,21.79,3983158,19.035636254418,19.3763383259748,18.9308048477851,19.035636254418,4559501.54016292,0.0,1.0
2020-11-04,21.56,22.2,21.49,21.76,4028940,18.834709391705,19.3938102270803,18.7735577378358,19.0094284027598,4611907.97232347,0.0,1.0
2020-11-05,22.67,23.17,21.85,21.85,6296262,19.804399903059,20.241197430696,19.0880519577344,19.0880519577344,7207300.40994339,0.0,1.0
2020-11-06,22.86,22.905,22.45,22.71,4481422,19.9703829635611,20.0096947410484,19.6122089908988,19.83934370527,5129861.91135776,0.0,1.0
2020-11-09,23.73,24.4,23.48,24.0,9153592,20.7304106616494,21.3157193486829,20.5120118978309,20.9662813265733,10478072.1282015,0.0,1.0
2020-11-10,24.1,24.14,23.76,23.9,4763456,21.0536408321007,21.0885846343116,20.7566185133076,20.8789218210459,5452704.85592042,0.0,1.0
2020-11-11,24.07,24.575,23.97,24.12,5034666,21.0274329804425,21.4685984833558,20.9400734749151,21.0711127332062,5763157.62046242,0.0,1.0
2020-11-12,23.44,23.87,23.11,23.87,3982359,20.4770680956199,20.8527139693877,20.1887817273795,20.8527139693877,4558586.92875896,0.0,1.0
2020-11-13,24.25,24.265,23.545,23.59,4789592,21.1846800903918,21.1977840162209,20.5687955764237,20.608107353911,5482622.60767762,0.0,1.0
2020-11-16,25.09,25.11,24.595,24.62,8801697,21.9184999368218,21.9359718379273,21.4860703844613,21.5079102608431,10075259.6375909,0.0,1.0
2020-11-17,25.17,25.39,24.62,24.72,8909289,21.9883875412438,22.180578453404,21.5079102608431,21.5952697663705,10198419.6753572,0.0,1.0
2020-11-18,23.75,25.17,23.74,25.15,6138313,20.8789218210459,22.12726156782,20.8701306960686,22.1096793178655,6982397.60652052,0.15,1.0
2020-11-19,23.43,23.78,23.145,23.61,6246573,20.5976058217729,20.9052951959778,20.3470587599203,20.755846071364,7105544.53058286,0.0,1.0
2020-11-20,23.46,23.62,23.28,23.35,3871487,20.6239791967047,20.7646371963412,20.4657389471136,20.5272768219546,4403858.44815592,0.0,1.0
2020-11-23,23.98,24.0,23.54,23.56,5901937,21.0811176955234,21.098699945478,20.694308196523,20.7118904464775,6713517.34306069,0.0,1.0
2020-11-24,24.36,24.495,23.89,24.29,7894163,21.4151804446601,21.5338606318535,21.0019975707279,21.3536425698192,8979696.02343233,0.0,1.0
2020-11-25,24.51,24.695,24.275,24.42,3383538,21.5470473193194,21.7096831313991,21.3404558823532,21.4679271945238,3848811.16892723,0.0,1.0
2020-11-27,24.07,24.7,24.04,24.59,2954244,21.160237820319,21.7140786938877,21.1338644453871,21.6173763191376,3360484.58830261,0.0,1.0
2020-11-30,23.19,24.13,23.08,24.03,9170950,20.3866188223181,21.2129845701826,20.289916447568,21.1250733204098,10432055.0824827,0.0,1.0
2020-12-01,22.83,23.61,22.83,23.38,7052309,20.0701383231359,20.755846071364,20.0701383231359,20.5536501968865,8022077.96866063,0.0,1.0
2020-12-02,22.93,22.96,22.395,22.74,5911658,20.1580495729087,20.1844229478406,19.6877243866241,19.9910181983404,6724575.08598339,0.0,1.0
2020-12-03,22.79,23.15,22.75,22.89,5976435,20.0349738232268,20.351454322409,19.9998093233177,20.1228850729996,6798259.62597955,0.0,1.0
2020-12-04,22.86,23.2,22.74,22.84,3552972,20.0965116980678,20.3954099472954,19.9910181983404,20.0789294481132,4041544.1814118,0.0,1.0
2020-12-07,23.14,23.56,22.61,22.76,5138711,20.3426631974317,20.7118904464775,19.8767335736357,20.0086004482949,5845339.49099706,0.0,1.0
2020-12-08,22.5,23.1,22.45,23.02,4182881,19.7800311988856,20.3074986975226,19.7360755739992,20.2371696977043,4758072.50017393,0.0,1.0
2020-12-09,22.23,22.7,22.0,22.61,15465208,19.542670824499,19.9558536984312,19.3404749500215,19.8767335736357,17591841.8177017,0.0,1.0
2020-12-10,21.8,22.32,21.66,22.14,6702194,19.1646524504758,19.6217909492945,19.0415767007939,19.4635506997034,7623818.35921958,0.0,1.0
2020-12-11,21.75,21.975,21.6,21.71,4718778,19.1206968255894,19.3184971375783,18.9888299509302,19.0855323256803,5367661.149391,0.0,1.0
2020-12-14,21.64,22.05,21.6,22.0,5438979,19.0239944508393,19.3844305749079,18.9888299509302,19.3404749500215,6186897.59735539,0.0,1.0
2020-12-15,22.24,22.29,21.6,21.76,4909574,19.5514619494763,19.5954175743627,18.9888299509302,19.1294879505667,5584693.66854302,0.0,1.0
2020-12-16,21.87,22.31,21.73,22.27,4051896,19.2261903253168,19.6129998243172,19.1031145756348,19.5778353244081,4609075.64216261,0.0,1.0
2020-12-17,21.88,22.27,21.86,22.0,4021019,19.2349814502941,19.5778353244081,19.2173992003395,19.3404749500215,4573952.71980649,0.0,1.0
2020-12-18,21.87,22.03,21.7,21.91,11279147,19.2261903253168,19.3668483249533,19.076741200703,19.2613548252259,12830152.0330412,0.0,1.0
2020-12-21,21.05,21.66,20.965,21.61,5876897,18.5053180771796,19.0415767007939,18.4305935148727,18.9976210759075,6685034.07150592,0.0,1.0
2020-12-22,20.82,21.13,20.72,21.05,4981376,18.3031222027021,18.5756470769979,18.2152109529293,18.5053180771796,5666369.22222422,0.0,1.0
2020-12-23,21.5,21.615,21.02,21.02,4264387,18.9009187011574,19.0020166383961,18.4789447022478,18.4789447022478,4850786.45909342,0.0,1.0
2020-12-24,21.58,21.585,21.21,21.47,1011209,18.9712477009756,18.9756432634643,18.6459760768162,18.8745453262255,1150261.20389951,0.0,1.0
2020-12-28,21.41,21.78,21.41,21.68,2845157,18.8217985763618,19.1470702005213,18.8217985763618,19.0591589507484,3236396.94277159,0.0,1.0
2020-12-29,21.3,21.67,21.19,21.55,3866432,18.7250962016117,19.0503678257712,18.6283938268616,18.9448743260438,4398108.33083525,0.0,1.0
2020-12-30,21.42,21.55,21.17,21.24,1767034,18.8305897013391,18.9448743260438,18.610811576907,18.672349451748,2010020.33820048,0.0,1.0
2020-12-31,21.64,21.685,21.25,21.4,1938096,19.0239944508393,19.0635545132371,18.6811405767253,18.8130074513845,2204605.21834045,0.0,1.0
2021-01-04,21.34,21.74,21.175,21.67,3967995,18.7602607015208,19.1119057006121,18.6152071393957,19.0503678257712,4513637.34476972,0.0,1.0
2021-01-05,21.57,21.635,21.195,21.41,3793536,18.9624565759983,19.0195988883507,18.6327893893502,18.8217985763618,4315188.34028983,0.0,1.0
2021-01-06,21.95,22.19,21.82,21.92,4349809,19.2965193251351,19.5075063245898,19.1822347004304,19.2701459502032,4947954.91048132,0.0,1.0
2021-01-07,20.88,22.02,20.865,21.96,6661072,18.3558689525658,19.358057199976,18.3426822650999,19.3053104501123,7577041.63825809,0.0,1.0
2021-01-08,20.71,20.96,20.52,20.94,7833519,18.206419827952,18.4261979523841,18.0393884533837,18.4086157024295,8910712.81575787,0.0,1.0
2021-01-11,20.79,20.87,20.57,20.62,3489957,18.2767488277703,18.3470778275886,18.0833440782701,18.1272997031565,3969863.93552423,0.0,1.0
2021-01-12,20.7,20.98,20.52,20.75,4193611,18.1976287029748,18.4437802023387,18.0393884533837,18.2415843278612,4770277.99153905,0.0,1.0
2021-01-13,20.82,20.94,20.55,20.62,3229295,18.3031222027021,18.4086157024295,18.0657618283155,18.1272997031565,3673358.08368663,0.0,1.0
2021-01-14,20.85,20.94,20.58,20.82,3707012,18.329495577634,18.4086157024295,18.0921352032474,18.3031222027021,4216766.35195091,0.0,1.0
2021-01-15,21.46,21.52,20.995,21.3,5414309,18.8657542012482,18.9185009511119,18.4569668898046,18.7250962016117,6158835.2048132,0.0,1.0
2021-01-19,21.69,21.7899,21.38,21.6,4188635,19.0679500757257,19.1557734142488,18.79542520143,18.9888299509302,4764617.73757515,0.0,1.0
2021-01-20,21.48,21.73,21.28,21.47,3790852,18.8833364512028,19.1031145756348,18.7075139516571,18.8745453262255,4312135.26118227,0.0,1.0
2021-01-21,21.69,21.77,21.28,21.52,3683252,19.0679500757257,19.138279075544,18.7075139516571,18.9185009511119,4189739.09427752,0.0,1.0
2021-01-22,21.44,21.59,21.28,21.56,2867132,18.8481719512937,18.9800388259529,18.7075139516571,18.953665451021,3261393.74358693,0.0,1.0
2021-01-25,21.67,21.86,21.25,21.34,3758738,19.0503678257712,19.2173992003395,18.6811405767253,18.7602607015208,4275605.23791108,0.0,1.0
2021-01-26,21.95,22.055,21.54,21.73,3550870,19.2965193251351,19.3888261373965,18.9360832010665,19.1031145756348,4039153.13361594,0.0,1.0
2021-01-27,20.86,21.825,20.635,21.62,5307105,18.3382867026113,19.186630262919,18.1404863906224,19.0064122008847,6036889.49220299,0.0,1.0
2021-01-28,21.58,21.84,20.92,21.0,4579546,18.9712477009756,19.199816950385,18.391033452475,18.4613624522932,5209283.23944228,0.0,1.0
2021-01-29,21.09,21.68,20.825,21.41,4984583,18.5404825770888,19.0591589507484,18.3075177651908,18.8217985763618,5670017.2195036,0.0,1.0
2021-02-01,21.24,21.6,21.1,21.29,3126409,18.672349451748,18.9888299509302,18.5492737020661,18.7163050766344,3556324.14290445,0.0,1.0
2021-02-02,21.5,21.765,21.28,21.43,3702077,18.9009187011574,19.1338835130553,18.7075139516571,18.8393808263164,4211152.73593161,0.0,1.0
2021-02-03,21.15,21.5,20.975,21.45,3410534,18.5932293269525,18.9009187011574,18.43938463985,18.8569630762709,3879519.41169452,0.0,1.0
2021-02-04,21.43,21.45,20.93,21.1,4175009,18.8393808263164,18.8569630762709,18.3998245774523,18.5492737020661,4749118.01480335,0.0,1.0
2021-02-05,21.4,21.63,21.26,21.63,2425131,18.8130074513845,19.015203325862,18.6899317017026,19.015203325862,2758612.81265695,0.0,1.0
2021-02-08,21.03,21.43,20.935,21.34,3873436,18.4877358272251,18.8393808263164,18.4042201399409,18.7602607015208,4406075.45679251,0.0,1.0
2021-02-09,21.28,21.34,20.935,21.1,4504023,18.7075139516571,18.7602607015208,18.4042201399409,18.5492737020661,5123375.00790745,0.0,1.0
2021-02-10,21.46,21.555,21.27,21.41,2559967,18.8657542012482,18.9492698885324,18.6987228266799,18.8217985763618,2911990.22493176,0.0,1.0
2021-02-11,21.25,21.59,21.18,21.48,2229524,18.6811405767253,18.9800388259529,18.6196027018843,18.8833364512028,2536107.72883039,0.0,1.0
2021-02-12,21.38,21.44,21.1,21.17,3054163,18.79542520143,18.8481719512937,18.5492737020661,18.610811576907,3474143.53440815,0.0,1.0
2021-02-16,21.54,21.66,21.259,21.39,5351219,18.9360832010665,19.0415767007939,18.6890525892048,18.8042163264072,6087069.64561225,0.0,1.0
2021-02-17,21.53,21.615,20.68,21.48,7031467,19.0679500757257,19.1432299529406,18.3151513035768,19.0236677950111,7939368.62162874,0.16,1.0
2021-02-18,21.8,22.1,21.44,21.5,4639877,19.3070743915848,19.5727680758727,18.9882419704394,19.0413807072969,5238976.99612568,0.0,1.0
2021-02-19,21.43,21.91,21.42,21.78,3970807,18.9793855142964,19.404495409157,18.9705290581535,19.2893614792989,4483516.81069452,0.0,1.0
2021-02-22,20.67,21.34,20.17,21.18,7741926,18.3062948474338,18.8996774090101,17.8634720402874,18.7579741107232,8741561.9465144,0.0,1.0
2021-02-23,20.78,20.94,20.61,20.67,4276326,18.4037158650061,18.5454191632929,18.2531561105763,18.3062948474338,4828484.36325664,0.0,1.0
2021-02-24,20.81,21.2,20.51,20.69,4136281,18.4302852334348,18.7756870230091,18.164591549147,18.3240077597197,4670356.78068875,0.0,1.0
2021-02-25,19.75,21.45,19.53,20.8,9447122,17.4915008822844,18.9970984265823,17.29665884714,18.4214287772919,10666932.5151492,0.0,1.0
2021-02-26,19.44,19.85,19.31,19.53,10319163,17.2169507418536,17.5800654437137,17.1018168119955,17.29665884714,11651571.2757625,0.0,1.0
2021-03-01,19.6,20.03,19.565,19.8,4653774,17.3586540401405,17.7394816542864,17.3276564436402,17.535783162999,5254668.37400382,0.0,1.0
2021-03-02,19.57,19.71,19.51,19.69,4403579,17.3320846717117,17.4560750577127,17.2789459348541,17.4383621454268,4972168.24532678,0.0,1.0
2021-03-03,19.45,19.64,19.38,19.46,4212919,17.2258071979965,17.3940798647122,17.163812004996,17.2346636541395,4756890.26401796,0.0,1.0
2021-03-04,19.87,20.41,19.56,19.74,4702781,17.5977783559995,18.0760269877177,17.3232282155687,17.4826444261415,5310003.14810435,0.0,1.0
2021-03-05,20.66,20.8,20.05,20.12,4830431,18.2974383912909,18.4214287772919,17.7571945665723,17.8191897595728,5454135.29073559,0.0,1.0
2021-03-08,20.81,21.04,20.6,21.04,5234121,18.4302852334348,18.6339837247222,18.2442996544333,18.6339837247222,5909949.66330754,0.0,1.0
2021-03-09,20.9,21.05,20.59,20.76,7772011,18.5099933387212,18.6428401808651,18.2354431982904,18.3860029527202,8775531.51573539,0.0,1.0
2021-03-10,21.32,21.5,20.875,20.89,8416724,18.8819644967242,19.0413807072969,18.4878521983639,18.5011368825783,9503489.73016719,0.0,1.0
2021-03-11,21.29,21.84,21.19,21.32,5218700,18.8553951282954,19.3425002161565,18.7668305668661,18.8819644967242,5892537.50685226,0.0,1.0
2021-03-12,21.97,22.075,21.24,21.35,6914100,19.4576341460146,19.5506269355153,18.8111128475808,18.908533865153,7806847.21791387,0.0,1.0
2021-03-15,22.57,22.59,21.97,22.05,4399243,19.9890215145903,20.0067344268762,19.4576341460146,19.528485795158,4967272.38186852,0.0,1.0
2021-03-16,22.44,22.535,22.13,22.42,6174510,19.8738875847322,19.9580239180901,19.5993374443014,19.8561746724464,6971761.50409764,0.0,1.0
2021-03-17,22.27,22.54,22.22,22.42,4349483,19.7233278303024,19.9624521461615,19.6790455495878,19.8561746724464,4911087.38055767,0.0,1.0
2021-03-18,21.94,22.34,21.92,22.28,3531899,19.4310647775858,19.7853230233029,19.4133518652999,19.7321842864454,3987937.09696169,0.0,1.0
2021-03-19,22.26,22.53,21.77,22.0,9138813,19.7144713741595,19.9535956900186,19.280505023156,19.4842035144434,10318814.7183415,0.0,1.0
2021-03-22,21.96,22.38,21.79,22.14,4076774,19.4487776898717,19.8207488478747,19.2982179354419,19.6081939004444,4603166.24867496,0.0,1.0
2021-03-23,21.88,22.13,21.7,21.9,4970941,19.3779260407282,19.5993374443014,19.2185098301555,19.3956389530141,5612787.91401109,0.0,1.0
2021-03-24,21.75,22.18,21.73,21.8,3659046,19.2627921108701,19.6436197250161,19.2450791985843,19.3070743915848,4131501.29233291,0.0,1.0
2021-03-25,22.3,22.41,21.54,21.85,3481403,19.7498971987312,19.8473182163034,19.0768065318686,19.3513566722994,3930921.06347711,0.0,1.0
2021-03-26,21.97,22.46,21.755,22.32,3745507,19.4576341460146,19.8916004970181,19.2672203389416,19.7676101110171,4229126.11946991,0.0,1.0
2021-03-29,22.65,22.845,21.89,21.89,4403392,20.0598731637337,20.2325740585209,19.3867824968712,19.3867824968712,4971957.09992397,0.0,1.0
2021-03-30,22.8,22.81,22.24,22.54,3533131,20.1927200058777,20.2015764620206,19.6967584618737,19.9624521461615,3989328.17255684,0.0,1.0
2021-03-31,22.65,22.87,22.45,22.68,3533188,20.0598731637337,20.2547151988782,19.8827440408752,20.0864425321625,3989392.53238552,0.0,1.0
2021-04-01,22.65,22.7,22.455,22.65,1886483,20.0598731637337,20.1041554444484,19.8871722689466,20.0598731637337,2130065.31004641,0.0,1.0
2021-04-05,22.94,23.06,22.7031,22.74,2374320,20.3167103918787,20.4229878655938,20.1069009458527,20.1395812690201,2680891.72653523,0.0,1.0
2021-04-06,23.24,23.26,22.8,22.85,3248629,20.5824040761665,20.6001169884524,20.1927200058777,20.2370022865923,3668091.33085787,0.0,1.0
2021-04-07,23.36,23.42,23.205,23.35,3693645,20.6886815498817,20.7418202867393,20.5514064796663,20.6798250937388,4170567.7083368,0.0,1.0
2021-04-08,23.23,23.48,23.1,23.44,5406433,20.5735476200236,20.7949590235968,20.4584136901655,20.7595331990251,6104510.5545028,0.0,1.0
2021-04-09,23.24,23.405,23.13,23.26,5558462,20.5824040761665,20.7285356025249,20.4849830585943,20.6001169884524,6276169.50876905,0.0,1.0
2021-04-12,23.34,23.54,23.195,23.27,6639977,20.6709686375958,20.8480977604544,20.5425500235234,20.6089734445953,7497329.51063222,0.0,1.0
2021-04-13,23.66,23.74,23.03,23.23,7432448,20.9543752341696,21.025226883313,20.396418497165,20.5735476200236,8392124.20865903,0.0,1.0
2021-04-14,23.71,23.935,23.5,23.64,7981485,20.9986575148842,21.1979277781001,20.8126719358827,20.9366623218837,9012052.75698519,0.0,1.0
2021-04-15,24.05,24.1,23.67,23.72,5350821,21.2997770237438,21.3440593044584,20.9632316903125,21.0075139710271,6041717.94411494,0.0,1.0
2021-04-16,24.06,24.3,23.86,24.21,7555450,21.3086334798867,21.521188427317,21.1315043570281,21.4414803220306,8531008.20245403,0.0,1.0
2021-04-19,23.78,24.09,23.68,24.07,5962185,21.0606527078847,21.3352028483155,20.9720881464554,21.3174899360296,6732021.14229442,0.0,1.0
2021-04-20,24.23,24.32,23.71,23.8,5103520,21.4591932343165,21.5389013396029,20.9986575148842,21.0783656201706,5762485.48814275,0.0,1.0
2021-04-21,24.29,24.36,24.08,24.28,5157129,21.5123319711741,21.5743271641746,21.3263463921726,21.5034755150311,5823016.47156867,0.0,1.0
2021-04-22,24.17,24.42,24.16,24.3,6085530,21.4060544974589,21.6274659010321,21.397198041316,21.521188427317,6871292.42418124,0.0,1.0
2021-04-23,24.13,24.32,23.94,24.17,7151203,21.3706286728872,21.5389013396029,21.2023560061716,21.4060544974589,8074564.91015279,0.0,1.0
2021-04-26,23.99,24.23,23.94,24.2,4934613,21.2466382868862,21.4591932343165,21.2023560061716,21.4326238658877,5571769.24987079,0.0,1.0
2021-04-27,23.81,24.025,23.69,23.98,8512502,21.0872220763135,21.2776358833864,20.9809446025983,21.2377818307433,9611634.56649257,0.0,1.0
2021-04-28,23.94,23.94,23.61,23.75,9395300,21.2023560061716,21.2023560061716,20.9100929534549,21.0340833394559,10608419.2688081,0.0,1.0
2021-04-29,24.51,24.755,23.957,24.0,11206192,21.7071740063185,21.9241571818203,21.2174119816145,21.2554947430291,12653133.2839572,0.0,1.0
2021-04-30,24.49,24.57,24.21,24.54,4514744,21.6894610940326,21.7603127431761,21.4414803220306,21.7337433747473,5097686.84803423,0.0,1.0
2021-05-03,24.42,24.71,24.355,24.52,2949627,21.6274659010321,21.8843031291771,21.5698989361031,21.7160304624614,3330482.25204057,0.0,1.0
2021-05-04,24.56,24.63,24.28,24.42,3088973,21.7514562870331,21.8134514800336,21.5034755150311,21.6274659010321,3487820.57986739,0.0,1.0
2021-05-05,24.28,24.53,24.06,24.52,8980300,21.5034755150311,21.7248869186044,21.3086334798867,21.7160304624614,10139834.5512839,0.0,1.0
2021-05-06,24.38,24.68,23.85,24.3,4955628,21.5920400764604,21.8577337607483,21.1226479008852,21.521188427317,5595497.70249434,0.0,1.0
2021-05-07,24.49,24.73,23.955,24.3,4627838,21.6894610940326,21.9020160414629,21.2156406903859,21.521188427317,5225383.52283829,0.0,1.0
2021-05-10,24.5,24.81,24.45,24.67,4913258,21.6983175501756,21.9728676906064,21.6540352694609,21.8488773046054,5547656.89651481,0.0,1.0
2021-05-11,23.96,24.43,23.79,24.43,6200463,21.2200689184574,21.6363223571751,21.0695091640276,21.6363223571751,7001065.55029982,0.0,1.0
2021-05-12,23.65,24.21,23.63,24.13,9466206,20.9455187780266,21.4414803220306,20.9278058657408,21.3706286728872,10688480.6374365,0.0,1.0
2021-05-13,24.47,24.51,23.58,23.58,9513392,21.6717481817468,21.7071740063185,20.8835235850261,20.8835235850261,10741759.2843789,0.0,1.0
2021-05-14,25.02,25.205,24.47,24.65,12058484,22.1588532696079,22.322697708252,21.6717481817468,21.8311643923195,13615473.0576154,0.0,1.0
2021-05-17,25.03,25.215,24.775,24.9,7228758,22.1677097257508,22.331554164395,21.9418700941061,22.0525757958927,8162133.79633975,0.0,1.0
2021-05-18,24.7,25.01,24.69,24.99,10316213,21.8754466730341,22.1499968134649,21.8665902168912,22.1322839011791,11648240.3723488,0.0,1.0
2021-05-19,24.48,24.49,23.97,24.45,5121560,21.8223079361766,21.8312222776538,21.3676765208396,21.795564911745,5745303.80410197,0.16,1.0
2021-05-20,24.7,24.8,24.38,24.48,4258638,22.0184234486749,22.1075668634469,21.7331645214046,21.8223079361766,4777288.38511962,0.0,1.0
2021-05-21,24.71,24.845,24.565,24.76,2684076,22.0273377901521,22.1476814000942,21.8980798387327,22.0719094975381,3010963.85735963,0.0,1.0
2021-05-24,25.03,25.205,24.8,24.93,3446073,22.3125967174224,22.4685976932733,22.1075668634469,22.2234533026504,3865762.8371264,0.0,1.0
2021-05-25,24.94,25.0,24.75,25.0,3531798,22.2323676441276,22.2858536929908,22.0629951560609,22.2858536929908,3961928.10095357,0.0,1.0
2021-05-26,25.11,25.135,24.79,24.98,3707686,22.3839114492399,22.4061973029329,22.0986525219697,22.2680250100364,4159237.12310618,0.0,1.0
2021-05-27,25.08,25.31,25.04,25.22,10274881,22.3571684248083,22.5621982787839,22.3215110588996,22.4819692054891,11526236.7122508,0.0,1.0
2021-05-28,25.3,25.35,25.15,25.19,3939121,22.5532839373067,22.5978556446927,22.4195688151487,22.4552261810575,4418858.09521278,0.0,1.0
2021-06-01,25.11,25.395,24.99,25.39,4702511,22.3839114492399,22.63797018134,22.2769393515136,22.6335130106014,5275219.72546088,0.0,1.0
2021-06-02,25.09,25.245,24.98,25.11,4806437,22.3660827662855,22.5042550591821,22.2680250100364,22.3839114492399,5391802.65002783,0.0,1.0
2021-06-03,25.39,25.57,24.8044,24.97,5022112,22.6335130106014,22.793971157191,22.1114891736968,22.2591106685592,5633744.2455475,0.0,1.0
2021-06-04,25.4,25.525,25.325,25.41,4283237,22.6424273520786,22.7538566205436,22.5755697909997,22.6513416935558,4804883.24455251,0.0,1.0
2021-06-07,25.58,25.59,25.35,25.48,3389660,22.8028854986682,22.8117998401454,22.5978556446927,22.7137420838962,3802479.41889039,0.0,1.0
2021-06-08,25.46,25.74,25.4,25.65,5474688,22.6959134009418,22.9455149623033,22.6424273520786,22.8652858890085,6141438.50558647,0.0,1.0
2021-06-09,25.77,25.96,25.45,25.55,5567980,22.9722579867349,23.1416304748016,22.6869990594646,22.7761424742366,6246092.33810865,0.0,1.0
2021-06-10,25.95,26.035,25.76,25.76,4101365,23.1327161333244,23.2084880358806,22.9633436452577,22.9633436452577,4600861.44387857,0.0,1.0
2021-06-11,26.15,26.17,25.84,25.91,4538372,23.3110029628684,23.3288316458227,23.0346583770753,23.0970587674156,5091090.5888108,0.0,1.0
2021-06-14,25.98,26.18,25.815,26.17,6064651,23.159459157756,23.3377459872999,23.0123725233823,23.3288316458227,6803251.83359189,0.0,1.0
2021-06-15,25.99,26.14,25.915,26.06,5147463,23.1683734992332,23.3020886213912,23.1015159381542,23.2307738895736,5774361.47489714,0.0,1.0
2021-06-16,25.53,26.07,25.29,25.96,7153657,22.7583137912822,23.2396882310508,22.5443695958295,23.1416304748016,8024885.53787141,0.0,1.0
2021-06-17,25.34,25.805,25.28,25.76,7436693,22.5889413032155,23.0034581819051,22.5354552543523,22.9633436452577,8342391.88505816,0.0,1.0
2021-06-18,24.63,25.34,24.59,25.07,16590993,21.9560230583345,22.5889413032155,21.9203656924257,22.3482540833312,18611574.4415235,0.0,1.0
2021-06-21,24.94,25.02,24.61,24.75,4390282,22.2323676441276,22.3036823759452,21.9381943753801,22.0629951560609,4924965.02543765,0.0,1.0
2021-06-22,24.79,24.98,24.69,24.85,5162128,22.0986525219697,22.2680250100364,22.0095091071977,22.1521385708328,5790812.49378339,0.0,1.0
2021-06-23,24.7,24.84,24.37,24.73,5208568,22.0184234486749,22.1432242293556,21.7242501799274,22.0451664731065,5842908.32174646,0.0,1.0
2021-06-24,24.51,24.75,24.39,24.75,4206367,21.8490509606082,22.0629951560609,21.7420788628818,22.0629951560609,4718651.41217695,0.0,1.0
2021-06-25,24.75,24.835,24.5,24.51,5853759,22.0629951560609,22.138767058617,21.840136619131,21.8490509606082,6566675.74938029,0.0,1.0
2021-06-28,24.63,24.899,24.54,24.85,3234056,21.9560230583345,22.1958188440711,21.8757939850397,22.1521385708328,3627924.74157851,0.0,1.0
2021-06-29,24.49,24.77,24.39,24.63,5512978,21.8312222776538,22.0808238390153,21.7420788628818,21.9560230583345,6184391.76253533,0.0,1.0
2021-06-30,24.52,24.69,24.225,24.54,8231633,21.8579653020854,22.0095091071977,21.5949922285081,21.8757939850397,9234145.92211577,0.0,1.0
2021-07-01,24.73,24.88,24.29,24.58,3951192,22.0451664731065,22.1788815952644,21.6529354481098,21.9114513509485,4432399.19640447,0.0,1.0
2021-07-02,24.91,24.92,24.53,24.76,5173687,22.205624619696,22.2145389611732,21.8668796435626,22.0719094975381,5803779.23959359,0.0,1.0
2021-07-06,24.89,24.9,24.4125,24.79,6798976,22.1877959367416,22.1967102782188,21.7621361312055,22.0986525219697,7627008.69984889,0.0,1.0
2021-07-07,25.01,25.05,24.65,24.81,5929796,22.294768034468,22.3304254003768,21.9738517412889,22.116481204924,6651973.13247305,0.0,1.0
2021-07-08,25.26,25.29,24.66,24.69,12780742,22.5176265713979,22.5443695958295,21.9827660827661,22.0095091071977,14337281.1471204,0.0,1.0
2021-07-09,25.47,25.51,25.205,25.38,9651953,22.704827742419,22.7404851083278,22.4685976932733,22.6245986691242,10827443.6476217,0.0,1.0
2021-07-12,25.21,25.4,25.13,25.35,4972255,22.4730548640119,22.6424273520786,22.4017401321943,22.5978556446927,5577815.26848559,0.0,1.0
2021-07-13,24.68,25.155,24.67,25.11,3991582,22.0005947657205,22.4240259858873,21.9916804242433,22.3839114492399,4477708.2078478,0.0,1.0
2021-07-14,24.77,24.94,24.56,24.69,3627242,22.0808238390153,22.2323676441276,21.8936226679941,22.0095091071977,4068996.02093863,0.0,1.0
2021-07-15,25.32,25.36,24.67,24.67,4640602,22.5711126202611,22.6067699861698,21.9916804242433,21.9916804242433,5205770.96117652,0.0,1.0
2021-07-16,25.59,25.7,25.33,25.37,4508636,22.8117998401454,22.9098575963945,22.5800269617383,22.615684327647,5057733.10516934,0.0,1.0
2021-07-19,24.87,25.51,24.575,25.39,5600163,22.1699672537872,22.7404851083278,21.9069941802099,22.6335130106014,6282194.83663008,0.0,1.0
2021-07-20,25.24,25.29,24.85,24.92,4873492,22.4997978884435,22.5443695958295,22.1521385708328,22.2145389611732,5467024.13461143,0.0,1.0
2021-07-21,25.17,25.56,25.11,25.37,2836820,22.4373974981031,22.7850568157138,22.3839114492399,22.615684327647,3182310.22140765,0.0,1.0
2021-07-22,25.03,25.28,24.965,25.13,3448375,22.3125967174224,22.5354552543523,22.2546534978206,22.4017401321943,3868345.19276746,0.0,1.0
2021-07-23,25.18,25.21,24.94,25.13,3064572,22.4463118395803,22.4730548640119,22.2323676441276,22.4017401321943,3437799.64884614,0.0,1.0
2021-07-26,25.35,25.415,25.2,25.2,3132304,22.5978556446927,22.6557988642944,22.4641405225347,22.4641405225347,3513780.58380724,0.0,1.0
2021-07-27,25.69,25.7,25.15,25.23,3211144,22.9009432549173,22.9098575963945,22.4195688151487,22.4908835469663,3602222.33825617,0.0,1.0
2021-07-28,25.66,25.79,25.47,25.71,3128601,22.8742002304857,22.9900866696893,22.704827742419,22.9187719378717,3509626.60338203,0.0,1.0
2021-07-29,25.81,25.84,25.54,25.75,3242780,23.0079153526437,23.0346583770753,22.7672281327594,22.9544293037805,3637711.21882118,0.0,1.0
2021-07-30,25.46,26.042,25.35,25.79,6769286,22.6959134009418,23.2147280749146,22.5978556446927,22.9900866696893,7593702.81844873,0.0,1.0
2021-08-02,25.55,25.765,25.45,25.5,4557465,22.7761424742366,22.9678008159963,22.6869990594646,22.7315707668506,5112508.88431681,0.0,1.0
2021-08-03,25.87,25.89,25.38,25.66,3852415,23.0614014015069,23.0792300844613,22.6245986691242,22.8742002304857,4321592.35750035,0.0,1.0
2021-08-04,25.7,25.825,25.28,25.74,3747250,22.9098575963945,23.0212868648595,22.5354552543523,22.9455149623033,4203619.53778168,0.0,1.0
2021-08-05,26.24,26.26,25.69,25.82,6344110,23.3912320361631,23.4090607191175,22.9009432549173,23.0168296941209,7116745.54562309,0.0,1.0
2021-08-06,26.48,26.92,26.19,26.27,4921488,23.6051762316158,23.9974072566125,23.3466603287771,23.4179750605947,5520865.46447611,0.0,1.0
2021-08-09,26.54,26.56,26.265,26.435,3778884,23.658662280479,23.6764909634334,23.4135178898561,23.5650616949684,4239106.17477099,0.0,1.0
2021-08-10,26.62,26.71,26.34,26.54,5009731,23.7299770122966,23.8102060855913,23.4803754509351,23.658662280479,5619855.3901209,0.0,1.0
2021-08-11,26.81,26.84,26.455,26.63,5059814,23.8993495003633,23.9260925247949,23.5828903779228,23.7388913537738,5676037.89123791,0.0,1.0
2021-08-12,26.75,26.83,26.53,26.79,2492651,23.8458634515001,23.9171781833177,23.6497479390018,23.8815208174089,2796225.61731164,0.0,1.0
2021-08-13,26.9,26.92,26.65,26.87,2225193,23.9795785736581,23.9974072566125,23.7567200367282,23.9528355492265,2496194.48132231,0.0,1.0
2021-08-16,26.79,27.195,26.77,26.86,4222845,23.8815208174089,24.2425516472354,23.8636921344545,23.9439212077493,4737136.23244344,0.0,1.0
2021-08-17,26.85,26.86,26.295,26.68,5068912,23.9350068662721,23.9439212077493,23.4402609142877,23.7834630611598,5686243.91713817,0.0,1.0
2021-08-18,26.4,26.68,26.29,26.68,4811285,23.6764909634334,23.9276052615304,23.5778389177524,23.9276052615304,5364727.5770793,0.16,1.0
2021-08-19,25.92,26.67,25.875,26.31,8494566,23.2460093095528,23.9186368937412,23.2056516545015,23.5957756533308,9471696.74536432,0.0,1.0
2021-08-20,26.34,26.37,25.695,25.87,5628305,23.6226807566983,23.6495858600659,23.0442210342963,23.2011674706069,6275729.46639273,0.0,1.0
2021-08-23,26.18,26.49,26.09,26.41,4007386,23.4791868720715,23.757206273536,23.3984715619688,23.6854593312226,4468355.99765997,0.0,1.0
2021-08-24,25.84,26.28,25.82,26.28,3806922,23.1742623672394,23.5688705499633,23.156325631661,23.5688705499633,4244832.60442685,0.0,1.0
2021-08-25,25.72,25.91,25.69,25.82,4962207,23.0666419537692,23.2370409417636,23.0397368504017,23.156325631661,5533010.14927944,0.0,1.0
2021-08-26,25.37,25.7,25.305,25.67,3942763,22.7527490811479,23.0487052181909,22.6944546905183,23.0218001148233,4396299.40774407,0.0,1.0
2021-08-27,25.62,25.705,25.34,25.46,3956175,22.9769582758774,23.0531894020854,22.7258439777804,22.8334643912506,4411254.19139621,0.0,1.0
2021-08-30,25.38,25.625,25.325,25.59,3618196,22.7617174489371,22.981442459772,22.7123914260966,22.9500531725099,4034397.4344646,0.0,1.0
2021-08-31,25.09,25.415,24.835,25.31,10819712,22.5016347830509,22.7931067361992,22.2729414044268,22.6989388744129,12064304.5137538,0.0,1.0
2021-09-01,25.51,25.69,25.17,25.17,5740709,22.8783062301964,23.0397368504017,22.5733817253643,22.5733817253643,6401063.30934197,0.0,1.0
2021-09-02,25.77,25.79,25.5,25.52,4559396,23.1114837927151,23.1294205282935,22.8693378624073,22.8872745979856,5083863.76114179,0.0,1.0
2021-09-03,25.94,26.01,25.62,25.77,6942890,23.2639460451312,23.3267246196554,22.9769582758774,23.1114837927151,7741531.30559259,0.0,1.0
2021-09-07,25.8,26.128,25.705,26.0,7051237,23.1383888960826,23.4325513595677,23.0531894020854,23.3177562518662,7862341.47144099,0.0,1.0
2021-09-08,26.47,26.66,25.7,25.8,5135449,23.7392695379577,23.9096685259521,23.0487052181909,23.1383888960826,5726180.19322993,0.0,1.0
2021-09-09,26.56,26.7,26.32,26.45,6323240,23.8199848480603,23.9455419971088,23.60474402112,23.7213328023793,7050602.90639421,0.0,1.0
2021-09-10,26.22,26.7,26.165,26.69,5469994,23.5150603432282,23.9455419971088,23.4657343203877,23.9365736293196,6099207.9368107,0.0,1.0
2021-09-13,26.16,26.56,26.005,26.44,4736590,23.4612501364931,23.8199848480603,23.3222404357608,23.7123644345901,5281440.40403303,0.0,1.0
2021-09-14,25.66,26.35,25.64,26.17,4890237,23.0128317470341,23.6316491244875,22.9948950114558,23.4702185042823,5452761.43324571,0.0,1.0
2021-09-15,25.1,25.66,25.04,25.655,5948561,22.5106031508401,23.0128317470341,22.456792944105,23.0083475631395,6632824.54492685,0.0,1.0
2021-09-16,24.63,25.11,24.63,25.04,7032440,22.0890898647487,22.5195715186293,22.0890898647487,22.456792944105,7841382.25072002,0.0,1.0
2021-09-17,24.43,24.79,24.385,24.48,11907728,21.9097225089651,22.2325837493755,21.8693648539138,21.954564347911,13277475.0990555,0.0,1.0
2021-09-20,24.71,24.88,24.325,24.36,9682378,22.1608368070621,22.3132990594781,21.8155546471787,21.8469439344408,10796142.8741606,0.0,1.0
2021-09-21,24.92,25.2,24.8,24.82,9581426,22.3491725306349,22.6002868287319,22.2415521171647,22.2594888527431,10683578.3558747,0.0,1.0
2021-09-22,24.56,25.04,24.51,24.99,7099275,22.0263112902244,22.456792944105,21.9814694512785,22.4119511051591,7915905.28720906,0.0,1.0
2021-09-23,24.8,25.29,24.5,24.58,9926929,22.2415521171647,22.6810021388345,21.9725010834893,22.0442480258028,11068824.5992512,0.0,1.0
2021-09-24,25.41,25.51,25.01,25.08,10294774,22.7886225523047,22.8783062301964,22.4298878407375,22.4926664152617,11478982.8450401,0.0,1.0
2021-09-27,25.42,25.835,25.35,25.57,7895531,22.7975909200938,23.1697781833448,22.7348123455696,22.9321164369315,8803754.69160205,0.0,1.0
2021-09-28,24.95,25.47,24.765,25.3,9988243,22.3760776340024,22.8424327590397,22.2101628299026,22.6899705066237,11137191.5545783,0.0,1.0
2021-09-29,25.11,25.425,24.92,24.95,4807580,22.5195715186293,22.8020751039884,22.3491725306349,22.3760776340024,5360596.39057234,0.0,1.0
2021-09-30,24.6,25.3,24.58,25.15,4725421,22.0621847613811,22.6899705066237,22.0442480258028,22.555444989786,5268986.63288699,0.0,1.0
2021-10-01,24.9,25.25,24.715,25.19,6295301,22.3312357950565,22.6451286676778,22.1653209909567,22.5913184609427,7019450.08053252,0.0,1.0
2021-10-04,25.49,25.615,24.81,24.81,6230160,22.8603694946181,22.9724740919828,22.2505204849539,22.2505204849539,6946815.90502669,0.0,1.0
2021-10-05,25.47,25.96,25.38,25.46,5445002,22.8424327590397,23.2818827807095,22.7617174489371,22.8334643912506,6071341.10464293,0.0,1.0
2021-10-06,25.79,25.805,24.91,25.37,5391976,23.1294205282935,23.1428730799772,22.3402041628457,22.7527490811479,6012215.51875428,0.0,1.0
2021-10-07,25.57,26.045,25.57,25.81,5886313,22.9321164369315,23.3581139069175,22.9321164369315,23.1473572638718,6563416.15148976,0.0,1.0
2021-10-08,25.54,25.72,25.36,25.49,3119087,22.905211333564,23.0666419537692,22.7437807133588,22.8603694946181,3477875.87810939,0.0,1.0
2021-10-11,25.54,25.66,25.43,25.56,3452931,22.905211333564,23.0128317470341,22.806559287883,22.9231480691423,3850121.98559262,0.0,1.0
2021-10-12,26.04,26.06,25.56,25.63,5362697,23.3536297230229,23.3715664586013,22.9231480691423,22.9859266436666,5979568.5525635,0.0,1.0
2021-10-13,25.9,26.11,25.8,26.03,6043117,23.2280725739744,23.4164082975472,23.1383888960826,23.3446613552338,6738257.33071659,0.0,1.0
2021-10-14,26.57,26.57,25.9401,26.0,5033255,23.8289532158495,23.8289532158495,23.264035728809,23.3177562518662,5612230.80756434,0.0,1.0
2021-10-15,26.75,26.92,26.485,26.68,4665971,23.9903838360547,24.1428460884707,23.7527220896414,23.9276052615304,5202698.09365944,0.0,1.0
2021-10-18,26.19,26.59,26.18,26.57,3230823,23.4881552398606,23.8468899514278,23.4791868720715,23.8289532158495,3602464.88095428,0.0,1.0
2021-10-19,26.16,26.42,26.13,26.38,3680875,23.4612501364931,23.6944276990118,23.4343450331256,23.658554227855,4104286.40587323,0.0,1.0
2021-10-20,26.63,26.735,26.32,26.4,2440130,23.8827634225845,23.9769312843709,23.60474402112,23.6764909634334,2720818.38898725,0.0,1.0
2021-10-21,26.51,26.715,26.47,26.61,3389730,23.7751430091144,23.9589945487926,23.7392695379577,23.8648266870062,3779650.9684737,0.0,1.0
2021-10-22,26.54,26.67,26.48,26.56,5155503,23.8020481124819,23.9186368937412,23.7482379057468,23.8199848480603,5748541.00678199,0.0,1.0
2021-10-25,26.77,26.855,26.37,26.51,3867954,24.008320571633,24.0845516978411,23.6495858600659,23.7751430091144,4312885.12126682,0.0,1.0
2021-10-26,26.68,26.925,26.66,26.79,2946031,23.9276052615304,24.1473302723653,23.9096685259521,24.0262573072114,3284913.22975682,0.0,1.0
2021-10-27,26.31,26.69,26.31,26.67,3292077,23.5957756533308,23.9365736293196,23.5957756533308,23.9186368937412,3670764.93447561,0.0,1.0
2021-10-28,26.29,26.4,26.06,26.28,3268436,23.5778389177524,23.6764909634334,23.3715664586013,23.5688705499633,3644404.50796799,0.0,1.0
2021-10-29,26.04,26.4,25.83,26.26,3794682,23.3536297230229,23.6764909634334,23.1652939994502,23.5509338143849,4231184.63604764,0.0,1.0
2021-11-01,26.29,26.345,26.04,26.12,3679601,23.5778389177524,23.6271649405929,23.3536297230229,23.4253766653364,4102865.85753049,0.0,1.0
2021-11-02,26.19,26.37,25.83,26.37,5459714,23.4881552398606,23.6495858600659,23.1652939994502,23.6495858600659,6087745.42742032,0.0,1.0
2021-11-03,26.29,26.42,26.0101,26.05,3350940,23.5778389177524,23.6944276990118,23.3268143033333,23.3625980908121,3736398.9510366,0.0,1.0
2021-11-04,26.5,26.739,26.31,26.44,3364781,23.7661746413252,23.9805186314866,23.5957756533308,23.7123644345901,3751832.08260007,0.0,1.0
2021-11-05,26.67,26.89,26.43,26.71,3179036,23.9186368937412,24.1159409851032,23.7033960668009,23.954510364898,3544720.81735501,0.0,1.0
2021-11-08,26.52,26.72,26.275,26.58,2692949,23.7841113769036,23.9634787326871,23.5643863660687,23.8379215836386,3002719.18291436,0.0,1.0
2021-11-09,26.52,26.61,26.41,26.52,2519692,23.7841113769036,23.8648266870062,23.6854593312226,23.7841113769036,2809532.41351241,0.0,1.0
2021-11-10,26.58,26.815,26.4465,26.51,3423779,23.8379215836386,24.0486782266843,23.7181938736531,23.7751430091144,3817616.62822406,0.0,1.0
2021-11-11,26.77,26.8,26.45,26.46,5399744,24.008320571633,24.0352256750006,23.7213328023793,23.7303011701685,6020877.07254268,0.0,1.0
2021-11-12,26.6,26.79,26.23,26.71,3416491,23.855858319217,24.0262573072114,23.5240287110174,23.954510364898,3809490.28888192,0.0,1.0
2021-11-15,26.95,26.96,26.685,26.78,2800648,24.1697511918383,24.1787195596274,23.932089445425,24.0172889394222,3122806.8092603,0.0,1.0
2021-11-16,26.78,26.98,26.745,26.98,2462994,24.0172889394222,24.1966562952058,23.9858996521601,24.1966562952058,2746312.43711002,0.0,1.0
2021-11-17,26.7,26.71,26.435,26.62,2253306,24.0980042495248,24.1070297192812,23.8588293009809,24.0258004914738,2496608.00027398,0.17,1.0
2021-11-18,26.42,26.815,26.36,26.69,3041743,23.8452910963463,24.2017971517232,23.791138277808,24.0889787797685,3370176.93494686,0.0,1.0
2021-11-19,26.55,26.58,26.06,26.31,3468641,23.9626222031792,23.9896986124483,23.5203741851167,23.7460109290262,3843169.48993094,0.0,1.0
2021-11-22,26.62,26.695,26.25,26.54,4272549,24.0258004914738,24.0934915146466,23.6918581104879,23.9535967334228,4733879.914651,0.0,1.0
2021-11-23,26.61,26.86,26.55,26.78,2102858,24.0167750217174,24.2424117656269,23.9626222031792,24.1702080075758,2329915.2916826,0.0,1.0
2021-11-24,26.77,26.83,26.53,26.62,2025224,24.1611825378195,24.2153353563577,23.9445712636664,24.0258004914738,2243898.71626262,0.0,1.0
2021-11-26,26.23,26.45,26.07,26.41,3530260,23.6738071709751,23.8723675056154,23.5293996548731,23.8362656265899,3911441.83659353,0.0,1.0
2021-11-29,26.59,26.66,26.22,26.46,3135741,23.9987240822047,24.0619023704993,23.6647817012188,23.8813929753718,3474324.42259823,0.0,1.0
2021-11-30,25.91,26.42,25.9,26.28,8311314,23.3849921387711,23.8452910963463,23.3759666690147,23.718934519757,9208732.86858914,0.0,1.0
2021-12-01,25.76,26.65,25.75,26.29,3414792,23.2496100924255,24.052876900743,23.2405846226691,23.7279599895134,3783506.11344911,0.0,1.0
2021-12-02,26.22,26.48,25.83,25.88,3471648,23.6647817012188,23.8994439148846,23.3127883807201,23.357915729502,3846501.17247065,0.0,1.0
2021-12-03,26.95,26.97,26.3001,26.36,5727275,24.3236409934342,24.341691932947,23.7370757139673,23.791138277808,6345680.78404316,0.0,1.0
2021-12-06,27.72,27.875,27.01,27.08,5129707,25.0186021646752,25.1584969458991,24.3777938119725,24.4409721002671,5683590.03848631,0.0,1.0
2021-12-07,27.88,28.06,27.67,27.75,3736637,25.1630096807772,25.325468136392,24.9734748158933,25.0456785739444,4140102.51085284,0.0,1.0
2021-12-08,27.63,27.92,27.615,27.87,3228026,24.9373729368678,25.1991115598027,24.9238347322333,25.1539842110209,3576573.94809778,0.0,1.0
2021-12-09,27.54,27.775,27.46,27.58,3878536,24.8561437090604,25.0682422483353,24.7839399510094,24.8922455880859,4297323.13629425,0.0,1.0
2021-12-10,27.87,27.945,27.57,27.74,4072140,25.1539842110209,25.2216752341937,24.8832201183296,25.036653104188,4511831.63859487,0.0,1.0
2021-12-13,28.0,28.125,27.82,27.89,3413130,25.2713153178538,25.3841336898085,25.108856862239,25.1720351505336,3781664.65805137,0.0,1.0
2021-12-14,27.82,28.13,27.675,27.97,5183566,25.108856862239,25.3886464246866,24.9779875507715,25.2442389085846,5743264.49472383,0.0,1.0
2021-12-15,28.09,28.14,27.75,27.87,3085513,25.3525445456611,25.397671894443,25.0456785739444,25.1539842110209,3418673.02565625,0.0,1.0
2021-12-16,27.98,28.365,27.87,27.99,4859457,25.253264378341,25.6007449639615,25.1539842110209,25.2622898480974,5384159.6406291,0.0,1.0
2021-12-17,26.98,27.88,26.75,27.7,20978315,24.3507174027034,25.1630096807772,24.1431315983067,25.0005512251625,23243460.5247878,0.0,1.0
2021-12-20,27.0,27.035,26.21,26.66,5979519,24.3687683422161,24.4003574863634,23.6557562314624,24.0619023704993,6625160.97378264,0.0,1.0
2021-12-21,27.3,27.49,27.1,27.17,3918949,24.6395324349074,24.8110163602786,24.4590230397799,24.5222013280745,4342099.75301433,0.0,1.0
2021-12-22,27.48,27.515,27.14,27.24,2565049,24.8019908905222,24.8335800346695,24.4951249188054,24.5853796163692,2842011.62846713,0.0,1.0
2021-12-23,27.52,27.65,27.43,27.49,3353457,24.8380927695477,24.9554238763806,24.7568635417403,24.8110163602786,3715548.43184848,0.0,1.0
2021-12-27,27.58,27.61,27.36,27.4,2132844,24.8922455880859,24.9193219973551,24.6936852534457,24.7297871324712,2363139.0471318,0.0,1.0
2021-12-28,27.85,27.88,27.53,27.54,2119133,25.1359332715081,25.1630096807772,24.8471182393041,24.8561437090604,2347947.59408824,0.0,1.0
2021-12-29,27.95,28.05,27.705,27.93,2618931,25.2261879690719,25.3164426666356,25.0050639600407,25.2081370295591,2901711.56814277,0.0,1.0
2021-12-30,27.83,28.06,27.735,27.99,2815384,25.1178823319954,25.325468136392,25.0321403693098,25.2622898480974,3119376.69284302,0.0,1.0
2021-12-31,27.91,28.01,27.67,27.77,2998860,25.1900860900464,25.2803407876101,24.9734748158933,25.0637295134571,3322663.61856828,0.0,1.0
2022-01-03,27.62,27.96,27.41,27.92,5835858,24.9283474671115,25.2352134388283,24.7388126022276,25.1991115598027,6465988.09538645,0.0,1.0
2022-01-04,27.45,27.82,27.44,27.67,8767906,24.7749144812531,25.108856862239,24.7658890114967,24.9734748158933,9714625.65015589,0.0,1.0
2022-01-05,27.39,27.61,27.14,27.42,6831125,24.7207616627148,24.9193219973551,24.4951249188054,24.7478380719839,7568719.61725197,0.0,1.0
2022-01-06,27.65,27.705,27.245,27.53,5521631,24.9554238763806,25.0050639600407,24.5898923512473,24.8471182393041,6117832.25587683,0.0,1.0
2022-01-07,27.66,27.945,27.51,27.66,5208416,24.964449346137,25.2216752341937,24.8290672997913,24.964449346137,5770797.68764427,0.0,1.0
2022-01-10,27.69,27.92,27.505,27.79,8316259,24.9915257554061,25.1991115598027,24.8245545649131,25.0817804529699,9214211.80778397,0.0,1.0
2022-01-11,27.4,27.75,27.2,27.67,3048895,24.7297871324712,25.0456785739444,24.5492777373437,24.9734748158933,3378101.17622521,0.0,1.0
2022-01-12,27.42,27.54,27.25,27.37,2423016,24.7478380719839,24.8561437090604,24.5944050861255,24.702710723202,2684642.53429932,0.0,1.0
2022-01-13,27.55,27.64,26.8,26.92,5675893,24.8651691788168,24.9463984066242,24.1882589470886,24.2965645841651,6288750.78329312,0.0,1.0
2022-01-14,27.61,27.65,27.12,27.58,3099653,24.9193219973551,24.9554238763806,24.4770739792926,24.8922455880859,3434339.80021942,0.0,1.0
2022-01-18,27.34,27.6,27.125,27.43,4702566,24.6756343139329,24.9102965275987,24.4815867141708,24.7568635417403,5210328.24543866,0.0,1.0
2022-01-19,27.35,27.79,27.32,27.41,3470555,24.6846597836893,25.0817804529699,24.6575833744202,24.7388126022276,3845290.15517238,0.0,1.0
2022-01-20,27.21,27.485,27.12,27.36,7283042,24.5583032071,24.8065036254004,24.4770739792926,24.6936852534457,8069432.61302788,0.0,1.0
2022-01-21,27.34,27.835,27.23,27.265,5908621,24.6756343139329,25.1223950668735,24.5763541466128,24.6079432907601,6546607.7218038,0.0,1.0
2022-01-24,27.16,27.4,26.5501,27.15,6962681,24.5131758583181,24.7297871324712,23.9627124578768,24.5041503885618,7714480.45137041,0.0,1.0
2022-01-25,27.28,27.495,26.67,26.88,4461949,24.6214814953947,24.8155290951568,24.0709278402557,24.2604627051396,4943730.48765434,0.0,1.0
2022-01-26,27.3,27.77,27.1,27.41,4228185,24.6395324349074,25.0637295134571,24.4590230397799,24.7388126022276,4684725.6864529,0.0,1.0
2022-01-27,27.37,27.91,27.21,27.62,4395473,24.702710723202,25.1900860900464,24.5583032071,24.9283474671115,4870076.70364712,0.0,1.0
2022-01-28,27.86,27.87,27.21,27.3,4280146,25.1449587412645,25.1539842110209,24.5583032071,24.6395324349074,4742297.20505811,0.0,1.0
2022-01-31,28.36,28.37,27.54,27.59,3659544,25.5962322290833,25.6052576988397,24.8561437090604,24.9012710578423,4054685.35021636,0.0,1.0
2022-02-01,28.08,28.42,27.805,28.24,4490668,25.3435190759048,25.6503850476216,25.0953186576044,25.4879265920068,4975550.43805605,0.0,1.0
2022-02-02,28.32,28.5,27.99,28.09,6498318,25.5601303500578,25.7225888056726,25.2622898480974,25.3525445456611,7199977.59164729,0.0,1.0
2022-02-03,28.15,28.52,28.13,28.29,4469062,25.4066973641994,25.7406397451853,25.3886464246866,25.5330539407887,4951611.51788546,0.0,1.0
2022-02-04,27.89,28.105,27.51,27.96,4661742,25.1720351505336,25.3660827502957,24.8290672997913,25.2352134388283,5165096.2507592,0.0,1.0
2022-02-07,28.08,28.17,27.78,27.83,2828741,25.3435190759048,25.4247483037122,25.0727549832135,25.1178823319954,3134175.92253471,0.0,1.0
2022-02-08,28.19,28.39,28.07,28.24,2144176,25.4427992432249,25.6233086383524,25.3344936061484,25.4879265920068,2375694.62629375,0.0,1.0
2022-02-09,28.25,28.46,28.2,28.38,2813090,25.4969520617632,25.6864869266471,25.4518247129813,25.6142831685961,3116834.99688489,0.0,1.0
2022-02-10,27.62,28.22,27.53,27.99,5685219,24.9283474671115,25.469875652494,24.8471182393041,25.2622898480974,6299083.76346115,0.0,1.0
2022-02-11,27.4,27.895,27.195,27.77,5032766,24.7297871324712,25.1765478854118,24.5447650024655,25.0637295134571,5576181.77873172,0.0,1.0
2022-02-14,26.91,27.6,26.605,27.49,3886528,24.2875391144087,24.9102965275987,24.0122622868393,24.8110163602786,4306178.0770516,0.0,1.0
2022-02-15,26.89,27.38,26.725,27.18,4025253,24.269488174896,24.7117361929584,24.1205679239158,24.5312267978309,4459881.98803306,0.0,1.0
2022-02-16,26.88,26.93,26.545,26.66,4993290,24.413895690998,24.4593084433994,24.1096302499086,24.2140795804318,5497673.82063036,0.17,1.0
2022-02-17,26.81,26.94,26.415,26.83,7949121,24.350317837636,24.4683909938797,23.9915570936649,24.3684829385966,8752080.17533992,0.0,1.0
2022-02-18,26.61,27.02,26.465,26.69,14096416,24.1686668280304,24.541051397722,24.0369698460663,24.2413272318727,15520327.7213851,0.0,1.0
2022-02-22,27.2,27.605,26.67,27.5,6077426,24.704537306367,25.0723806008185,24.2231621309121,24.9770138207755,6691320.91607303,0.0,1.0
2022-02-23,26.49,27.46,26.48,27.34,4061079,24.059676222267,24.9406836188544,24.0505936717867,24.831693013091,4471298.02230828,0.0,1.0
2022-02-24,26.55,26.66,26.0,26.23,6656979,24.1141715251487,24.2140795804318,23.6146312487332,23.8235299097797,7329415.91070938,0.0,1.0
2022-02-25,27.38,27.465,26.75,26.86,5303335,24.8680232150121,24.9452248940945,24.2958225347543,24.3957305900374,5839037.18621043,0.0,1.0
2022-02-28,27.35,27.575,27.08,27.1,6521295,24.8407755635713,25.0451329493776,24.5955467006036,24.6137118015642,7180026.15472115,0.0,1.0
2022-03-01,26.88,27.52,26.645,27.29,5494380,24.413895690998,24.9951789217361,24.2004557547114,24.7862802606896,6049380.0853936,0.0,1.0
2022-03-02,27.72,27.84,26.88,26.98,4961210,25.1768299313417,25.2858205371051,24.413895690998,24.5047211958008,5462353.34531932,0.0,1.0
2022-03-03,28.24,28.36,27.79,27.81,4753437,25.6491225563164,25.7581131620797,25.2404077847037,25.2585728856642,5233592.71200264,0.0,1.0
2022-03-04,28.99,29.0,28.05,28.11,5433555,26.3303138423375,26.3393963928178,25.476554097191,25.5310494000727,5982411.01086762,0.0,1.0
2022-03-07,28.73,29.05,28.395,28.91,5326427,26.0941675298502,26.3848091452192,25.7899020887607,26.2576534384953,5864461.76276536,0.0,1.0
2022-03-08,28.54,29.0,28.5,28.91,4404790,25.9215990707248,26.3393963928178,25.8852688688037,26.2576534384953,4849728.06874313,0.0,1.0
2022-03-09,28.38,28.9,28.34,28.8,3795412,25.7762782630403,26.248570888015,25.7399480611192,26.1577453832122,4178795.38158335,0.0,1.0
2022-03-10,28.7,28.73,28.22,28.33,3712091,26.0669198784093,26.0941675298502,25.6309574553558,25.7308655106389,4087057.93384674,0.0,1.0
2022-03-11,28.45,28.9266,28.43,28.67,2567755,25.8398561164023,26.2727304722925,25.8216910154417,26.0396722269685,2827129.89657975,0.0,1.0
2022-03-14,28.41,28.88,28.26,28.65,3480842,25.8035259144812,26.2304057870544,25.6672876572769,26.0215071260079,3832449.93524321,0.0,1.0
2022-03-15,28.88,28.95,28.57,28.76,5337605,26.2304057870544,26.2939836404164,25.9488467221657,26.121415181291,5876768.8785081,0.0,1.0
2022-03-16,28.87,28.99,28.355,28.88,5853156,26.2213232365741,26.3303138423375,25.7535718868396,26.2304057870544,6444396.88246938,0.0,1.0
2022-03-17,29.08,29.26,28.72,28.91,4502121,26.41205679666,26.5755427053051,26.0850849793699,26.2576534384953,4956890.69912026,0.0,1.0
2022-03-18,29.05,29.31,28.84,29.1,10139753,26.3848091452192,26.6209554577065,26.1940755851333,26.4302218976206,11163993.00176,0.0,1.0
2022-03-21,29.47,29.61,29.15,29.23,3826630,26.766276265391,26.893431972115,26.475634650022,26.5482950538643,4213166.78427225,0.0,1.0
2022-03-22,29.47,29.625,29.35,29.49,5290045,26.766276265391,26.9070557978354,26.6572856596277,26.7844413663516,5824404.73244225,0.0,1.0
2022-03-23,29.62,29.81,29.31,29.52,4102805,26.9025145225953,27.0750829817206,26.6209554577065,26.8116890177925,4517238.86248371,0.0,1.0
2022-03-24,29.78,29.8501,29.56,29.62,3152259,27.0478353302798,27.1115040091466,26.8480192197136,26.9025145225953,3470676.00322561,0.0,1.0
2022-03-25,30.41,30.425,29.79,29.83,3157510,27.6200360105376,27.633659836258,27.0569178807601,27.0932480826812,3476457.41893191,0.0,1.0
2022-03-28,30.38,30.42,30.12,30.39,3370189,27.5927883590967,27.6291185610178,27.3566420466094,27.601870909577,3710619.61870358,0.0,1.0
2022-03-29,30.8,30.8,30.31,30.42,4047643,27.9742554792686,27.9742554792686,27.5292105057347,27.6291185610178,4456504.82074097,0.0,1.0
2022-03-30,30.78,30.9673,30.66,30.68,4332362,27.956090378308,28.1262065488037,27.8470997725446,27.8652648735052,4769983.94823729,0.0,1.0
2022-03-31,30.64,31.0869,30.44,30.63,6440330,27.828934671584,28.2348338525478,27.6472836619784,27.8198521211038,7090882.69201676,0.0,1.0
2022-04-01,31.15,31.24,30.47,30.67,4214111,28.2921447460784,28.373887700401,27.6745313134192,27.8561823230249,4639788.14007006,0.0,1.0
2022-04-04,30.93,31.015,30.42,30.88,3435030,28.0923286355122,28.1695303145946,27.6291185610178,28.0469158831108,3782010.35871738,0.0,1.0
2022-04-05,31.03,31.385,30.985,30.99,5199139,28.183154140315,28.5055846823651,28.1422826631538,28.1468239383939,5724316.10623824,0.0,1.0
2022-04-06,31.77,31.83,31.04,31.16,5203949,28.8552628758559,28.9097581787376,28.1922366907953,28.3012272965587,5729611.97551024,0.0,1.0
2022-04-07,32.01,32.16,31.43,31.74,9364526,29.0732440873827,29.2094823445869,28.5464561595263,28.8280152244151,10310458.5218988,0.0,1.0
2022-04-08,32.49,32.685,31.97,32.14,6152569,29.5092065104362,29.6863162448017,29.0369138854615,29.1913172436263,6774054.2850349,0.0,1.0
2022-04-11,32.23,32.715,32.165,32.54,5720722,29.2730601979489,29.7135638962426,29.214023619827,29.5546192628376,6298585.4165298,0.0,1.0
2022-04-12,32.25,32.55,31.92,32.07,4824921,29.2912252989094,29.5637018133179,28.9915011330601,29.1277393902644,5312297.4768759,0.0,1.0
2022-04-13,32.32,32.46,31.96,32.3,3729278,29.3548031522714,29.4819588589954,29.0278313349813,29.3366380513108,4105981.03263635,0.0,1.0
2022-04-14,32.4,32.63,32.319,32.47,5403617,29.4274635561137,29.6363622171602,29.3538948972234,29.4910414094756,5949448.90395173,0.0,1.0
2022-04-18,32.28,32.645,32.17,32.49,3255155,29.3184729503503,29.6499860428806,29.2185648950672,29.5092065104362,3583965.76717835,0.0,1.0
2022-04-19,32.17,32.53,32.035,32.4,5251555,29.2185648950672,29.5455367123573,29.0959504635834,29.4274635561137,5782026.76814293,0.0,1.0
2022-04-20,32.75,32.895,32.45,32.55,4812808,29.7453528229235,29.8770498048876,29.4728763085151,29.5637018133179,5298960.91461148,0.0,1.0
2022-04-21,32.26,33.0,32.15,32.8,8136848,29.3003078493897,29.9724165849306,29.2003997941066,29.7907655753249,8958769.91563649,0.0,1.0
2022-04-22,31.83,32.31,31.81,32.31,5314901,28.9097581787376,29.3457206017911,28.891593077777,29.3457206017911,5851771.49473435,0.0,1.0
2022-04-25,31.75,31.94,31.185,31.87,5219192,28.8370977748953,29.0096662340207,28.3239336727594,28.9460883806587,5746394.7063446,0.0,1.0
2022-04-26,31.29,31.995,31.28,31.78,4401338,28.4193004528024,29.0596202616622,28.4102179023221,28.8643454263362,4845927.37420529,0.0,1.0
2022-04-27,31.33,31.865,30.98,31.34,6066019,28.4556306547235,28.9415471054186,28.1377413879136,28.4647132052038,6678761.6685084,0.0,1.0
2022-04-28,31.44,31.59,31.23,31.38,5835155,28.5555387100066,28.6917769672108,28.3648051499207,28.5010434071249,6424577.55964911,0.0,1.0
2022-04-29,30.61,31.38,30.56,31.35,4372226,27.8016870201432,28.5010434071249,27.7562742677418,28.4737957556841,4813874.70346793,0.0,1.0
2022-05-02,30.22,30.93,29.87,30.67,7280718,27.4474675514122,28.0923286355122,27.1295782846023,27.8561823230249,8016160.23583493,0.0,1.0
2022-05-03,30.54,30.98,29.94,30.29,5954116,27.7381091667812,28.1377413879136,27.1931561379643,27.5110454047742,6555555.08656544,0.0,1.0
2022-05-04,31.34,31.385,30.69,30.8,6292857,28.4647132052038,28.5055846823651,27.8743474239855,27.9742554792686,6928513.10175665,0.0,1.0
2022-05-05,30.94,31.4,30.58,31.27,5211608,28.1014111859925,28.5192085080855,27.7744393687023,28.4011353518418,5738044.62888952,0.0,1.0
2022-05-06,30.73,31.09,30.455,30.77,6879570,27.9106776259066,28.2376494431967,27.6609074876988,27.9470078278277,7574491.34462327,0.0,1.0
2022-05-09,30.38,30.76,30.21,30.52,4673383,27.5927883590967,27.9379252773474,27.4383850009319,27.7199440658207,5145452.27152418,0.0,1.0
2022-05-10,30.48,31.18,30.0,30.44,6354721,27.6836138638995,28.3193923975193,27.247651440846,27.6472836619784,6996626.12808589,0.0,1.0
2022-05-11,30.4,31.17,30.37,30.55,6659047,27.6109534600573,28.310309847039,27.5837058086164,27.7471917172615,7331692.80419264,0.0,1.0
2022-05-12,30.39,30.45,29.805,30.36,6077255,27.601870909577,27.6563662124587,27.0705417064805,27.5746232581361,6691132.64296584,0.0,1.0
2022-05-13,31.03,31.05,30.41,30.63,3939524,28.183154140315,28.2013192412756,27.6200360105376,27.8198521211038,4337464.46942697,0.0,1.0
2022-05-16,30.97,31.23,30.81,31.09,4037243,28.1286588374333,28.3648051499207,27.9833380297488,28.2376494431967,4445054.29258529,0.0,1.0
2022-05-17,31.37,31.37,30.73,31.14,4379376,28.4919608566446,28.4919608566446,27.9106776259066,28.2830621955981,4821746.94157498,0.0,1.0
2022-05-18,30.67,31.43,30.6,31.34,4447156,28.0105856811897,28.7046856198171,27.9466554236845,28.6224895744534,4869383.17079155,0.17,1.0
2022-05-19,30.66,30.82,30.29,30.49,3511007,28.0014527872604,28.1475790901293,27.663535711876,27.8461935904621,3844353.19973739,0.0,1.0
2022-05-20,30.58,30.76,30.225,30.72,4105783,27.9283896358259,28.0927817265535,27.6041719013355,28.0562501508362,4495599.12967345,0.0,1.0
2022-05-23,30.84,31.095,30.69,30.96,4598790,28.1658448779879,28.3987336731853,28.0288514690483,28.2754396051396,5035413.78625003,0.0,1.0
2022-05-24,31.31,31.38,30.685,30.87,2445967,28.5950908926654,28.6590211501706,28.0242850220836,28.1932435597759,2678194.90616284,0.0,1.0
2022-05-25,31.84,31.85,31.31,31.31,4589403,29.0791342709188,29.0882671648481,28.5950908926654,28.5950908926654,5025135.55453874,0.0,1.0
2022-05-26,31.98,32.2,31.89,31.96,4165334,29.2069947859291,29.4079184523739,29.1247987405653,29.1887289980705,4560804.0914971,0.0,1.0
2022-05-27,32.42,32.43,31.8,31.85,3395068,29.6088421188187,29.617975012748,29.0426026952016,29.0882671648481,3717406.5813956,0.0,1.0
2022-05-31,32.05,32.335,31.815,32.14,5334646,29.2709250434343,29.5312125204196,29.0563020360955,29.3531210887981,5841134.30123218,0.0,1.0
2022-06-01,32.06,32.24,31.62,32.24,4849833,29.2800579373636,29.4444500280912,28.878210604474,29.4444500280912,5310291.6091429,0.0,1.0
2022-06-02,32.1,32.28,31.6062,32.12,6808911,29.3165895130808,29.4809816038084,28.8656072108516,29.3348553009394,7455370.72115697,0.0,1.0
2022-06-03,31.67,32.175,31.58,32.02,3572319,28.9238750741206,29.3850862175506,28.8416790287568,29.2435263616464,3911486.35651614,0.0,1.0
2022-06-06,31.54,31.86,31.46,31.85,5118518,28.8051474530395,29.0974000587774,28.7320843016051,29.0882671648481,5604486.41976888,0.0,1.0
2022-06-07,32.07,32.105,31.35,31.4,3922784,29.2891908312929,29.3211559600455,28.6316224683827,28.6772869380292,4295225.6211049,0.0,1.0
2022-06-08,31.31,31.88,31.275,31.84,2541944,28.5950908926654,29.115665846636,28.5631257639129,29.0791342709188,2783284.26857403,0.0,1.0
2022-06-09,30.61,31.4,30.59,31.3,3171885,27.9557883176138,28.6772869380292,27.9375225297552,28.5859579987361,3473033.87573681,0.0,1.0
2022-06-10,30.12,30.485,30.0,30.25,3853411,27.5082765150777,27.8416271434975,27.398681787926,27.6270041361587,4219266.12728294,0.0,1.0
2022-06-13,28.64,29.73,28.52,29.68,6889202,26.15660821354,27.1520936518347,26.0470134863883,27.1064291821881,7543284.80471195,0.0,1.0
2022-06-14,27.6,28.8,27.105,28.75,8627058,25.2067872448919,26.302734516409,24.7547089953911,26.2570700467624,9446138.39466003,0.0,1.0
2022-06-15,28.12,28.61,27.7,27.85,5867748,25.681697729216,26.1292095317521,25.298116184185,25.4351095931246,6424850.70495521,0.0,1.0
2022-06-16,27.44,27.705,27.1,27.69,5911427,25.060660942023,25.3026826311497,24.7501425484265,25.2889832902557,6472676.72848958,0.0,1.0
2022-06-17,27.4,27.73,26.96,27.37,9509882,25.0241293663058,25.3255148659729,24.6222820334162,24.9967306845178,10412780.5201827,0.0,1.0
2022-06-21,27.75,27.82,27.42,27.55,3946517,25.3437806538316,25.4077109113367,25.0423951541644,25.1611227752454,4321211.90779967,0.0,1.0
2022-06-22,27.8,27.985,27.45,27.5,3525559,25.3894451234781,25.5584036611703,25.0697938359523,25.1154583055988,3860286.81301774,0.0,1.0
2022-06-23,28.25,28.33,27.8,27.87,3733663,25.800425350297,25.8734885017315,25.3894451234781,25.4533753809833,4088148.87033581,0.0,1.0
2022-06-24,28.85,29.005,28.32,28.37,5506792,26.3483989860555,26.4899588419598,25.8643556078021,25.9100200774487,6029624.39137498,0.0,1.0
2022-06-27,28.99,29.1,28.65,28.74,2851614,26.4762595010658,26.5767213342882,26.1657411074693,26.2479371528331,3122355.3257843,0.0,1.0
2022-06-28,29.09,29.61,29.045,29.17,3983154,26.5675884403589,27.042498924683,26.526490417677,26.6406515917934,4361327.34140001,0.0,1.0
2022-06-29,29.12,29.35,28.97,29.14,2131236,26.5949871221468,26.8050436825209,26.4579937132072,26.6132529100055,2333582.34147512,0.0,1.0
2022-06-30,29.58,29.705,28.75,28.88,4770818,27.015100242895,27.1292614170114,26.2570700467624,26.3757976678434,5223774.67309657,0.0,1.0
2022-07-01,30.5,30.59,29.5,29.71,4242407,27.8553264843914,27.9375225297552,26.9420370914606,27.1338278639761,4645194.64787121,0.0,1.0
2022-07-05,29.09,30.4,28.54,30.36,5260561,26.5675884403589,27.7639975450984,26.0652792742469,27.7274659693811,5760015.43510559,0.0,1.0
2022-07-06,29.34,29.635,28.98,29.21,3453876,26.7959107885916,27.0653311595062,26.4671266071365,26.6771831675106,3781798.00043014,0.0,1.0
2022-07-07,29.31,29.76,29.29,29.47,2866023,26.7685121068037,27.1794923336226,26.7502463189451,26.9146384096726,3138132.36218867,0.0,1.0
2022-07-08,29.37,29.495,29.05,29.37,3253574,26.8233094703796,26.9374706444959,26.5310568646417,26.8233094703796,3562478.68986942,0.0,1.0
2022-07-11,29.53,29.585,29.145,29.33,1791122,26.9694357732485,27.0196666898597,26.6178193569701,26.7867778946623,1961176.83383145,0.0,1.0
2022-07-12,29.44,29.945,29.32,29.32,3085608,26.8872397278847,27.3484508713148,26.777645000733,26.777645000733,3378565.46225493,0.0,1.0
2022-07-13,29.08,29.65,29.02,29.13,4276313,26.5584555464296,27.0790305004002,26.5036581828538,26.6041200160762,4682319.79162349,0.0,1.0
2022-07-14,29.12,29.18,28.47,28.53,4916846,26.5949871221468,26.6497844857227,26.0013490167418,26.0561463803176,5383667.03703981,0.0,1.0
2022-07-15,29.61,29.635,28.88,29.37,3708852,27.042498924683,27.0653311595062,26.3757976678434,26.8233094703796,4060982.23488373,0.0,1.0
2022-07-18,29.56,29.89,29.485,29.61,6019796,26.9968344550364,27.2982199547036,26.9283377505666,27.042498924683,6591334.62689376,0.0,1.0
2022-07-19,29.75,29.86,29.61,29.8,3932175,27.1703594396933,27.2708212729157,27.042498924683,27.2160239093398,4305508.23258894,0.0,1.0
2022-07-20,29.38,29.82,29.1,29.71,3301969,26.8324423643089,27.2342896971984,26.5767213342882,27.1338278639761,3615468.46548118,0.0,1.0
2022-07-21,29.32,29.33,29.06,29.28,2196871,26.777645000733,26.7867778946623,26.540189758571,26.7411134250158,2405448.93765814,0.0,1.0
2022-07-22,29.7,29.82,29.43,29.43,3040851,27.1246949700467,27.2342896971984,26.8781068339554,26.8781068339554,3329559.08996327,0.0,1.0
2022-07-25,30.1,30.11,29.57,29.64,2658742,27.4900107272191,27.4991436211484,27.0059673489657,27.0698976064709,2911171.44311481,0.0,1.0
2022-07-26,30.5,30.54,30.04,30.08,2906074,27.8553264843914,27.8918580601087,27.4352133636432,27.4717449393605,3181985.93183484,0.0,1.0
2022-07-27,30.55,30.81,30.36,30.5,4017968,27.900990954038,28.1384461962,27.7274659693811,27.8553264843914,4399446.69356753,0.0,1.0
2022-07-28,31.5,31.55,30.695,30.76,2451412,28.7686158773223,28.8142803469689,28.033417916013,28.0927817265535,2684156.87182471,0.0,1.0
2022-07-29,31.69,31.845,31.45,31.45,2768637,28.9421408619792,29.0837007178835,28.7229514076758,28.7229514076758,3031500.22482477,0.0,1.0
2022-08-01,31.63,31.69,31.32,31.65,2988929,28.8873434984033,28.9421408619792,28.6042237865948,28.9056092862619,3272707.44972536,0.0,1.0
2022-08-02,31.7,32.25,31.64,32.0,4497663,28.9512737559085,29.4535829220205,28.8964763923326,29.2252605737877,4924685.46641761,0.0,1.0
2022-08-03,31.69,31.7975,30.66,31.7,4484575,28.9421408619792,29.0403194717192,28.0014527872604,28.9512737559085,4910354.84996535,0.0,1.0
2022-08-04,31.39,31.88,31.35,31.69,2326904,28.6681540440999,29.115665846636,28.6316224683827,28.9421408619792,2547827.6852999,0.0,1.0
2022-08-05,31.47,31.51,30.86,31.26,2872665,28.7412171955344,28.7777487712516,28.1841106658465,28.5494264230189,3145404.97484728,0.0,1.0
2022-08-08,31.58,31.92,31.395,31.7,1634710,28.8416790287568,29.1521974223533,28.6727204910646,28.9512737559085,1789914.5798179,0.0,1.0
2022-08-09,32.08,32.12,31.665,31.74,2335646,29.2983237252222,29.3348553009394,28.9193086271559,28.9878053316257,2557399.67865454,0.0,1.0
2022-08-10,32.07,32.34,31.97,32.29,2991033,29.2891908312929,29.5357789673842,29.1978618919998,29.4901144977377,3275011.21019415,0.0,1.0
2022-08-11,31.91,32.195,31.24,31.77,7321225,29.143064528424,29.4033520054093,28.5311606351603,29.0152040134136,8016325.4458756,0.0,1.0
2022-08-12,32.5,32.52,32.07,32.09,2986584,29.6819052702532,29.7001710581118,29.2891908312929,29.3074566191515,3270139.80794812,0.0,1.0
2022-08-15,32.69,32.72,32.26,32.4,1892515,29.85543025491,29.882828936698,29.4627158159498,29.5905763309601,2072196.40855203,0.0,1.0
2022-08-16,32.83,32.92,32.57,32.69,2254386,29.9832907699204,30.0654868152841,29.7458355277583,29.85543025491,2468424.59514982,0.0,1.0
2022-08-17,32.51,32.765,32.275,32.66,3184660,29.85543025491,30.0896084989888,29.6396189319354,29.9931821631917,3467821.2879874,0.18,1.0
2022-08-18,32.59,32.87,32.43,32.43,3072149,29.9288979393269,30.186034834786,29.7819625704932,29.7819625704932,3345306.46978616,0.0,1.0
2022-08-19,32.65,32.735,32.43,32.63,2954113,29.9839987026396,30.0620581173325,29.7819625704932,29.9656317815354,3216775.4009911,0.0,1.0
2022-08-22,32.03,32.5,31.83,32.47,2557119,29.4146241484088,29.8462467943579,29.2309549373665,29.8186964127016,2784483.02302821,0.0,1.0
2022-08-23,31.91,32.07,31.745,32.03,1994893,29.3044226217834,29.4513579906172,29.1528955226736,29.4146241484088,2172267.18477233,0.0,1.0
2022-08-24,32.27,32.33,31.8,32.01,3385015,29.6350272016594,29.6901279649721,29.2034045557102,29.3962572273045,3685990.67943098,0.0,1.0
2022-08-25,32.37,32.4299,32.015,32.34,2228969,29.7268618071805,29.7818707358876,29.4008489575806,29.6993114255242,2427155.84974973,0.0,1.0
2022-08-26,31.75,32.5,31.73,32.45,2505302,29.1574872529497,29.8462467943579,29.1391203318454,29.8003294915974,2728058.75931415,0.0,1.0
2022-08-29,32.09,32.33,31.39,31.56,2231405,29.4697249117214,29.6901279649721,28.8268826730737,28.9830015024596,2429808.44458169,0.0,1.0
2022-08-30,31.65,32.195,31.495,32.1,2318771,29.0656526474286,29.5661512475186,28.9233090088709,29.4789083722735,2524942.51686768,0.0,1.0
2022-08-31,31.53,31.89,31.46,31.64,4798660,28.9554511208032,29.2860557006792,28.8911668969385,29.0564691868765,5225328.70127851,0.0,1.0
2022-09-01,31.95,31.97,31.34,31.395,2882535,29.3411564639919,29.3595233850961,28.7809653703132,28.8314744033498,3138833.10506262,0.0,1.0
2022-09-02,31.78,32.455,31.695,31.99,4363772,29.185037634606,29.8049212218734,29.1069782199131,29.3778903062003,4751773.01109799,0.0,1.0
2022-09-06,31.7,32.1,31.55,31.9,4015065,29.1115699501891,29.4789083722735,28.9738180419075,29.2952391612313,4372061.02995394,0.0,1.0
2022-09-07,32.67,32.735,31.7901,31.83,3260899,30.0023656237438,30.0620581173325,29.1943129297636,29.2309549373665,3550839.01269737,0.0,1.0
2022-09-08,32.7,32.835,32.4,32.59,2892014,30.0299160054001,30.1538927228536,29.7544121888368,29.9288979393269,3149154.92214478,0.0,1.0
2022-09-09,32.85,32.95,32.535,32.81,2589265,30.1676679136818,30.2595025192029,29.8783889062903,30.1309340714733,2819487.2568,0.0,1.0
2022-09-12,33.1,33.225,32.84,32.92,2754396,30.3972544274845,30.5120476843859,30.1584844531297,30.2319521375466,2999300.73676541,0.0,1.0
2022-09-13,32.35,32.975,32.13,32.66,3572105,29.7084948860763,30.2824611705832,29.5064587539299,29.9931821631917,3889715.6248787,0.0,1.0
2022-09-14,32.75,32.9,32.39,32.39,4351904,30.0758333081607,30.2135852164423,29.7452287282847,29.7452287282847,4738849.77814821,0.0,1.0
2022-09-15,32.18,32.58,31.985,32.58,4572467,29.5523760566904,29.9197144787748,29.3732985759243,29.9197144787748,4979023.94642438,0.0,1.0
2022-09-16,32.04,32.18,31.8317,32.08,6438170,29.4238076089609,29.5523760566904,29.2325161256604,29.4605414511693,7010614.31414399,0.0,1.0
2022-09-19,32.46,32.525,31.865,31.9,3863523,29.8095129521495,29.8692054457382,29.2630970492989,29.2952391612313,4207044.804164,0.0,1.0
2022-09-20,31.99,32.34,31.63,32.24,3507515,29.3778903062003,29.6993114255242,29.0472857263243,29.6074768200031,3819382.66092302,0.0,1.0
2022-09-21,31.95,32.51,31.79,32.26,5919122,29.3411564639919,29.85543025491,29.1942210951581,29.6258437411073,6445415.61039311,0.0,1.0
2022-09-22,31.66,31.86,31.343,31.82,3853969,29.0748361079807,29.2585053190229,28.7837204084788,29.2217714768144,4196641.31852175,0.0,1.0
2022-09-23,31.56,33.5,31.045,31.37,4849309,28.9830015024596,30.7645928495689,28.5100532840259,28.8085157519695,5280481.11328332,0.0,1.0
2022-09-26,30.51,31.565,30.28,31.27,5421902,28.018738144488,28.9875932327356,27.8075185517895,28.7166811464484,5903985.72437291,0.0,1.0
2022-09-27,29.89,30.74,29.74,30.71,6819871,27.4493635902572,28.2299577371865,27.3116116819755,28.2024073555302,7426253.92824599,0.0,1.0
2022-09-28,30.15,30.35,29.82,30.26,4527088,27.688133564612,27.8718027756542,27.3850793663924,27.7891516306853,4929610.11190906,0.0,1.0
2022-09-29,28.84,30.09,28.74,30.04,4134411,26.4851002322856,27.6330328012994,26.3932656267645,27.5871154985388,4502018.57626537,0.0,1.0
2022-09-30,28.18,29.15,28.07,28.97,9062368,25.8789918358463,26.769787509401,25.7779737697731,26.604485219463,9868140.608409,0.0,1.0
2022-10-03,28.84,29.235,28.47,28.77,4452747,26.4851002322856,26.847846924094,26.1453121918575,26.4208160084208,4848659.14622661,0.0,1.0
2022-10-04,29.43,29.52,28.835,28.97,3585286,27.0269244048601,27.1095755498291,26.4805085020096,26.604485219463,3904068.60208725,0.0,1.0
2022-10-05,28.81,29.04,28.49,28.935,4766921,26.4575498506293,26.6687694433278,26.1636791129618,26.5723431075307,5190767.65555951,0.0,1.0
2022-10-06,27.34,28.79,27.32,28.7,7558570,25.1075811494691,26.4391829295251,25.0892142283649,26.3565317845561,8230633.71058226,0.0,1.0
2022-10-07,26.81,27.37,26.61,27.31,5637841,24.6208577402073,25.1351315311254,24.4371885291651,25.0800307678128,6139124.75369054,0.0,1.0
2022-10-10,26.7,27.12,26.625,26.89,4483192,24.519839674134,24.9055450173227,24.4509637199932,24.6943254246241,4881811.13705539,0.0,1.0
2022-10-11,26.6,26.975,26.435,26.61,4861712,24.428005068613,24.7723848393171,24.2764779695031,24.4371885291651,5293986.91529512,0.0,1.0
2022-10-12,25.55,26.57,25.53,26.56,6904419,23.4637417106414,24.4004546869566,23.4453747895372,24.3912712264045,7518319.4405006,0.0,1.0
2022-10-13,26.05,26.175,25.03,25.26,7318656,23.9229147382469,24.0377079951483,22.9862017619317,23.1974213546302,7969387.96488689,0.0,1.0
2022-10-14,25.88,26.39,25.625,26.28,5263236,23.766795908861,24.2351523970186,23.5326176647822,24.1341343309454,5731212.07428788,0.0,1.0
2022-10-17,26.25,26.645,26.17,26.23,4428332,24.1065839492891,24.4693306410974,24.0331162648722,24.0882170281849,4822073.30762964,0.0,1.0
2022-10-18,26.96,27.0,26.57,26.69,6471057,24.7586096484889,24.7953434906974,24.4004546869566,24.5106562135819,7046425.43328954,0.0,1.0
2022-10-19,27.0,27.12,26.55,26.6,6063695,24.7953434906974,24.9055450173227,24.3820877658524,24.428005068613,6602843.19357881,0.0,1.0
2022-10-20,26.6,27.04,26.395,26.95,6638084,24.428005068613,24.8320773329058,24.2397441272947,24.7494261879368,7228303.49445419,0.0,1.0
2022-10-21,27.01,27.145,26.51,26.71,4455730,24.8045269512495,24.928503668703,24.345353923644,24.5290231346862,4851907.37709019,0.0,1.0
2022-10-24,27.21,27.405,26.88,27.23,4027189,24.9881961622917,25.1672736430578,24.685141964072,25.0065630833959,4385263.02492218,0.0,1.0
2022-10-25,27.65,27.82,27.2,27.2,3555981,25.3922684265845,25.5483872559704,24.9790127017396,24.9790127017396,3872157.97337195,0.0,1.0
2022-10-26,27.6,27.97,27.55,27.83,3132228,25.346351123824,25.686139164252,25.3004338210634,25.5575707165225,3410727.34208053,0.0,1.0
2022-10-27,27.99,28.26,27.84,27.89,2833535,25.7045060853563,25.9524595202632,25.5667541770746,25.6126714798352,3085476.3124658,0.0,1.0
2022-10-28,28.81,28.82,28.07,28.07,2803370,26.4575498506293,26.4667333111814,25.7779737697731,25.7779737697731,3052629.21759473,0.0,1.0
2022-10-31,28.61,28.88,28.425,28.8,4470249,26.2738806395871,26.5218340744941,26.103986619373,26.4483663900772,4867717.32141088,0.0,1.0
2022-11-01,28.35,29.08,28.09,28.74,5735861,26.0351106652322,26.7055032855363,25.7963406908774,26.3932656267645,6245860.11716689,0.0,1.0
2022-11-02,28.11,28.82,28.085,28.27,4770437,25.8147076119816,26.4667333111814,25.7917489606013,25.9616429808153,5194596.27765687,0.0,1.0
2022-11-03,28.01,28.27,27.61,27.81,4054285,25.7228730064605,25.9616429808153,25.3555345843761,25.5392037954183,4414768.24231408,0.0,1.0
2022-11-04,28.48,28.5775,27.925,28.05,4513152,26.1544956524097,26.2440343927927,25.6448135917675,25.7596068486689,4914435.00452886,0.0,1.0
2022-11-07,27.91,28.5,27.41,28.5,4032535,25.6310384009394,26.1728625735139,25.1718653733339,26.1728625735139,4391084.3598859,0.0,1.0
2022-11-08,28.15,28.38,27.84,27.98,3606471,25.85144145419,26.0626610468886,25.5667541770746,25.6953226248041,3927137.24802937,0.0,1.0
2022-11-09,28.19,28.3,27.945,28.01,5445134,25.8881752963985,25.9891933624717,25.6631805128718,25.7228730064605,5929283.3775486,0.0,1.0
2022-11-10,29.4,29.56,28.74,29.22,3656400,26.9993740232038,27.1463093920375,26.3932656267645,26.8340717332658,3981505.64185725,0.0,1.0
2022-11-11,29.13,29.527,28.73,29.38,4194605,26.7514205882968,27.1160039722156,26.3840821662124,26.9810071020996,4567564.67368522,0.0,1.0
2022-11-14,29.13,29.59,29.05,29.13,4992680,26.7514205882968,27.1738597736939,26.6779529038799,26.7514205882968,5436599.82167921,0.0,1.0
2022-11-15,29.13,29.45,28.71,29.32,3022345,26.7514205882968,27.0452913259643,26.3657152451082,26.9259063387869,3291074.1902251,0.0,1.0
2022-11-16,29.44,29.635,28.97,28.97,2807474,27.2014101553502,27.3815825391917,26.7671485122451,26.7671485122451,3038520.21229654,0.18,1.0
2022-11-17,29.19,29.22,28.73,29.16,2899081,26.970419919656,26.9981387479393,26.5453978859787,26.9427010913727,3137666.17806073,0.0,1.0
2022-11-18,29.67,29.79,29.36,29.49,3843200,27.4139211721889,27.5247964853221,27.1274932799281,27.2476082024891,4159483.17950516,0.0,1.0
2022-11-21,29.9,30.0,29.49,29.67,3138640,27.6264321890276,27.7188282833052,27.2476082024891,27.4139211721889,3396940.12451136,0.0,1.0
2022-11-22,30.45,30.48,30.0,30.0,3761486,28.1346107075548,28.1623295358381,27.7188282833052,27.7188282833052,4071044.37628647,0.0,1.0
2022-11-23,30.81,30.84,30.355,30.38,3541604,28.4672366469545,28.4949554752378,28.046834417991,28.0699334415604,3833066.78457228,0.0,1.0
2022-11-25,31.04,31.19,30.89,30.89,1060521,28.6797476637932,28.8183418052097,28.5411535223766,28.5411535223766,1147798.51712427,0.0,1.0
2022-11-28,30.86,30.965,30.53,30.8,2785994,28.5134346940933,28.6104505930849,28.208527582977,28.4579970375267,3015272.47637445,0.0,1.0
2022-11-29,30.58,30.68,30.34,30.67,2455550,28.2547256301158,28.3471217243935,28.0329750038494,28.3378821149657,2657633.98247135,0.0,1.0
2022-11-30,31.11,31.18,30.225,30.44,5089757,28.7444249297875,28.8091021957819,27.92671949543,28.1253710981271,5508627.86981387,0.0,1.0
2022-12-01,31.03,31.52,30.83,31.29,4730052,28.6705080543654,29.123248916326,28.48571586581,28.9107378994874,5119320.28834948,0.0,1.0
2022-12-02,30.67,30.835,30.3,30.7,3420388,28.3378821149657,28.4903356705239,27.9960165661383,28.365600943249,3701875.09194976,0.0,1.0
2022-12-05,30.45,30.615,30.34,30.4,2687531,28.1346107075548,28.287064263113,28.0329750038494,28.088412660416,2908706.28353942,0.0,1.0
2022-12-06,30.82,30.85,30.355,30.47,3748482,28.4764762563823,28.5041950846656,28.046834417991,28.1530899264104,4056970.18830085,0.0,1.0
2022-12-07,30.39,30.84,30.375,30.68,3493447,28.0791730509882,28.4949554752378,28.0653136368466,28.3471217243935,3780946.61609928,0.0,1.0
2022-12-08,30.35,30.53,30.19,30.4,3701227,28.0422146132771,28.208527582977,27.8943808624328,28.088412660416,4005826.2515691,0.0,1.0
2022-12-09,30.45,30.675,30.19,30.22,3126480,28.1346107075548,28.3425019196796,27.8943808624328,27.9220996907161,3383779.39505082,0.0,1.0
2022-12-12,31.01,31.02,30.31,30.61,2884358,28.6520288355099,28.6612684449376,28.0052561755661,28.2824444583991,3121731.52182325,0.0,1.0
2022-12-13,30.91,31.48,30.575,31.36,5108658,28.5596327412322,29.086290478615,28.2501058254019,28.9754151654817,5529084.36220973,0.0,1.0
2022-12-14,30.95,31.34,30.79,31.05,3394763,28.5965911789432,28.9569359466262,28.4487574280989,28.6889872732209,3674141.23566468,0.0,1.0
2022-12-15,30.63,30.93,30.435,30.81,3841465,28.3009236772546,28.5781119600877,28.1207512934132,28.4672366469545,4157605.39450401,0.0,1.0
2022-12-16,30.01,30.365,29.585,30.36,6188583,27.728067892733,28.0560740274188,27.3353844920529,28.0514542227049,6697883.76703569,0.0,1.0
2022-12-19,29.98,30.29,29.77,29.95,2909715,27.7003490644497,27.9867769567105,27.5063172664666,27.6726302361664,3149175.32255773,0.0,1.0
2022-12-20,29.97,30.1,29.7902,29.95,1830220,27.6911094550219,27.8112243775829,27.5249812775107,27.6726302361664,1980841.30536895,0.0,1.0
2022-12-21,30.53,30.535,30.0,30.09,1909377,28.208527582977,28.2131473876908,27.7188282833052,27.8019847681552,2066512.6755917,0.0,1.0
2022-12-22,30.31,30.47,29.745,30.45,2176360,28.0052561755661,28.1530899264104,27.4832182428971,28.1346107075548,2355467.53032573,0.0,1.0
2022-12-23,30.69,30.7,30.19,30.25,2126283,28.3563613338213,28.365600943249,27.8943808624328,27.9498185189995,2301269.3519379,0.0,1.0
2022-12-27,30.92,31.005,30.59,30.74,1364841,28.5688723506599,28.647409030796,28.2639652395436,28.4025593809601,1477163.0886238,0.0,1.0
2022-12-28,30.52,31.145,30.46,30.95,2184843,28.1992879735492,28.7767635627847,28.1438503169826,28.5965911789432,2364648.65434003,0.0,1.0
2022-12-29,30.48,30.83,30.415,30.7,2984194,28.1623295358381,28.48571586581,28.1022720745576,28.365600943249,3229783.70820676,0.0,1.0
2022-12-30,29.99,30.51,29.72,30.45,2908374,27.7095886738775,28.1900483641214,27.4601192193277,28.1346107075548,3147723.96250784,0.0,1.0
2023-01-03,29.56,30.14,29.154,29.9,4282556,27.3122854684834,27.848182815294,26.937157325716,27.6264321890276,4634996.78582663,0.0,1.0
2023-01-04,29.65,30.085,29.53,29.63,4386448,27.3954419533333,27.7973649634413,27.2845666402001,27.3769627344778,4747438.7681552,0.0,1.0
2023-01-05,28.98,29.54,28.9,29.43,3062056,26.7763881216729,27.2938062496279,26.7024712462507,27.1921705459224,3314053.50403383,0.0,1.0
2023-01-06,29.99,30.17,29.2,29.27,3833576,27.7095886738775,27.8759016435773,26.9796595290838,27.0443367950781,4149067.1548071,0.0,1.0
2023-01-09,30.47,30.875,29.88,29.96,3574681,28.1530899264104,28.527294108235,27.607952970172,27.6818698455942,3868865.91683926,0.0,1.0
2023-01-10,30.56,30.595,30.19,30.42,1863730,28.2362464112603,28.2685850442575,27.8943808624328,28.1068918792715,2017109.0721636,0.0,1.0
2023-01-11,31.15,31.18,30.62,30.62,2641518,28.7813833674986,28.8091021957819,28.2916840678269,28.2916840678269,2858906.5594713,0.0,1.0
2023-01-12,31.07,31.28,30.84,31.21,4116824,28.7074664920765,28.9014982900596,28.4949554752378,28.8368210240652,4455625.56749145,0.0,1.0
2023-01-13,31.31,31.47,30.76,30.88,4315224,28.9292171183429,29.0770508691872,28.4210385998156,28.5319139129489,4670353.25868989,0.0,1.0
2023-01-17,31.08,31.27,30.83,30.83,4199440,28.7167061015042,28.8922586806318,28.48571586581,28.48571586581,4545040.60245138,0.0,1.0
2023-01-18,30.39,31.2,30.32,31.14,3725534,28.0791730509882,28.8275814146375,28.0144957849938,28.7721437580708,4032133.6406314,0.0,1.0
2023-01-19,30.28,30.39,29.9825,30.35,2792826,27.9775373472828,28.0791730509882,27.7026589668066,28.0422146132771,3022666.72832136,0.0,1.0
2023-01-20,30.11,30.37,29.7,30.32,3669068,27.8204639870107,28.0606938321327,27.4416400004722,28.0144957849938,3971020.66779263,0.0,1.0
2023-01-23,30.0,30.3,29.84,29.98,2716850,27.7188282833052,27.9960165661383,27.5709945324609,27.7003490644497,2940438.14431687,0.0,1.0
2023-01-24,30.19,30.32,29.51,29.91,3016798,27.8943808624328,28.0144957849938,27.2660874213446,27.6356717984553,3265070.91407286,0.0,1.0
2023-01-25,30.04,30.13,29.79,30.03,3491817,27.7557867210163,27.8389432058662,27.5247964853221,27.7465471115885,3779182.47226534,0.0,1.0
2023-01-26,30.0,30.06,29.625,29.94,4172835,27.7188282833052,27.7742659398718,27.3723429297639,27.6633906267386,4516246.09527228,0.0,1.0
2023-01-27,29.74,30.05,29.7,29.96,4196313,27.4785984381833,27.7650263304441,27.4416400004722,27.6818698455942,4541656.26026197,0.0,1.0
2023-01-30,29.84,30.17,29.58,29.64,3517093,27.5709945324609,27.8759016435773,27.330764687339,27.3862023439056,3806538.60695654,0.0,1.0
2023-01-31,30.12,30.13,29.4805,29.96,3289519,27.8297035964385,27.8389432058662,27.2388305735327,27.6818698455942,3560235.98802108,0.0,1.0
2023-02-01,30.1,30.27,29.645,29.93,5287843,27.8112243775829,27.968297737855,27.3908221486195,27.6541510173109,5723015.71980748,0.0,1.0
2023-02-02,29.78,30.41,29.615,30.12,6111347,27.5155568758943,28.0976522698437,27.3631033203362,27.8297035964385,6614291.4890246,0.0,1.0
2023-02-03,29.2,29.74,28.93,29.64,5443988,26.9796595290838,27.4785984381833,26.730190074534,27.3862023439056,5892010.95842733,0.0,1.0
2023-02-06,29.33,29.455,28.91,28.91,3572311,27.0997744516448,27.2152695694919,26.7117108556785,26.7117108556785,3866300.87335065,0.0,1.0
2023-02-07,29.61,29.67,29.065,29.14,4192610,27.3584835156223,27.4139211721889,26.8549248018089,26.9242218725172,4537648.51509812,0.0,1.0
2023-02-08,29.04,29.48,28.831,29.48,2993235,26.8318257782395,27.2383685930613,26.6387179411991,27.2383685930613,3239568.75385255,0.0,1.0
2023-02-09,28.65,29.3,28.59,29.21,2540982,26.4714810105565,27.0720556233615,26.4160433539899,26.9888991385115,2750096.76530635,0.0,1.0
2023-02-10,29.31,29.33,28.64,28.71,2614809,27.0812952327892,27.0997744516448,26.4622414011287,26.5269186671231,2829999.49342181,0.0,1.0
2023-02-13,29.47,29.5,29.3025,29.37,1941748,27.2291289836335,27.2568478119168,27.0743655257184,27.1367328893558,2101547.70629626,0.0,1.0
2023-02-14,29.28,29.53,28.975,29.49,2467049,27.0535764045059,27.2845666402001,26.771768316959,27.2476082024891,2670079.31372685,0.0,1.0
2023-02-15,29.13,29.16,28.76,28.86,2762130,27.090534842217,27.1184344661534,26.7464394803351,26.8394382267896,2970072.29161871,0.19,1.0
2023-02-16,29.05,29.165,28.58,28.75,3098159,27.0161358450533,27.1230844034761,26.5790417367168,26.7371396056896,3331398.66730717,0.0,1.0
2023-02-17,29.21,29.36,28.6,29.25,4566934,27.1649338393806,27.3044319590625,26.5976414860078,27.2021333379625,4910747.91231819,0.0,1.0
2023-02-21,28.91,29.245,28.89,29.12,2935131,26.8859376000169,27.1974834006398,26.867337850726,27.0812349675715,3156097.37969289,0.0,1.0
2023-02-22,28.85,29.32,28.79,28.92,3012361,26.8301383521442,27.2672324604807,26.7743391042714,26.8952374746624,3239141.509796,0.0,1.0
2023-02-23,28.79,29.125,28.69,29.0,3449486,26.7743391042714,27.0858849048943,26.6813403578169,26.969636471826,3709174.72708623,0.0,1.0
2023-02-24,28.57,28.7385,28.29,28.53,3384945,26.5697418620714,26.7264447498473,26.3093453719986,26.5325423634896,3639774.8669155,0.0,1.0
2023-02-27,28.47,29.06,28.39,28.8,3343319,26.4767431156168,27.0254357196988,26.4023441184532,26.7836389789169,3595015.12381473,0.0,1.0
2023-02-28,27.82,28.47,27.81,28.32,4461157,25.8722512636621,26.4767431156168,25.8629513890166,26.337244995935,4797007.66953795,0.0,1.0
2023-03-01,27.36,27.84,27.24,27.77,4220309,25.4444570299711,25.890851012953,25.3328585342256,25.8257518904348,4538027.83466711,0.0,1.0
2023-03-02,27.99,28.01,27.28,27.37,6016350,26.0303491326349,26.0489488819258,25.3700580328074,25.4537569046165,6469280.74771289,0.0,1.0
2023-03-03,28.41,28.42,27.78,28.13,4985848,26.4209438677441,26.4302437423895,25.8350517650803,26.1605473776713,5361199.14523305,0.0,1.0
2023-03-06,28.52,28.63,28.31,28.43,3854247,26.5232424888441,26.6255411099441,26.3279451212895,26.439543617035,4144407.47530151,0.0,1.0
2023-03-07,27.81,28.76,27.615,28.42,3848961,25.8629513890166,26.7464394803351,25.6816038334302,26.4302437423895,4138723.52771994,0.0,1.0
2023-03-08,27.98,28.1075,27.75,27.77,3561192,26.0210492579894,26.139622659719,25.8071521411439,25.8257518904348,3829290.32461695,0.0,1.0
2023-03-09,27.88,28.41,27.68,28.07,5010567,25.9280505115348,26.4209438677441,25.7420530186257,26.1047481297985,5387779.07339594,0.0,1.0
2023-03-10,27.56,28.12,27.39,27.94,6398173,25.6304545228802,26.1512475030258,25.4723566539074,25.9838497594076,6879848.64734208,0.0,1.0
2023-03-13,28.21,28.71,27.44,27.51,4941953,26.2349463748349,26.6999401071078,25.5188560271347,25.5839551496529,5313999.58429979,0.0,1.0
2023-03-14,28.69,28.88,28.38,28.47,4695528,26.6813403578169,26.8580379760806,26.3930442438077,26.4767431156168,5049022.89440389,0.0,1.0
2023-03-15,29.09,29.31,28.425,28.49,5337729,27.0533353436352,27.2579325858352,26.4348936797123,26.4953428649077,5739570.91196636,0.0,1.0
2023-03-16,29.33,29.515,28.93,29.01,6055635,27.2765323351261,27.4485800160671,26.9045373493078,26.9789363464715,6511523.25258279,0.0,1.0
2023-03-17,29.05,29.61,28.915,29.61,8686720,27.0161358450533,27.5369288251989,26.8905875373397,27.5369288251989,9340685.0427207,0.0,1.0
2023-03-20,29.15,29.51,29.03,29.15,5375175,27.1091345915079,27.4439300787444,26.9975360957624,27.1091345915079,5779835.97082745,0.0,1.0
2023-03-21,28.24,29.31,27.825,29.17,5468907,26.2628459987713,27.2579325858352,25.8769012009848,27.1277343407988,5880624.42612752,0.0,1.0
2023-03-22,27.65,28.315,27.64,28.14,3832076,25.7141533946893,26.3325950586122,25.7048535200439,26.1698472523167,4120567.36901488,0.0,1.0
2023-03-23,27.32,27.94,27.215,27.54,5062054,25.4072575313892,25.9838497594076,25.3096088476119,25.6118547735893,5443142.18522578,0.0,1.0
2023-03-24,28.34,28.36,27.28,27.35,3585558,26.3558447452259,26.3744444945168,25.3700580328074,25.4351571553256,3855490.67777107,0.0,1.0
2023-03-27,28.5,28.8362,28.36,28.55,3213244,26.5046427395532,26.8173045251335,26.3744444945168,26.5511421127805,3455147.64714553,0.0,1.0
2023-03-28,28.67,28.95,28.35,28.42,2276479,26.662740608526,26.9231370985988,26.3651446198713,26.4302437423895,2447859.87638231,0.0,1.0
2023-03-29,29.3,29.38,28.83,28.83,4334095,27.2486327111898,27.3230317083534,26.8115386028533,26.8115386028533,4660380.02148458,0.0,1.0
2023-03-30,29.34,29.65,29.2,29.47,2187380,27.2858322097716,27.5741283237808,27.1556339647352,27.4067305801625,2352053.20866177,0.0,1.0
2023-03-31,29.46,29.58,29.22,29.39,3914726,27.3974307055171,27.5090292012626,27.1742337140261,27.3323315829989,4209439.53466323,0.0,1.0
2023-04-03,29.35,29.595,29.155,29.33,2707446,27.2951320844171,27.5229790132308,27.1137845288306,27.2765323351261,2911271.49904382,0.0,1.0
2023-04-04,29.44,29.48,29.185,29.39,2262008,27.3788309562262,27.416030454808,27.141684152767,27.3323315829989,2432299.45158984,0.0,1.0
2023-04-05,30.39,30.48,29.54,29.54,4321502,28.2623190475446,28.3460179193537,27.4718297026807,27.4718297026807,4646838.97875004,0.0,1.0
2023-04-06,30.77,30.8,30.29,30.5,4792126,28.615714284072,28.6436139080084,28.16932030109,28.3646176686446,5152893.1116731,0.0,1.0
2023-04-10,30.68,30.74,30.235,30.61,2671256,28.5320154122629,28.5878146601356,28.11817099054,28.4669162897447,2872356.99602127,0.0,1.0
2023-04-11,30.63,30.775,30.495,30.64,2432745,28.4855160390356,28.6203642213947,28.3599677313219,28.494815913681,2615890.09824808,0.0,1.0
2023-04-12,30.67,30.94,30.46,30.67,3559129,28.5227155376174,28.7738121530448,28.3274181700628,28.5227155376174,3827072.01514651,0.0,1.0
2023-04-13,30.71,30.815,30.075,30.52,2201434,28.5599150361992,28.6575637199765,27.9693729962127,28.3832174179355,2367165.24031358,0.0,1.0
2023-04-14,30.4,30.68,30.195,30.58,2982023,28.2716189221901,28.5320154122629,28.0809714919582,28.4390166658083,3206519.56470901,0.0,1.0
2023-04-17,30.64,30.67,30.28,30.53,1714381,28.494815913681,28.5227155376174,28.1600204264446,28.392517292581,1843445.27787526,0.0,1.0
2023-04-18,30.23,30.66,30.16,30.58,3189935,28.1135210532173,28.513415662972,28.0484219306991,28.4390166658083,3430083.86845106,0.0,1.0
2023-04-19,30.51,30.54,30.205,30.3,2372718,28.3739175432901,28.4018171672265,28.0902713666036,28.1786201757355,2551344.06694289,0.0,1.0
2023-04-20,30.49,30.61,30.2513,30.58,2132543,28.3553177939992,28.4669162897447,28.1333297862121,28.4390166658083,2293087.89774031,0.0,1.0
2023-04-21,30.53,30.785,30.325,30.71,2401680,28.392517292581,28.6296640960402,28.2018698623491,28.5599150361992,2582486.42219404,0.0,1.0
2023-04-24,30.81,30.88,30.315,30.61,2641955,28.6529137826538,28.718012905172,28.1925699877037,28.4669162897447,2840850.11972772,0.0,1.0
2023-04-25,30.83,30.92,30.7,30.8,2219086,28.6715135319447,28.7552124037538,28.5506151615538,28.6436139080084,2386146.14131812,0.0,1.0
2023-04-26,30.35,30.75,30.14,30.58,3652174,28.2251195489628,28.5971145347811,28.0298221814082,28.4390166658083,3927121.75081197,0.0,1.0
2023-04-27,30.82,30.865,30.18,30.42,3332450,28.6622136572993,28.7040630932038,28.06702167999,28.290218671481,3583327.86950823,0.0,1.0
2023-04-28,30.47,30.965,30.205,30.69,3674119,28.3367180447083,28.7970618396584,28.0902713666036,28.5413152869083,3950718.84307033,0.0,1.0
2023-05-01,30.68,31.03,30.29,30.38,2937066,28.5320154122629,28.8575110248539,28.16932030109,28.2530191728991,3158178.05289954,0.0,1.0
2023-05-02,30.05,30.6655,29.83,30.65,3134113,27.9461233095991,28.518530594027,27.741526067399,28.5041157883265,3370059.40346833,0.0,1.0
2023-05-03,29.95,30.44,29.92,30.14,3510296,27.8531245631445,28.3088184207719,27.8252249392081,28.0298221814082,3774562.70522387,0.0,1.0
2023-05-04,30.2,30.45,29.74,29.89,3204581,28.0856214292809,28.3181182954173,27.6578271955899,27.7973253152717,3445832.46782295,0.0,1.0
2023-05-05,30.52,30.56,30.01,30.07,2936884,28.3832174179355,28.4204169165174,27.9089238110172,27.96472305889,3157982.35133696,0.0,1.0
2023-05-08,30.25,30.695,30.18,30.5,3306588,28.1321208025082,28.5459652242311,28.06702167999,28.3646176686446,3555518.89252097,0.0,1.0
2023-05-09,30.21,30.42,30.03,30.21,3852911,28.0949213039264,28.290218671481,27.9275235603081,28.0949213039264,4142970.8967981,0.0,1.0
2023-05-10,30.28,30.56,30.075,30.35,3529512,28.1600204264446,28.4204169165174,27.9693729962127,28.2251195489628,3795225.34932669,0.0,1.0
2023-05-11,29.91,30.33,29.67,30.33,4750453,27.8159250645627,28.2065197996719,27.5927280730717,28.2065197996719,5108082.83025671,0.0,1.0
2023-05-12,30.05,30.335,29.83,30.08,3381098,27.9461233095991,28.2111697369946,27.741526067399,27.9740229335354,3635638.25201835,0.0,1.0
2023-05-15,29.51,30.2,29.42,30.14,5047030,27.4439300787444,28.0856214292809,27.3602312069353,28.0298221814082,5426987.12876236,0.0,1.0
2023-05-16,28.94,29.59,28.9,29.55,4460556,26.9138372239533,27.518329075908,26.8766377253715,27.4811295773262,4796361.42426808,0.0,1.0
2023-05-17,28.72,28.94,28.56,28.86,3972441,26.8859376000169,27.0918883755045,26.7361552178441,27.0169971844181,4243426.70199191,0.19,1.0
2023-05-18,28.44,28.62,28.11,28.52,8559569,26.6238184312145,26.7923236111589,26.3148922679831,26.6987096223009,9143472.15028296,0.0,1.0
2023-05-19,28.59,28.86,28.5,28.59,3883213,26.7642394145015,27.0169971844181,26.6799868245293,26.7642394145015,4148111.8873061,0.0,1.0
2023-05-22,28.55,28.79,28.46,28.51,5003602,26.7267938189583,26.9514673922175,26.6425412289861,26.6893482234151,5344929.81341702,0.0,1.0
2023-05-23,28.86,28.91,28.43,28.5,5387306,27.0169971844181,27.0638041788471,26.6144570323287,26.6799868245293,5754808.72647353,0.0,1.0
2023-05-24,28.62,28.93,28.57,28.81,3828431,26.7923236111589,27.0825269766187,26.7455166167299,26.9701901899891,4089592.85540895,0.0,1.0
2023-05-25,28.26,28.515,27.995,28.49,4308638,26.4553132512701,26.694028922858,26.2072361807964,26.6706254256435,4602557.85760368,0.0,1.0
2023-05-26,28.34,28.36,28.04,28.22,4770796,26.5302044423565,26.5489272401281,26.2493624757825,26.4178676557269,5096242.62164151,0.0,1.0
2023-05-30,28.18,28.44,28.18,28.36,3534569,26.3804220601837,26.6238184312145,26.3804220601837,26.5489272401281,3775684.64191988,0.0,1.0
2023-05-31,28.21,28.36,27.88,28.23,5700645,26.4085062568411,26.5489272401281,26.0995800936097,26.4272290546127,6089522.59116666,0.0,1.0
2023-06-01,28.38,28.39,27.89,28.28,6403677,26.5676500378997,26.5770114367855,26.1089414924955,26.4740360490417,6840512.91705313,0.0,1.0
2023-06-02,28.6,28.83,28.195,28.22,4180269,26.7736008133873,26.9889129877607,26.3944641585124,26.4178676557269,4465431.98403929,0.0,1.0
2023-06-05,28.75,28.99,28.59,28.64,3120209,26.9140217966743,27.1386953699335,26.7642394145015,26.8110464089305,3333058.48630489,0.0,1.0
2023-06-06,28.56,28.86,28.35,28.7,3553096,26.7361552178441,27.0169971844181,26.5395658412423,26.8672148022453,3795475.48752534,0.0,1.0
2023-06-07,28.97,29.05,28.45,28.74,3048816,27.1199725721619,27.1948637632483,26.6331798301003,26.9046603977885,3256795.31146219,0.0,1.0
2023-06-08,29.14,29.19,28.64,28.89,4649939,27.2791163532205,27.3259233476495,26.8110464089305,27.0450813810755,4967141.18982096,0.0,1.0
2023-06-09,28.95,29.22,28.94,29.19,3529985,27.1012497743903,27.3540075443069,27.0918883755045,27.3259233476495,3770787.93785255,0.0,1.0
2023-06-12,29.12,29.41,28.99,29.41,4271255,27.2603935554489,27.5318741231371,27.1386953699335,27.5318741231371,4562624.72319072,0.0,1.0
2023-06-13,29.19,29.235,28.81,28.84,2802574,27.3259233476495,27.3680496426356,26.9701901899891,26.9982743866465,2993755.56387326,0.0,1.0
2023-06-14,29.03,29.395,28.94,29.13,2843993,27.1761409654767,27.5178320248084,27.0918883755045,27.2697549543347,3038000.01975563,0.0,1.0
2023-06-15,29.27,29.385,28.945,29.14,2666302,27.4008145387359,27.5084706259226,27.0965690749474,27.2791163532205,2848187.57594497,0.0,1.0
2023-06-16,29.18,29.52,29.16,29.28,6643362,27.3165619487637,27.6348495108809,27.2978391509921,27.4101759376217,7096548.3695789,0.0,1.0
2023-06-20,29.08,29.24,28.805,29.09,4400812,27.2229479599057,27.3727303420785,26.9655094905462,27.2323093587915,4701019.63786156,0.0,1.0
2023-06-21,29.43,29.44,28.61,29.02,3650902,27.5505969209087,27.5599583197945,26.7829622122731,27.1667795665909,3899953.46265826,0.0,1.0
2023-06-22,29.11,29.58,28.9825,29.52,2071944,27.2510321565631,27.6910179041957,27.1316743207692,27.6348495108809,2213284.60123937,0.0,1.0
2023-06-23,28.47,29.28,28.45,29.17,4411383,26.6519026278719,27.4101759376217,26.6331798301003,27.3072005498779,4712311.75363289,0.0,1.0
2023-06-26,28.92,28.94,28.415,28.59,2349899,27.0731655777329,27.0918883755045,26.600414934,26.7642394145015,2510200.69614227,0.0,1.0
2023-06-27,29.21,29.32,28.92,28.92,3238374,27.3446461454211,27.4476215331649,27.0731655777329,27.0731655777329,3459284.27952394,0.0,1.0
2023-06-28,28.73,29.18,28.685,29.18,3192529,26.8952989989027,27.3165619487637,26.8531727039166,27.3165619487637,3410311.89776853,0.0,1.0
2023-06-29,28.72,28.865,28.41,28.53,2504419,26.8859376000169,27.021677883861,26.5957342345571,26.7080710211867,2675261.49729496,0.0,1.0
2023-06-30,29.15,29.15,28.745,28.82,4382991,27.2884777521063,27.2884777521063,26.9093410972314,26.9795515888749,4681982.95304832,0.0,1.0
2023-07-03,29.45,29.45,28.94,29.06,1822150,27.5693197186803,27.5693197186803,27.0918883755045,27.2042251621341,1946450.54892812,0.0,1.0
2023-07-05,29.63,29.94,29.25,29.38,3479622,27.7378248986247,28.0280282640845,27.3820917409643,27.5037899264797,3716989.3543135,0.0,1.0
2023-07-06,29.46,29.495,29.17,29.43,3196432,27.5786811175661,27.6114460136664,27.3072005498779,27.5505969209087,3414481.14645413,0.0,1.0
2023-07-07,29.48,29.58,29.23,29.27,4111686,27.5974039153377,27.6910179041957,27.3633689431927,27.4008145387359,4392170.49733559,0.0,1.0
2023-07-10,29.46,29.54,29.27,29.43,4116632,27.5786811175661,27.6535723086525,27.4008145387359,27.5505969209087,4397453.89574681,0.0,1.0
2023-07-11,29.88,29.9,29.47,29.59,3008385,27.9718598707697,27.9905826685413,27.5880425164519,27.7003793030815,3213606.25340236,0.0,1.0
2023-07-12,30.36,30.4375,29.9,30.0,2957301,28.4212070172881,28.493757858653,27.9905826685413,28.0841966573993,3159037.4858248,0.0,1.0
2023-07-13,30.43,30.485,30.23,30.3,2703485,28.4867368094887,28.5382245033606,28.2995088317727,28.3650386239733,2887907.06707402,0.0,1.0
2023-07-14,30.12,30.47,30.07,30.45,2975349,28.1965334440289,28.5241824050319,28.1497264495999,28.5054596072603,3178316.65576529,0.0,1.0
2023-07-17,29.68,30.08,29.64,30.08,4221301,27.7846318930537,28.1590878484857,27.7471862975105,28.1590878484857,4509263.04016728,0.0,1.0
2023-07-18,29.44,30.02,29.28,29.67,7282965,27.5599583197945,28.1029194551709,27.4101759376217,27.7752704941679,7779782.79618816,0.0,1.0
2023-07-19,29.82,29.89,29.485,29.52,3816528,27.9156914774549,27.9812212696555,27.6020846147806,27.6348495108809,4076877.87536675,0.0,1.0
2023-07-20,30.37,30.4,29.655,29.88,2485116,28.4305684161739,28.4586526128313,27.7612283958392,27.9718598707697,2654641.7157479,0.0,1.0
2023-07-21,30.91,30.93,30.35,30.49,4152276,28.9360839560071,28.9548067537787,28.4118456184023,28.5429052028035,4435529.40180613,0.0,1.0
2023-07-24,30.87,30.99,30.68,30.92,2343301,28.8986383604639,29.0109751470935,28.7207717816337,28.9454453548929,2503152.60420591,0.0,1.0
2023-07-25,31.1,31.16,30.73,30.85,3195123,29.1139505348373,29.1701189281521,28.7675787760627,28.8799155626923,3413082.8511609,0.0,1.0
2023-07-26,31.2,31.435,30.98,31.09,2777972,29.2075645236953,29.4275573975116,29.0016137482077,29.1045891359515,2967475.30351888,0.0,1.0
2023-07-27,30.36,31.37,30.145,31.25,4724664,28.4212070172881,29.3667083047539,28.2199369412434,29.2543715181243,5046963.66177367,0.0,1.0
2023-07-28,30.1,30.51,29.89,30.44,4280215,28.1778106462573,28.5616280005751,27.9812212696555,28.4960982083745,4572195.9423101,0.0,1.0
2023-07-31,30.09,30.39,30.0,30.23,2853122,28.1684492473715,28.4492912139455,28.0841966573993,28.2995088317727,3047751.76744993,0.0,1.0
2023-08-01,29.49,29.91,29.48,29.72,12532574,27.6067653142235,27.9999440674271,27.5974039153377,27.8220774885969,13387501.3263355,0.0,1.0
2023-08-02,29.74,29.8,29.27,29.4,9228177,27.8408002863685,27.8969686796833,27.4008145387359,27.5225127242513,9857690.19414198,0.0,1.0
2023-08-03,29.35,29.61,29.2,29.59,4733471,27.4757057298223,27.7191021008531,27.3352847465353,27.7003793030815,5056371.44378087,0.0,1.0
2023-08-04,29.03,29.5279,28.795,29.48,4259305,27.1761409654767,27.6422450160007,26.9561480916604,27.5974039153377,4549859.5369768,0.0,1.0
2023-08-07,29.0,29.245,28.97,29.09,3977657,27.1480567688193,27.3774110415214,27.1199725721619,27.2323093587915,4248998.51883641,0.0,1.0
2023-08-08,28.92,29.06,28.75,29.005,5389239,27.0731655777329,27.2042251621341,26.9140217966743,27.1527374682622,5756873.58881256,0.0,1.0
2023-08-09,28.99,29.24,28.84,28.87,3142020,27.1386953699335,27.3727303420785,26.9982743866465,27.0263585833039,3356357.35463223,0.0,1.0
2023-08-10,28.75,29.21,28.66,29.07,2308283,26.9140217966743,27.3446461454211,26.8297692067021,27.2135865610199,2465745.80162525,0.0,1.0
2023-08-11,28.95,28.975,28.63,28.71,2202978,27.1012497743903,27.1246532716048,26.8016850100447,26.8765762011311,2353257.27156193,0.0,1.0
2023-08-14,28.77,28.99,28.55,28.91,3321941,26.9327445944459,27.1386953699335,26.7267938189583,27.0638041788471,3548551.92105854,0.0,1.0
2023-08-15,28.25,28.64,28.17,28.6,3610408,26.4459518523843,26.8110464089305,26.3710606612979,26.7736008133873,3856697.10696401,0.0,1.0
2023-08-16,28.11,28.32,28.08,28.13,3389379,26.4927588468133,26.6906770025526,26.4644848245649,26.511608194979,3596282.44989141,0.19,1.0
2023-08-17,28.0,28.355,27.98,28.13,4005293,26.3890874319023,26.7236633618425,26.3702380837366,26.511608194979,4249794.70356454,0.0,1.0
2023-08-18,28.19,28.28,27.96,27.96,3607445,26.5681562394759,26.6529783062213,26.351388735571,26.351388735571,3827660.21222427,0.0,1.0
2023-08-21,28.28,28.345,27.94,28.1,3669121,26.6529783062213,26.7142386877597,26.3325393874054,26.4833341727305,3893101.20196886,0.0,1.0
2023-08-22,28.26,28.3867,28.09,28.31,2146794,26.6341289580557,26.753539578685,26.4739094986477,26.6812523284698,2277844.28526056,0.0,1.0
2023-08-23,28.16,28.38,27.985,28.26,3559865,26.5398822172274,26.7472250470495,26.3749504207781,26.6341289580557,3777175.7078458,0.0,1.0
2023-08-24,27.85,28.525,27.84,28.1,3347313,26.24771732066,26.8838828212505,26.2382926465771,26.4833341727305,3551648.54570507,0.0,1.0
2023-08-25,28.22,28.375,27.95,27.99,2803091,26.5964302617244,26.7425127100081,26.3419640614882,26.3796627578195,2974204.7049765,0.0,1.0
2023-08-28,28.22,28.46,28.17,28.28,1579798,26.5964302617244,26.8226224397121,26.5493068913103,26.6529783062213,1676236.21370568,0.0,1.0
2023-08-29,28.13,28.34,28.041,28.29,3006730,26.511608194979,26.7095263507182,26.4277285956419,26.6624029803041,3190274.77616459,0.0,1.0
2023-08-30,27.92,28.2,27.86,28.13,2806053,26.3136900392397,26.5775809135587,26.2571419947428,26.511608194979,2977347.51922554,0.0,1.0
2023-08-31,27.89,28.12,27.85,28.07,4449643,26.2854160169912,26.5021835208962,26.24771732066,26.455060150482,4721269.89315216,0.0,1.0
2023-09-01,27.65,28.08,27.4,28.04,3785482,26.0592238390035,26.4644848245649,25.823606986933,26.4267861282336,4016565.41831994,0.0,1.0
2023-09-05,27.33,27.67,27.155,27.6,3764430,25.7576342683532,26.0780731871692,25.5927024719038,26.0121004685894,3994228.30637845,0.0,1.0
2023-09-06,27.36,27.55,27.28,27.39,3367969,25.7859082906017,25.9649770981753,25.7105108979391,25.8141823128501,3573565.48396573,0.0,1.0
2023-09-07,27.95,28.03,27.52,27.58,4084658,26.3419640614882,26.4173614541508,25.9367030759268,25.9932511204238,4334004.5120975,0.0,1.0
2023-09-08,28.29,28.38,27.95,28.03,4030969,26.6624029803041,26.7472250470495,26.3419640614882,26.4173614541508,4277038.08596097,0.0,1.0
2023-09-11,28.31,28.47,28.16,28.21,4776067,26.6812523284698,26.8320471137949,26.5398822172274,26.5870055876416,5067620.33151367,0.0,1.0
2023-09-12,28.3,28.385,28.1,28.33,3551312,26.671827654387,26.751937384091,26.4833341727305,26.7001016766354,3768100.59296665,0.0,1.0
2023-09-13,28.64,28.785,28.327,28.35,4655654,26.9922665732029,27.1289243474038,26.6972742744106,26.7189510248011,4939856.76224663,0.0,1.0
2023-09-14,28.98,28.99,28.69,28.81,5308125,27.3127054920189,27.3221301661017,27.039389943617,27.1524860326109,5632157.62513717,0.0,1.0
2023-09-15,29.08,29.27,28.85,28.92,8456512,27.4069522328471,27.5860210404207,27.1901847289422,27.2561574475219,8972736.80308282,0.0,1.0
2023-09-18,29.15,29.155,28.755,29.05,5725524,27.4729249514268,27.4776372884683,27.1006503251554,27.3786782105986,6075036.60040145,0.0,1.0
2023-09-19,28.98,29.29,28.96,29.14,4837954,27.3127054920189,27.6048703885864,27.2938561438532,27.463500277344,5133285.2016791,0.0,1.0
2023-09-20,28.82,29.25,28.805,29.1,3662130,27.1619107066937,27.5671716922551,27.1477736955695,27.4258015810127,3885683.43883077,0.0,1.0
2023-09-21,28.39,28.8,28.38,28.8,4918116,26.7566497211324,27.1430613585281,26.7472250470495,27.1430613585281,5218340.66279695,0.0,1.0
2023-09-22,28.3,28.5488,28.24,28.3,2790010,26.671827654387,26.9063135455676,26.61527960989,26.671827654387,2960325.17992868,0.0,1.0
2023-09-25,28.29,28.33,28.03,28.15,2530830,26.6624029803041,26.7001016766354,26.4173614541508,26.5304575431446,2685323.62791493,0.0,1.0
2023-09-26,27.29,28.23,27.265,28.23,3681882,25.7199355720219,26.6058549358072,25.6963738868149,26.6058549358072,3906641.19272913,0.0,1.0
2023-09-27,27.15,27.44,27.05,27.3,5282387,25.5879901348624,25.8613056832642,25.4937433940342,25.7293602461047,5604848.45797254,0.0,1.0
2023-09-28,26.7,27.29,26.605,27.29,4844048,25.1638798011354,25.7199355720219,25.0743453973486,25.7199355720219,5139751.20776743,0.0,1.0
2023-09-29,26.85,27.16,26.695,26.92,4214271,25.3052499123777,25.5974148089452,25.159167464094,25.3712226309575,4471529.69213131,0.0,1.0
2023-10-02,25.75,26.71,25.49,26.65,7172589,24.2685357632673,25.1733044752182,24.0234942371139,25.1167564307213,7610437.17476981,0.0,1.0
2023-10-03,26.35,26.435,25.42,25.58,6963079,24.8340162082366,24.9141259379406,23.9575215185342,24.1083163038593,7388137.71045003,0.0,1.0
2023-10-04,26.54,26.56,25.935,26.44,3956519,25.0130850158102,25.0319343639759,24.4428922337995,24.918838274982,4198043.31187569,0.0,1.0
2023-10-05,26.62,26.8175,26.39,26.52,4371313,25.0884824084728,25.2746197216086,24.8717149045679,24.9942356676446,4638158.26583045,0.0,1.0
2023-10-06,26.87,26.91,25.8,26.26,5079357,25.3240992605434,25.3617979568747,24.3156591336814,24.7491941414912,5389424.56297541,0.0,1.0
2023-10-09,27.29,27.3,26.855,26.87,3576707,25.7199355720219,25.7293602461047,25.3099622494191,25.3240992605434,3795045.82181684,0.0,1.0
2023-10-10,27.47,27.51,27.11,27.23,3255070,25.8895797055127,25.927278401844,25.5502914385311,25.663387527525,3453774.60418797,0.0,1.0
2023-10-11,27.75,27.77,27.325,27.55,3409621,26.1534705798317,26.1723199279974,25.7529219313118,25.9649770981753,3617760.11566756,0.0,1.0
2023-10-12,27.53,27.76,27.25,27.64,5048023,25.9461277500096,26.1628952539146,25.6822368756906,26.0497991649207,5356177.78995745,0.0,1.0
2023-10-13,27.57,27.88,27.38,27.76,5951932,25.9838264463409,26.2759913429084,25.8047576387673,26.1628952539146,6315265.5971926,0.0,1.0
2023-10-16,27.78,27.82,27.28,27.6,5888158,26.1817446020802,26.2194432984115,25.7105108979391,26.0121004685894,6247598.53577533,0.0,1.0
2023-10-17,27.94,28.005,27.575,27.6,6732485,26.3325393874054,26.3937997689437,25.9885387833823,26.0121004685894,7143467.18075998,0.0,1.0
2023-10-18,27.68,28.06,27.505,27.92,5417516,26.087497861252,26.4456354763992,25.9225660648026,26.3136900392397,5748226.36028779,0.0,1.0
2023-10-19,27.47,27.885,27.46,27.56,6387440,25.8895797055127,26.2807036799498,25.8801550314299,25.9744017722581,6777359.02999763,0.0,1.0
2023-10-20,27.14,27.77,27.14,27.51,5241479,25.5785654607796,26.1723199279974,25.5785654607796,25.927278401844,5561443.24348924,0.0,1.0
2023-10-23,26.8,27.215,26.7,26.82,3954249,25.2581265419636,25.6492505164007,25.1638798011354,25.2769758901293,4195634.74052345,0.0,1.0
2023-10-24,27.32,27.36,27.0,27.09,4975843,25.7482095942704,25.7859082906017,25.4466200236201,25.5314420903655,5279591.58722438,0.0,1.0
2023-10-25,27.46,27.53,27.21,27.26,4717828,25.8801550314299,25.9461277500096,25.6445381793593,25.6916615497734,5005826.15222619,0.0,1.0
2023-10-26,27.6,28.06,27.14,27.82,7106432,26.0121004685894,26.4456354763992,25.5785654607796,26.2194432984115,7540241.64395503,0.0,1.0
2023-10-27,26.69,27.51,26.65,27.44,5272611,25.1544551270526,25.927278401844,25.1167564307213,25.8613056832642,5594475.68548821,0.0,1.0
2023-10-30,26.89,27.1,26.695,26.8,4116337,25.342948608709,25.5408667644483,25.159167464094,25.2581265419636,4367617.34551924,0.0,1.0
2023-10-31,26.88,27.09,26.61,27.04,4969595,25.3335239346262,25.5314420903655,25.07905773439,25.4843187199514,5272962.18026018,0.0,1.0
2023-11-01,27.32,27.45,26.71,26.92,4320384,25.7482095942704,25.8707303573471,25.1733044752182,25.3712226309575,4584120.32292394,0.0,1.0
2023-11-02,27.49,27.86,27.29,27.33,6677141,25.9084290536784,26.2571419947428,25.7199355720219,25.7576342683532,7084744.72573008,0.0,1.0
2023-11-03,27.39,28.01,27.38,27.87,7074331,25.8141823128501,26.3985121059851,25.8047576387673,26.2665666688256,7506181.04969162,0.0,1.0
2023-11-06,27.24,27.485,27.19,27.39,6047415,25.6728122016078,25.9037167166369,25.6256888311937,25.8141823128501,6416577.32337104,0.0,1.0
2023-11-07,27.19,27.3,26.91,27.28,6142597,25.6256888311937,25.7293602461047,25.3617979568747,25.7105108979391,6517569.67511027,0.0,1.0
2023-11-08,26.86,27.08,26.54,27.03,8021751,25.3146745864606,25.5220174162826,25.0130850158102,25.4748940458685,8511435.97063024,0.0,1.0
2023-11-09,26.76,27.19,26.7025,26.96,5000468,25.2204278456323,25.6256888311937,25.1662359696561,25.4089213272888,5305719.81169518,0.0,1.0
2023-11-10,27.12,27.16,26.88,26.96,5228423,25.5597161126139,25.5974148089452,25.3335239346262,25.4089213272888,5547590.24455766,0.0,1.0
2023-11-13,26.73,27.185,26.65,27.12,3980913,25.1921538233839,25.6209764941523,25.1167564307213,25.5597161126139,4223926.43503265,0.0,1.0
2023-11-14,27.67,27.68,27.26,27.33,4842806,26.0780731871692,26.087497861252,25.6916615497734,25.7576342683532,5138433.39031391,0.0,1.0
2023-11-15,27.43,27.88,27.38,27.44,3732614,26.0403744908379,26.4675771346905,25.9929075304098,26.0498678829235,3931802.21183161,0.2,1.0
2023-11-16,27.66,27.93,27.62,27.69,6325377,26.258722508807,26.5150440951185,26.2207489404645,26.2872026850638,6662926.11003142,0.0,1.0
2023-11-17,27.8,27.875,27.585,27.87,3174128,26.3916299980056,26.4628304386477,26.1875220681649,26.4580837426049,3343513.01555335,0.0,1.0
2023-11-20,27.59,27.745,27.36,27.69,3001208,26.1922687642077,26.3394163415347,25.9739207462386,26.2872026850638,3161365.26642368,0.0,1.0
2023-11-21,27.5,27.7,27.38,27.58,2315691,26.1068282354372,26.2966960771494,25.9929075304098,26.1827753721221,2439266.15388534,0.0,1.0
2023-11-22,27.79,27.83,27.38,27.55,3047527,26.38213660592,26.4201101742624,25.9929075304098,26.1542951958652,3210156.04592828,0.0,1.0
2023-11-24,27.93,27.93,27.68,27.85,1260843,26.5150440951185,26.5150440951185,26.2777092929782,26.4390969584336,1328126.96308068,0.0,1.0
2023-11-27,27.95,28.07,27.67,27.92,4174863,26.5340308792898,26.6479515843171,26.2682159008926,26.5055507030329,4397651.5057528,0.0,1.0
2023-11-28,28.15,28.39,27.87,28.0,2842760,26.723898721002,26.9517401310568,26.4580837426049,26.5814978397178,2994461.80497273,0.0,1.0
2023-11-29,27.89,28.28,27.835,28.19,3129729,26.4770705267761,26.847312818115,26.4248568703052,26.7618722893445,3296744.69544227,0.0,1.0
2023-11-30,28.27,28.36,27.83,28.03,5842920,26.8378194260294,26.9232599547999,26.4201101742624,26.6099780159747,6154723.1456441,0.0,1.0
2023-12-01,28.79,28.81,28.21,28.32,5747202,27.3314758144813,27.3504625986525,26.7808590735157,26.8852863864575,6053897.22469109,0.0,1.0
2023-12-04,28.85,29.085,28.52,28.59,6529612,27.388436166995,27.6115308810069,27.0751542281697,27.141607972769,6878059.9611967,0.0,1.0
2023-12-05,28.56,28.86,28.41,28.83,3948889,27.1131277965122,27.3979295590806,26.970726915228,27.3694493828238,4159618.56877715,0.0,1.0
2023-12-06,28.78,28.83,28.45,28.71,4839853,27.3219824223957,27.3694493828238,27.0087004835704,27.2555286777964,5098128.20997293,0.0,1.0
2023-12-07,28.76,29.14,28.59,28.82,5405522,27.3029956382245,27.6637445374778,27.141607972769,27.3599559907381,5693983.72178437,0.0,1.0
2023-12-08,28.77,28.9,28.495,28.8,5594359,27.3124890303101,27.4359031274231,27.0514207479557,27.3409692065669,5892897.86995926,0.0,1.0
2023-12-11,29.05,29.06,28.62,28.62,4078784,27.5783040087073,27.5877974007929,27.1700881490259,27.1700881490259,4296445.32029923,0.0,1.0
2023-12-12,29.01,29.15,28.795,29.13,3288906,27.5403304403648,27.6732379295634,27.3362225105241,27.6542511453922,3464416.05944421,0.0,1.0
2023-12-13,30.2,30.23,28.86,29.02,6219562,28.6700440985528,28.6985242748096,27.3979295590806,27.5498238324504,6551464.37006985,0.0,1.0
2023-12-14,29.7,30.55,29.635,30.55,6284274,28.1953744942721,29.0023128215493,28.1336674457156,29.0023128215493,6619629.67854591,0.0,1.0
2023-12-15,28.86,29.45,28.61,29.2,9030263,27.3979295590806,27.9580396921318,27.1605947569403,27.7207048899915,9512156.36999198,0.0,1.0
2023-12-18,28.81,29.12,28.72,28.98,3470236,27.3504625986525,27.6447577533065,27.265022069882,27.511850264108,3655422.60206325,0.0,1.0
2023-12-19,28.97,29.0,28.76,28.9,2333064,27.5023568720223,27.5308370482792,27.3029956382245,27.4359031274231,2457566.25130398,0.0,1.0
2023-12-20,28.3,28.98,28.29,28.89,4627736,26.8662996022862,27.511850264108,26.8568062102006,27.4264097353374,4874691.74165152,0.0,1.0
2023-12-21,28.3,28.63,28.18,28.37,2854959,26.8662996022862,27.1795815411115,26.7523788972589,26.9327533468855,3007311.79567151,0.0,1.0
2023-12-22,28.38,28.71,28.345,28.46,2239298,26.9422467389711,27.2555286777964,26.9090198666715,27.0181938756561,2358796.49740105,0.0,1.0
2023-12-26,28.5,28.615,28.27,28.32,2524097,27.0561674439985,27.1653414529831,26.8378194260294,26.8852863864575,2658793.58741021,0.0,1.0
2023-12-27,28.38,28.505,28.27,28.42,2155968,26.9422467389711,27.0609141400413,26.8378194260294,26.9802203073136,2271019.65299337,0.0,1.0
2023-12-28,28.56,28.61,28.34,28.35,1863292,27.1131277965122,27.1605947569403,26.9042731706287,26.9137665627143,1962725.21264941,0.0,1.0
2023-12-29,28.57,28.58,28.345,28.46,2830685,27.1226211885978,27.1321145806834,26.9090198666715,27.0181938756561,2981742.43144311,0.0,1.0
2024-01-02,29.01,29.06,28.3955,28.52,3902173,27.5403304403648,27.5877974007929,26.9569614967039,27.0751542281697,4110409.60365835,0.0,1.0
2024-01-03,29.13,29.18,28.88,29.02,3598175,27.6542511453922,27.7017181058202,27.4169163432518,27.5498238324504,3790188.97307817,0.0,1.0
2024-01-04,29.08,29.44,29.07,29.25,3655353,27.6067841849641,27.9485463000462,27.5972907928785,27.7681718504195,3850418.23516317,0.0,1.0
2024-01-05,29.24,29.33,28.92,29.03,3121177,27.7586784583339,27.8441189871044,27.4548899115943,27.559317224536,3287736.32422693,0.0,1.0
2024-01-08,29.41,29.42,29.12,29.19,3560423,27.9200661237893,27.929559515875,27.6447577533065,27.7112114979058,3750422.36525293,0.0,1.0
2024-01-09,29.23,29.41,29.115,29.24,2602386,27.7491850662483,27.9200661237893,27.6400110572637,27.7586784583339,2741260.4225456,0.0,1.0
2024-01-10,29.25,29.455,29.15,29.22,4137583,27.7681718504195,27.9627863881746,27.6732379295634,27.7396916741627,4358382.08586179,0.0,1.0
2024-01-11,28.35,29.14,28.265,29.13,5884607,26.9137665627143,27.6637445374778,26.8330727299866,27.6542511453922,6198634.74186183,0.0,1.0
2024-01-12,28.57,28.65,28.32,28.57,3150070,27.1226211885978,27.1985683252827,26.8852863864575,27.1226211885978,3318171.17800674,0.0,1.0
2024-01-16,28.53,28.635,28.3,28.41,4335962,27.0846476202554,27.1843282371543,26.8662996022862,26.970726915228,4567347.43587679,0.0,1.0
2024-01-17,28.05,28.635,27.845,28.31,2961015,26.6289648001459,27.1843282371543,26.4343502623908,26.8757929943719,3119027.39642154,0.0,1.0
2024-01-18,27.77,27.945,27.55,27.9,4218833,26.3631498217487,26.529284183247,26.1542951958652,26.4865639188617,4443967.93259315,0.0,1.0
2024-01-19,27.77,27.9,27.51,27.9,4709206,26.3631498217487,26.4865639188617,26.1163216275228,26.4865639188617,4960509.32852171,0.0,1.0
2024-01-22,27.47,27.915,27.435,27.77,4750513,26.0783480591803,26.5008040069901,26.0451211868807,26.3631498217487,5004020.6463178,0.0,1.0
2024-01-23,27.5,27.51,27.12,27.38,11149009,26.1068282354372,26.1163216275228,25.7460793361839,25.9929075304098,11743967.6982218,0.0,1.0
2024-01-24,27.14,27.74,27.085,27.71,4550042,25.7650661203551,26.3346696454919,25.7128524638842,26.306189469235,4792851.65825525,0.0,1.0
2024-01-25,27.52,27.63,27.17,27.45,5044242,26.1258150196084,26.2302423325501,25.7935462966119,26.0593612750091,5313424.27923539,0.0,1.0
2024-01-26,27.57,27.72,27.38,27.62,3448718,26.1732819800365,26.3156828613207,25.9929075304098,26.2207489404645,3632756.30975598,0.0,1.0
2024-01-29,27.91,27.92,27.4301,27.55,3611227,26.4960573109473,26.5055507030329,26.0404694247587,26.1542951958652,3803937.48349711,0.0,1.0
2024-01-30,27.97,28.05,27.62,27.77,5307676,26.553017663461,26.6289648001459,26.2207489404645,26.3631498217487,5590916.24167021,0.0,1.0
2024-01-31,27.94,28.28,27.7,28.2,3955715,26.5245374872042,26.847312818115,26.2966960771494,26.7713656814301,4166808.83326684,0.0,1.0
2024-02-01,28.38,28.38,27.68,27.83,3491127,26.9422467389711,26.9422467389711,26.2777092929782,26.4201101742624,3677428.43497482,0.0,1.0
2024-02-02,27.95,28.21,27.65,28.09,2998134,26.5340308792898,26.7808590735157,26.2492291167214,26.6669383684884,3158127.22466549,0.0,1.0
2024-02-05,27.53,27.885,27.44,27.68,3716744,26.135308411694,26.4723238307333,26.0498678829235,26.2777092929782,3915085.32090698,0.0,1.0
2024-02-06,27.61,27.75,27.4,27.46,3325353,26.2112555483789,26.3441630375775,26.011894314581,26.0688546670947,3502808.02690043,0.0,1.0
2024-02-07,27.57,27.77,27.45,27.77,2628181,26.1732819800365,26.3631498217487,26.0593612750091,26.3631498217487,2768431.9538248,0.0,1.0
2024-02-08,27.43,27.505,27.18,27.42,2740350,26.0403744908379,26.11157493148,25.8030396886975,26.0308810987523,2886586.77034185,0.0,1.0
2024-02-09,27.53,27.6,27.29,27.31,2595116,26.135308411694,26.2017621562933,25.9074670016393,25.9264537858105,2733602.46432115,0.0,1.0
2024-02-12,27.75,27.82,27.435,27.57,2892320,26.3441630375775,26.4106167821768,26.0451211868807,26.1732819800365,3046666.53806818,0.0,1.0
2024-02-13,27.44,27.77,26.95,27.68,3961219,26.0498678829235,26.3631498217487,25.5846916707284,26.2777092929782,4172606.55019496,0.0,1.0
2024-02-14,27.35,27.4,27.135,27.29,3375566,26.1542951958652,26.202109263865,25.9486947034663,26.0969183142655,3529887.89828278,0.2,1.0
2024-02-15,27.87,27.89,27.45,27.48,4007450,26.6515615030627,26.6706871302626,26.2499233318647,26.2786117726646,4190659.95390796,0.0,1.0
2024-02-16,27.88,27.995,27.59,27.79,3518631,26.6611243166626,26.7710966730621,26.383802722264,26.5750589942631,3679493.44952006,0.0,1.0
2024-02-20,27.79,28.2,27.57,27.89,5225756,26.5750589942631,26.967134351861,26.3646770950641,26.6706871302626,5464663.66345039,0.0,1.0
2024-02-21,28.28,28.28,27.7675,27.99,5721676,27.0436368606606,27.0436368606606,26.5535426636632,26.7663152662621,5983255.80666917,0.0,1.0
2024-02-22,27.87,28.09,27.735,28.08,3901337,26.6515615030627,26.8619434022616,26.5224635194633,26.8523805886616,4079695.74981583,0.0,1.0
2024-02-23,27.91,28.15,27.84,28.0,4154915,26.6898127574625,26.9193202838613,26.6228730622628,26.775878079862,4344866.66144094,0.0,1.0
2024-02-26,27.3,27.82,27.27,27.73,3435868,26.1064811278655,26.6037474350629,26.0777926870656,26.5176821126634,3592946.74531531,0.0,1.0
2024-02-27,27.65,27.655,27.25,27.4,3803826,26.4411796038637,26.4459610106637,26.0586670598657,26.202109263865,3977726.80628179,0.0,1.0
2024-02-28,27.48,27.725,27.44,27.59,3332871,26.2786117726646,26.5129007058634,26.2403605182648,26.383802722264,3485240.9964544,0.0,1.0
2024-02-29,27.5,27.75,27.48,27.62,3380129,26.2977373998645,26.5368077398633,26.2786117726646,26.4124911630639,3534659.50650488,0.0,1.0
2024-03-01,27.44,27.495,27.055,27.46,3062075,26.2403605182648,26.2929559930645,25.8721921946667,26.2594861454647,3202064.92367035,0.0,1.0
2024-03-04,27.94,27.955,27.24,27.27,3127345,26.7185011982623,26.7328454186622,26.0491042462658,26.0777926870656,3270318.89444767,0.0,1.0
2024-03-05,27.89,28.55,27.72,28.04,5967485,26.6706871302626,27.3018328278593,26.5081192990634,26.8141293342618,6240302.54028034,0.0,1.0
2024-03-06,28.3,28.4,28.03,28.1,3912234,27.0627624878605,27.1583906238601,26.8045665206619,26.8715062158615,4091090.93166907,0.0,1.0
2024-03-07,28.31,28.61,28.24,28.56,2919376,27.0723253014605,27.359209709459,27.0053856062608,27.3113956414593,3052842.10497948,0.0,1.0
2024-03-08,28.33,28.48,28.085,28.36,3468046,27.0914509286604,27.2348931326597,26.8571619954616,27.1201393694603,3626595.83787963,0.0,1.0
2024-03-11,28.52,28.71,28.31,28.31,4272874,27.2731443870595,27.4548378454585,27.0723253014605,27.0723253014605,4468218.43314191,0.0,1.0
2024-03-12,28.13,28.55,28.1,28.37,3512857,26.9001946566614,27.3018328278593,26.8715062158615,27.1297021830602,3673455.47759929,0.0,1.0
2024-03-13,28.0,28.5,27.99,28.25,4158927,26.775878079862,27.2540187598596,26.7663152662621,27.0149484198608,4349062.07940876,0.0,1.0
2024-03-14,27.89,28.14,27.62,27.86,6001362,26.6706871302626,26.9097574702613,26.4124911630639,26.6419986894627,6275728.3066052,0.0,1.0
2024-03-15,27.87,28.12,27.65,27.69,9392719,26.6515615030627,26.8906318430614,26.4411796038637,26.4794308582636,9822129.12740283,0.0,1.0
2024-03-18,27.94,28.15,27.77,27.84,3485344,26.7185011982623,26.9193202838613,26.5559333670632,26.6228730622628,3644684.65642576,0.0,1.0
2024-03-19,28.18,28.29,27.97,28.06,4344060,26.9480087246611,27.0531996742606,26.7471896390622,26.8332549614617,4542658.86770227,0.0,1.0
2024-03-20,28.1,28.29,27.94,28.08,4476613,26.8715062158615,27.0531996742606,26.7185011982623,26.8523805886616,4681271.8382622,0.0,1.0
2024-03-21,27.99,28.29,27.98,28.13,4346909,26.7663152662621,27.0531996742606,26.7567524526621,26.9001946566614,4545638.11640373,0.0,1.0
2024-03-22,27.83,28.19,27.8,28.19,4073452,26.6133102486629,26.9575715382611,26.584621807863,26.9575715382611,4259679.38977811,0.0,1.0
2024-03-25,27.6,27.94,27.52,27.93,4728029,26.393365535864,26.7185011982623,26.3168630270644,26.7089383846624,4944181.90899838,0.0,1.0
2024-03-26,27.23,27.61,27.16,27.59,5757647,26.0395414326658,26.4029283494639,25.9726017374662,26.383802722264,6020871.30510384,0.0,1.0
2024-03-27,28.29,28.3,27.42,27.45,5656100,27.0531996742606,27.0627624878605,26.2212348910649,26.2499233318647,5914681.84638582,0.0,1.0
2024-03-28,28.49,28.54,28.23,28.29,4440139,27.2444559462596,27.2922700142594,26.9958227926609,27.0531996742606,4643130.34400554,0.0,1.0
2024-04-01,28.42,28.54,28.09,28.48,4856723,27.17751625106,27.2922700142594,26.8619434022616,27.2348931326597,5078759.4563435,0.0,1.0
2024-04-02,28.44,28.78,28.41,28.44,4969700,27.1966418782599,27.5217775406582,27.16795343746,27.1966418782599,5196901.46425692,0.0,1.0
2024-04-03,28.15,28.5,28.115,28.5,3108964,26.9193202838613,27.2540187598596,26.8858504362615,27.2540187598596,3251097.56402239,0.0,1.0
2024-04-04,28.1,28.4,27.9,28.37,3332129,26.8715062158615,27.1583906238601,26.6802499438625,27.1297021830602,3484465.07418818,0.0,1.0
2024-04-05,28.05,28.1025,27.73,27.94,5375568,26.8236921478618,26.8738969192615,26.5176821126634,26.7185011982623,5621324.66958019,0.0,1.0
2024-04-08,28.22,28.31,27.985,28.11,5154347,26.9862599790609,27.0723253014605,26.7615338594621,26.8810690294615,5389990.03392325,0.0,1.0
2024-04-09,28.28,28.465,28.18,28.31,4383427,27.0436368606606,27.2205489122597,26.9480087246611,27.0723253014605,4583825.62222335,0.0,1.0
2024-04-10,27.37,27.84,27.315,27.73,4836255,26.1734208230651,26.6228730622628,26.1208253482654,26.5176821126634,5057355.71382979,0.0,1.0
2024-04-11,27.58,27.77,27.22,27.53,5612094,26.3742399086641,26.5559333670632,26.0299786190659,26.3264258406643,5868664.0091248,0.0,1.0
2024-04-12,27.46,27.77,27.305,27.62,3683231,26.2594861454647,26.5559333670632,26.1112625346654,26.4124911630639,3851618.52367276,0.0,1.0
2024-04-15,27.4,27.75,27.24,27.59,3613198,26.202109263865,26.5368077398633,26.0491042462658,26.383802722264,3778383.80120534,0.0,1.0
2024-04-16,27.22,27.37,26.9,27.31,9553097,26.0299786190659,26.1734208230651,25.7239685838674,26.1160439414654,9989839.18294634,0.0,1.0
2024-04-17,27.7,27.78,27.33,27.43,4490491,26.4889936718635,26.5654961806631,26.1351695686653,26.2307977046648,4695784.30350576,0.0,1.0
2024-04-18,27.95,28.005,27.66,27.85,2506059,26.7280640118623,26.780659486662,26.4507424174637,26.6324358758628,2620629.35119107,0.0,1.0
2024-04-19,28.53,28.53,27.99,28.08,3338124,27.2827072006594,27.2827072006594,26.7663152662621,26.8523805886616,3490734.14964107,0.0,1.0
2024-04-22,28.78,28.95,28.38,28.53,2982953,27.5217775406582,27.6843453718573,27.1392649966602,27.2827072006594,3119325.6763003,0.0,1.0
2024-04-23,28.73,28.98,28.65,28.7,2588048,27.4739634726584,27.7130338126572,27.3974609638588,27.4452750318586,2706366.67017471,0.0,1.0
2024-04-24,29.07,29.18,28.35,28.51,4112570,27.7990991350568,27.9042900846562,27.1105765558603,27.2635815734595,4300585.76068155,0.0,1.0
2024-04-25,29.34,29.425,28.86,29.07,5618731,28.0572951022554,28.138579017855,27.5982800494578,27.7990991350568,5875604.43510993,0.0,1.0
2024-04-26,28.85,29.35,28.8425,29.33,3335553,27.5887172358578,28.0668579158554,27.5815451256579,28.0477322886555,3488045.61036011,0.0,1.0
2024-04-29,29.22,29.26,28.95,28.96,3688637,27.942541339056,27.9807925934558,27.6843453718573,27.6939081854573,3857271.67161243,0.0,1.0
2024-04-30,29.14,29.275,28.445,28.94,7377785,27.8660388302564,27.9951368138557,27.2014232850598,27.6747825582574,7715077.70478557,0.0,1.0
2024-05-01,29.32,29.46,28.9701,29.08,6046073,28.0381694750555,28.1720488654548,27.7035666271932,27.8086619486567,6322483.37459088,0.0,1.0
2024-05-02,29.4,29.575,29.23,29.43,6125240,28.1146719838551,28.2820212218543,27.952104152656,28.143360424655,6405269.67924123,0.0,1.0
2024-05-03,29.45,29.67,29.155,29.56,3650927,28.1624860518549,28.3728679510538,27.8803830506563,28.2676770014543,3817837.67072362,0.0,1.0
2024-05-06,29.32,29.54,29.25,29.49,3537658,28.0381694750555,28.2485513742544,27.9712297798559,28.2007373062547,3699390.31334693,0.0,1.0
2024-05-07,29.6,29.7,29.35,29.56,4601254,28.3059282558541,28.4015563918536,28.0668579158554,28.2676770014543,4811611.09322858,0.0,1.0
2024-05-08,29.46,29.7,29.43,29.55,5271043,28.1720488654548,28.4015563918536,28.143360424655,28.2581141878544,5512021.06462387,0.0,1.0
2024-05-09,29.79,29.83,29.38,29.5,4570427,28.4876217142532,28.525872968653,28.0955463566552,28.2103001198546,4779374.76479051,0.0,1.0
2024-05-10,29.7,29.88,29.6,29.88,10141816,28.4015563918536,28.5736870366528,28.3059282558541,28.5736870366528,10605472.8495934,0.0,1.0
2024-05-13,29.66,30.015,29.61,29.82,3031197,28.3633051374538,28.7027850202521,28.3154910694541,28.5163101550531,3169775.26364795,0.0,1.0
2024-05-14,29.68,29.87,29.54,29.82,3089984,28.3824307646537,28.5641242230528,28.2485513742544,28.5163101550531,3231249.8489105,0.0,1.0
2024-05-15,29.76,30.0,29.7,29.79,3816346,28.6501895454524,28.8812394611415,28.5924270665301,28.6790707849135,3964178.20481846,0.2,1.0
2024-05-16,29.94,30.15,29.78,29.82,3564523,28.8234769822192,29.0256456584472,28.6694437050931,28.7079520243746,3702600.44219631,0.0,1.0
2024-05-17,30.08,30.095,29.82,29.98,4755145,28.9582560997045,28.9726967194351,28.7079520243746,28.8619853015007,4939343.07050553,0.0,1.0
2024-05-20,29.99,30.19,29.93,30.17,4211787,28.8716123813211,29.0641539777287,28.8138499023988,29.044899818088,4374937.2380643,0.0,1.0
2024-05-21,30.41,30.435,29.945,30.0,6786590,29.2759497337771,29.300017433328,28.8282905221294,28.8812394611415,7049479.30901415,0.0,1.0
2024-05-22,30.06,30.4,30.03,30.2,4816380,28.9390019400638,29.2663226539567,28.9101207006026,29.0737810575491,5002950.10518531,0.0,1.0
2024-05-23,29.35,30.03,29.32,29.87,5126700,28.2554792728168,28.9101207006026,28.2265980333556,28.7560874234766,5325290.8417221,0.0,1.0
2024-05-24,29.51,29.56,29.29,29.43,4719392,28.4095125499429,28.4576479490448,28.1977167938945,28.3324959113798,4902205.12144197,0.0,1.0
2024-05-28,29.54,29.86,29.46,29.46,4516663,28.438393789404,28.7464603436562,28.3613771508409,28.3613771508409,4691623.09264149,0.0,1.0
2024-05-29,29.38,29.46,29.225,29.35,5212420,28.2843605122779,28.3613771508409,28.135140775062,28.2554792728168,5414331.34164456,0.0,1.0
2024-05-30,29.74,29.75,29.45,29.56,5157457,28.6309353858116,28.640562465632,28.3517500710206,28.4576479490448,5357239.26281538,0.0,1.0
2024-05-31,30.51,30.58,29.77,29.8,6770145,29.3722205319809,29.4396100907236,28.6598166252727,28.6886978647339,7032397.2859014,0.0,1.0
2024-06-03,30.75,30.835,30.44,30.51,5116193,29.60327044767,29.6851006261433,29.3048309732382,29.3722205319809,5314376.83644114,0.0,1.0
2024-06-04,30.84,30.915,30.55,30.68,3849731,29.6899141660535,29.7621172647063,29.4107288512624,29.5358808889274,3998856.42565269,0.0,1.0
2024-06-05,30.43,30.81,30.41,30.74,2639195,29.2952038934179,29.6610329265923,29.2759497337771,29.5936433678497,2741428.39702318,0.0,1.0
2024-06-06,30.25,30.555,30.2,30.31,2274942,29.121916456651,29.4155423911726,29.0737810575491,29.1796789355733,2363065.48033803,0.0,1.0
2024-06-07,30.17,30.37,29.85,29.89,5935902,29.044899818088,29.2374414144956,28.7368332638358,28.7753415831173,6165838.56242025,0.0,1.0
2024-06-10,30.43,30.5,30.045,30.17,3946388,29.2952038934179,29.3625934521605,28.9245613203332,29.044899818088,4099257.58758695,0.0,1.0
2024-06-11,30.82,30.85,30.14,30.19,6090270,29.6706600064127,29.6995412458738,29.0160185786268,29.0641539777287,6326186.25131467,0.0,1.0
2024-06-12,30.99,31.2,30.63,31.16,9721275,29.8343203633592,30.0364890395872,29.4877454898255,29.9979807203056,10097843.9790434,0.0,1.0
2024-06-13,30.9,31.15,30.625,31.0,8317361,29.7476766449757,29.9883536404853,29.4829319499153,29.8439474431795,8639547.14740412,0.0,1.0
2024-06-14,30.85,30.895,30.53,30.65,5105822,29.6995412458738,29.7428631050655,29.3914746916217,29.5069996494662,5303604.0993355,0.0,1.0
2024-06-17,30.69,30.98,30.625,30.75,3674759,29.5455079687478,29.8246932835388,29.4829319499153,29.60327044767,3817106.6081955,0.0,1.0
2024-06-18,31.0,31.02,30.555,30.59,4129475,29.8439474431795,29.8632016028203,29.4155423911726,29.4492371705439,4289436.75241782,0.0,1.0
2024-06-20,31.28,31.35,30.92,31.03,4886068,30.1135056781502,30.1808952368929,29.7669308046165,29.8728286826407,5075337.58020393,0.0,1.0
2024-06-21,31.0,31.565,30.93,31.41,8594738,29.8439474431795,30.387877453031,29.7765578844369,30.2386577158151,8927668.78467651,0.0,1.0
2024-06-24,31.31,31.41,31.01,31.01,3018913,30.1423869176113,30.2386577158151,29.8535745229999,29.8535745229999,3135855.37496944,0.0,1.0
2024-06-25,30.39,31.27,30.19,31.25,6235795,29.2566955741363,30.1038785983298,29.0641539777287,30.0846244386891,6477348.39260276,0.0,1.0
2024-06-26,30.5,30.5799,30.15,30.25,3063720,29.3625934521605,29.4395138199254,29.0256456584472,29.121916456651,3182398.04505839,0.0,1.0
2024-06-27,30.81,30.86,30.52,30.58,3297051,29.6610329265923,29.7091683256942,29.3818476118013,29.4396100907236,3424767.49078174,0.0,1.0
2024-06-28,30.98,31.05,30.655,30.91,6589466,29.8246932835388,29.8920828422815,29.5118131893764,29.7573037247961,6844719.39876318,0.0,1.0
2024-07-01,30.55,31.18,30.475,31.15,2946553,29.4107288512624,30.0172348799464,29.3385257526096,29.9883536404853,3060692.39580019,0.0,1.0
2024-07-02,30.46,30.651,30.45,30.55,2806479,29.324085132879,29.5079623574483,29.3144580530586,29.4107288512624,2915192.4076278,0.0,1.0
2024-07-03,30.33,30.71,30.29,30.45,1489514,29.1989330952141,29.5647621283885,29.1604247759325,29.3144580530586,1547212.6831718,0.0,1.0
2024-07-05,30.49,30.635,30.25,30.37,5291517,29.3529663723401,29.4925590297357,29.121916456651,29.2374414144956,5496492.28917567,0.0,1.0
2024-07-08,30.32,30.53,30.105,30.51,5403959,29.1893060153937,29.3914746916217,28.9823237992555,29.3722205319809,5613289.90807766,0.0,1.0
2024-07-09,29.63,30.36,29.63,30.3,8258903,28.5250375077874,29.2278143346752,28.5250375077874,29.1700518557529,8578824.68421622,0.0,1.0
2024-07-10,29.59,29.77,29.075,29.74,9595008,28.4865291885059,28.6598166252727,27.9907345777563,28.6309353858116,9966685.82687701,0.0,1.0
2024-07-11,29.68,30.105,29.55,29.72,7549773,28.5731729068893,28.9823237992555,28.4480208692244,28.6116812261708,7842225.41088437,0.0,1.0
2024-07-12,30.3,30.62,29.7101,29.79,7825613,29.1700518557529,29.4781184100051,28.6021504171487,28.6790707849135,8128750.51002819,0.0,1.0
2024-07-15,28.28,30.1,28.0,30.1,13737576,27.2253817320361,28.9775102593453,26.9558234970654,28.9775102593453,14269722.7573802,0.0,1.0
2024-07-16,28.57,28.845,28.26,28.41,10720198,27.5045670468271,27.7693117418875,27.2061275723953,27.350533769701,11135461.8430662,0.0,1.0
2024-07-17,28.64,28.885,28.125,28.16,9188505,27.5719566055697,27.8078200611691,27.0761619948202,27.1098567741915,9544436.28954647,0.0,1.0
2024-07-18,28.82,29.175,28.47,28.47,6864285,27.7452440423366,28.0870053759601,27.4082962486233,27.4082962486233,7130183.94785543,0.0,1.0
2024-07-19,28.97,29.055,28.6,29.01,3697361,27.8896502396423,27.9714804181155,27.5334482862882,27.9281585589238,3840584.13245177,0.0,1.0
2024-07-22,28.96,29.18,28.81,29.03,3405243,27.8800231598219,28.0918189158703,27.7356169625162,27.9474127185646,3537150.47920462,0.0,1.0
2024-07-23,28.7,29.01,28.69,28.92,3132121,27.629719084492,27.9281585589238,27.6200920046717,27.8415148405404,3253448.66609427,0.0,1.0
2024-07-24,29.02,29.16,28.71,29.0,3221860,27.9377856387442,28.0725647562295,27.6393461643124,27.9185314791034,3346663.8483451,0.0,1.0
2024-07-25,28.88,29.67,28.865,29.15,4390196,27.8030065212589,28.5635458270689,27.7885659015283,28.0629376764092,4560257.19315837,0.0,1.0
2024-07-26,29.36,29.435,28.895,29.03,4664965,28.2651063526371,28.33730945129,27.8174471409895,27.9474127185646,4845669.80542146,0.0,1.0
2024-07-29,29.19,29.55,29.0,29.42,7923148,28.1014459956907,28.4480208692244,27.9185314791034,28.3228688315594,8230063.68268259,0.0,1.0
2024-07-30,28.51,29.395,28.37,29.24,8242511,27.4468045679048,28.2988011320085,27.3120254504195,28.1495813947926,8561797.71414238,0.0,1.0
2024-07-31,27.75,28.76,27.69,28.5,11124351,26.7151465015559,27.6874815634143,26.6573840226336,27.4371774880844,11555270.349426,0.0,1.0
2024-08-01,28.15,28.23,27.75,27.86,15523524,27.1002296943711,27.1772463329341,26.7151465015559,26.8210443795801,16124852.2808928,0.0,1.0
2024-08-02,27.07,27.795,26.69,27.27,13867540,26.06050507377,26.7584683607476,25.6946760405956,26.2530466701776,14404721.1186953,0.0,1.0
2024-08-05,25.93,27.26,25.93,27.26,10239312,24.9630179742466,26.2434195903572,24.9630179742466,26.2434195903572,10635947.9624584,0.0,1.0
2024-08-06,25.77,26.16,25.76,26.01,7543079,24.8089846971205,25.1844408101154,24.7993576173002,25.0400346128097,7835272.10819561,0.0,1.0
2024-08-07,25.63,26.35,25.6,25.86,11057422,24.6742055796352,25.3673553267026,24.6453243401741,24.895628415504,11485748.7486408,0.0,1.0
2024-08-08,26.28,26.795,25.87,26.56,13959576,25.29996576796,25.7957603787095,24.9052554953244,25.5695240029306,14500322.278878,0.0,1.0
2024-08-09,26.47,26.56,25.83,26.29,7548503,25.4828802845472,25.5695240029306,24.8667471760428,25.3095928477803,7840906.21542353,0.0,1.0
2024-08-12,26.2,26.45,25.69,26.4,7408874,25.2229491293969,25.4636261249064,24.7319680585575,25.4154907258045,7695868.46503073,0.0,1.0
2024-08-13,25.88,26.175,25.6,26.05,10202098,24.9148825751447,25.198881429846,24.6453243401741,25.0785429320912,10597292.4192466,0.0,1.0
2024-08-14,25.77,25.905,25.585,25.74,6886987,24.8089846971205,24.9389502746957,24.6308837204435,24.7801034576594,7153765.34577005,0.0,1.0
2024-08-15,25.87,25.98,25.41,25.41,5142633,25.097797091732,25.2045136622805,24.6515277967108,24.6515277967108,5300860.27963895,0.2,1.0
2024-08-16,25.79,26.04,25.76,26.0,10634657,25.0201850404239,25.2627227007615,24.9910805211834,25.2239166751075,10961861.5364706,0.0,1.0
2024-08-19,26.04,26.08,25.65,25.78,5034074,25.2627227007615,25.3015287264155,24.8843639506349,25.0104835340104,5188961.16276685,0.0,1.0
2024-08-20,25.81,25.98,25.68,25.87,3305287,25.0395880532509,25.2045136622805,24.9134684698754,25.097797091732,3406983.26540257,0.0,1.0
2024-08-21,26.14,26.24,25.8,25.88,5879771,25.3597377648965,25.4567528290316,25.0298865468374,25.1074985981455,6060678.3620906,0.0,1.0
2024-08-22,26.94,26.98,26.135,26.14,10899931,26.1358582779768,26.1746643036308,25.3548870116898,25.3597377648965,11235297.4222942,0.0,1.0
2024-08-23,26.77,27.045,26.47,27.02,5106257,25.9709326689472,26.2377240953186,25.6798874765421,26.2134703292848,5263365.07173045,0.0,1.0
2024-08-26,27.18,27.2975,26.875,26.9,6154469,26.3686944319008,26.4826871322595,26.072798486289,26.0970522523228,6343828.203251,0.0,1.0
2024-08-27,27.22,27.45,27.13,27.18,8136212,26.4075004575548,26.6306351050654,26.3201868998333,26.3686944319008,8386544.98921504,0.0,1.0
2024-08-28,27.2,27.41,26.92,27.28,9130563,26.3880974447278,26.5918290794114,26.1164552651498,26.4657094960359,9411489.9386056,0.0,1.0
2024-08-29,27.08,27.28,26.85,27.22,7115303,26.2716793677658,26.4657094960359,26.0485447202552,26.4075004575548,7334224.90974874,0.0,1.0
2024-08-30,27.3,27.33,27.01,27.23,5825982,26.4851125088629,26.5142170281034,26.2037688228713,26.4172019639684,6005234.39523907,0.0,1.0
2024-09-03,27.49,27.74,27.08,27.28,5815247,26.6694411307194,26.911978791057,26.2716793677658,26.4657094960359,5994169.10337363,0.0,1.0
2024-09-04,27.65,28.07,27.58,27.62,5199935,26.8246652333355,27.2321285027026,26.756754688441,26.795560714095,5359925.33361886,0.0,1.0
2024-09-05,27.76,27.99,27.6,27.94,4205143,26.931381803884,27.1545164513946,26.776157701268,27.1060089193271,4334525.8156477,0.0,1.0
2024-09-06,27.28,27.885,27.22,27.78,4942644,26.4657094960359,27.0526506340528,26.4075004575548,26.950784816711,5094718.06679492,0.0,1.0
2024-09-09,27.41,27.46,27.08,27.36,4720630,26.5918290794114,26.6403366114789,26.2716793677658,26.5433215473439,4865873.19411516,0.0,1.0
2024-09-10,27.55,27.865,27.39,27.4,7224159,26.7276501692004,27.0332476212258,26.5724260665844,26.5821275729979,7446430.16464452,0.0,1.0
2024-09-11,27.95,27.99,27.25,27.46,6402787,27.1157104257406,27.1545164513946,26.4366049767954,26.6403366114789,6599786.39099633,0.0,1.0
2024-09-12,27.59,28.07,27.53,27.95,6768483,26.7664561948545,27.2321285027026,26.7082471563734,27.1157104257406,6976734.03645787,0.0,1.0
2024-09-13,27.93,27.97,26.32,27.71,4545832,27.0963074129136,27.1351134385676,25.5343648803396,26.8828742718165,4685697.05182378,0.0,1.0
2024-09-16,28.21,28.27,28.005,28.02,2548957,27.3679495924916,27.4261586309727,27.1690687110148,27.1836209706351,2627382.68816921,0.0,1.0
2024-09-17,28.32,28.42,28.11,28.25,4160099,27.4746661630402,27.5716812271752,27.2709345283566,27.4067556181456,4288095.91282631,0.0,1.0
2024-09-18,28.21,28.39,27.915,28.39,4602234,27.3679495924916,27.5425767079347,27.0817551532933,27.5425767079347,4743834.4148229,0.0,1.0
2024-09-19,28.26,28.46,27.995,28.09,5388798,27.4164571245592,27.6104872528292,27.1593672046013,27.2515315155296,5554599.22440466,0.0,1.0
2024-09-20,28.17,28.41,27.92,28.41,16768052,27.3291435668376,27.5619797207617,27.0866059065001,27.5619797207617,17283967.3400222,0.0,1.0
2024-09-23,28.93,28.99,28.3,28.35,5324095,28.0664580542638,28.1246670927449,27.4552631502132,27.5037706822807,5487905.4582593,0.0,1.0
2024-09-24,28.68,29.19,28.67,28.74,3716865,27.8239203939263,28.3186972210149,27.8142188875128,27.8821294324073,3831224.5970654,0.0,1.0
2024-09-25,28.62,28.96,28.41,28.87,3694332,27.7657113554453,28.0955625735044,27.5619797207617,28.0082490157828,3807998.30720938,0.0,1.0
2024-09-26,28.94,29.08,28.62,28.62,3027133,28.0761595606773,28.2119806504664,27.7657113554453,27.7657113554453,3120271.09087589,0.0,1.0
2024-09-27,29.1,29.22,29.05,29.13,3354948,28.2313836632934,28.3478017402554,28.1828761312259,28.2604881825339,3458172.22295547,0.0,1.0
2024-09-30,29.42,29.43,28.885,29.15,5233691,28.5418318685255,28.551533374939,28.0228012754031,28.2798911953609,5394719.93000548,0.0,1.0
2024-10-01,29.89,29.96,29.25,29.35,7137539,28.9978026699601,29.0657132148546,28.3769062594959,28.473921323631,7357145.06158109,0.0,1.0
2024-10-02,30.05,30.11,29.57,29.57,6362119,29.1530267725762,29.2112358110572,28.687354464728,28.687354464728,6557867.12787715,0.0,1.0
2024-10-03,30.3,30.38,29.98,30.13,7995585,29.3955644329137,29.4731764842218,29.0851162276816,29.2306388238842,8241591.2119292,0.0,1.0
2024-10-04,30.52,30.625,30.14,30.22,11837526,29.6089975740108,29.7108633913526,29.2403403302977,29.3179523816057,12201740.1168999,0.0,1.0
2024-10-07,29.64,30.44,29.615,30.36,14589147,28.7552650096225,29.5313855227028,28.7310112435888,29.4537734713948,15038022.3216617,0.0,1.0
2024-10-08,29.47,29.84,29.39,29.72,8093294,28.590339400593,28.9492951378926,28.512727349285,28.8328770609306,8342306.49864384,0.0,1.0
2024-10-09,29.49,29.685,29.325,29.43,3916335,28.60974241342,28.7989217884833,28.4496675575972,28.551533374939,4036831.84144383,0.0,1.0
2024-10-10,29.49,29.726,29.42,29.57,5698807,28.60974241342,28.8386979647787,28.5418318685255,28.687354464728,5874146.50581296,0.0,1.0
2024-10-11,29.57,29.59,29.3,29.38,4674894,28.687354464728,28.706757477555,28.4254137915635,28.5030258428715,4818730.00000632,0.0,1.0
2024-10-14,29.78,29.81,29.49,29.64,3199557,28.8910860994116,28.9201906186521,28.60974241342,28.7552650096225,3298000.19051345,0.0,1.0
2024-10-15,29.96,30.265,29.84,29.99,3940007,29.0657132148546,29.3616091604665,28.9492951378926,29.0948177340951,4061232.17577445,0.0,1.0
2024-10-16,30.11,30.265,29.96,30.03,4654491,29.2112358110572,29.3616091604665,29.0657132148546,29.1336237597492,4797699.24547153,0.0,1.0
2024-10-17,30.18,30.24,29.765,30.08,9458196,29.2791463559517,29.3373553944327,28.8765338397913,29.1821312918167,9749203.47095351,0.0,1.0
2024-10-18,30.11,30.275,29.975,30.21,4832074,29.2112358110572,29.37131066688,29.0802654744749,29.3082508751922,4980746.07596461,0.0,1.0
2024-10-21,30.09,30.25,29.913,30.11,4791749,29.1918327982302,29.3470569008462,29.0201161347112,29.2112358110572,4939180.36618589,0.0,1.0
2024-10-22,29.79,30.09,29.78,29.82,5166847,28.9007876058251,29.1918327982302,28.8910860994116,28.9298921250656,5325819.29009355,0.0,1.0
2024-10-23,29.75,29.91,29.41,29.77,4274443,28.8619815801711,29.0172056827871,28.532130362112,28.8813845929981,4405958.02116946,0.0,1.0
2024-10-24,29.48,29.85,29.39,29.78,4401439,28.6000409070065,28.9589966443061,28.512727349285,28.8910860994116,4536861.40316717,0.0,1.0
2024-10-25,29.31,29.75,29.27,29.75,3756807,28.435115297977,28.8619815801711,28.3963092723229,28.8619815801711,3872395.52279339,0.0,1.0
2024-10-28,29.75,30.15,29.41,29.82,4491237,28.8619815801711,29.2500418367112,28.532130362112,28.9298921250656,4629422.28616057,0.0,1.0
2024-10-29,29.43,29.795,28.98,29.63,5048508,28.551533374939,28.9056383590318,28.1149655863314,28.745563503209,5203839.2645634,0.0,1.0
2024-10-30,29.26,29.63,29.055,29.57,3895341,28.3866077659094,28.745563503209,28.1877268844326,28.687354464728,4015191.903165,0.0,1.0
2024-10-31,29.53,30.07,29.16,29.26,5678818,28.648548439074,29.1724297854032,28.2895927017744,28.3866077659094,5853542.48912935,0.0,1.0
2024-11-01,28.58,29.68,28.57,29.53,3986153,27.7269053297912,28.7940710352766,27.7172038233777,28.648548439074,4108797.98466344,0.0,1.0
2024-11-04,29.02,29.11,28.565,28.64,5657171,28.1537716119854,28.2410851697069,27.712353070171,27.7851143682723,5831229.45950554,0.0,1.0
2024-11-05,29.55,29.745,28.85,28.98,5040965,28.667951451901,28.8571308269643,27.9888460029558,28.1149655863314,5196064.18337653,0.0,1.0
2024-11-06,29.02,29.45,28.91,29.34,7913165,28.1537716119854,28.570936387766,28.0470550414368,28.4642198172175,8156635.33344284,0.0,1.0
2024-11-07,29.37,29.8,29.04,29.11,5099276,28.493324336458,28.9104891122386,28.1731746248124,28.2410851697069,5256169.28202269,0.0,1.0
2024-11-08,30.39,30.52,29.21,29.4,5429068,29.4828779906353,29.6089975740108,28.3381002338419,28.5224288556985,5596108.24195677,0.0,1.0
2024-11-11,30.06,30.59,29.905,30.13,4981450,29.1627282789897,29.6769081189053,29.0123549295804,29.2306388238842,5134718.04035159,0.0,1.0
2024-11-12,30.44,30.52,30.02,30.11,6007045,29.5313855227028,29.6089975740108,29.1239222533357,29.2112358110572,6191868.29752459,0.0,1.0
2024-11-13,30.41,31.07,30.21,30.61,6126938,29.5022810034623,30.1425804267535,29.3082508751922,29.6963111317323,6315450.13614825,0.0,1.0
2024-11-14,29.98,30.57,29.96,30.46,4070162,29.0851162276816,29.6575051060783,29.0657132148546,29.5507885355298,4195391.75311477,0.0,1.0
2024-11-15,30.86,30.88,29.97,29.97,5826062,29.9388487920699,29.9582518048969,29.0754147212681,29.0754147212681,6005316.85665959,0.0,1.0
2024-11-18,31.15,31.29,30.855,30.89,4830627,30.2201924780615,30.3560135678505,29.9339980388631,29.9679533113104,4979254.55502103,0.0,1.0
2024-11-19,31.4,31.45,30.9,31.1,4824911,30.4627301383991,30.5112376704666,29.9776548177239,30.171684945994,4973362.68652518,0.0,1.0
2024-11-20,31.57,31.685,31.23,31.5,3467122,30.6276557474286,30.7392230711839,30.2978045293695,30.5597452025341,3573797.56526713,0.0,1.0
2024-11-21,31.73,31.805,30.92,31.39,5115564,30.9866114847282,31.0598543420038,30.1955886261518,30.6545771984122,5238289.63357281,0.21,1.0
2024-11-22,31.93,32.338247,31.6742,31.82,4895366,31.1819257707965,31.580608127519,30.9321187989152,31.0745029134589,5012808.94351918,0.0,1.0
2024-11-25,32.48,32.61,31.97,32.05,5535170,31.7190400574842,31.8459943434285,31.2209886280101,31.2991143424374,5667962.24835877,0.0,1.0
2024-11-26,32.53,32.655,32.285,32.47,4399013,31.7678686290012,31.8899400577939,31.5286086285676,31.7092743431807,4504548.11939642,0.0,1.0
2024-11-27,32.66,32.86,32.38,32.76,3320136,31.8948229149456,32.0901372010138,31.62138291445,31.9924800579797,3399788.17406094,0.0,1.0
2024-11-29,32.62,32.85,32.54,32.64,1847083,31.8557600577319,32.0803714867104,31.7776343433046,31.8752914863388,1891395.69581156,0.0,1.0
2024-12-02,31.99,32.78,31.99,32.7,3169500,31.2405200566169,32.0120114865865,31.2405200566169,31.9338857721592,3245538.32062487,0.0,1.0
2024-12-03,32.13,33.0,32.115,33.0,3865438,31.3772400568647,32.2268572012616,31.3625914854096,32.2268572012616,3958172.31582254,0.0,1.0
2024-12-04,32.3,32.33,31.96,32.13,3068388,31.5432572000227,31.572554342933,31.2112229137067,31.3772400568647,3142000.57944329,0.0,1.0
2024-12-05,31.99,32.53,31.89,32.38,3775905,31.2405200566169,31.7678686290012,31.1428629135828,31.62138291445,3866491.36221456,0.0,1.0
2024-12-06,31.66,32.24,31.61,32.16,2842546,30.9182514846043,31.4846629142023,30.8694229130873,31.4065371997749,2910740.4862404,0.0,1.0
2024-12-09,31.36,31.695,31.29,31.67,3582641,30.6252800555019,30.9524314846663,30.5569200553781,30.9280171989077,3668590.83594946,0.0,1.0
2024-12-10,31.38,31.53,30.76,31.36,4203212,30.6448114841088,30.79129719866,30.0393371972972,30.6252800555019,4304049.72888792,0.0,1.0
2024-12-11,31.41,31.605,31.155,31.42,4392461,30.674108627019,30.8645400559356,30.425082912282,30.6838743413224,4497838.93274972,0.0,1.0
2024-12-12,31.91,31.98,31.53,31.53,4164457,31.1623943421896,31.2307543423135,30.79129719866,30.79129719866,4264364.97179192,0.0,1.0
2024-12-13,31.94,32.185,31.85,31.92,4760087,31.1916914850999,31.4309514855335,31.1038000563692,31.1721600564931,4874284.5142793,0.0,1.0
2024-12-16,32.07,32.63,31.75,31.8,4281758,31.3186457710442,31.8655257720353,31.006142913335,31.0549714848521,4384480.0973788,0.0,1.0
2024-12-17,31.71,32.175,31.62,31.83,6723018,30.9670800561214,31.4211857712301,30.8791886273907,31.0842686277623,6884307.47728372,0.0,1.0
2024-12-18,31.44,32.25,31.43,31.59,8050385,30.7034057699292,31.4944286285057,30.6936400556258,30.8498914844804,8243518.85574496,0.0,1.0
2024-12-19,31.76,32.1,31.27,31.31,8330175,31.0159086276384,31.3479429139545,30.5373886267712,30.5764514839849,8530021.19577577,0.0,1.0
2024-12-20,32.54,32.745,31.65,31.76,14446695,31.7776343433046,31.9778314865246,30.9084857703009,31.0159086276384,14793280.4003407,0.0,1.0
2024-12-23,32.1,32.505,31.71,32.44,4390797,31.3479429139545,31.7434543432427,30.9670800561214,31.6799772002705,4496135.0123315,0.0,1.0
2024-12-24,32.39,32.42,31.96,31.96,1444907,31.6311486287534,31.6604457716637,31.2112229137067,31.2112229137067,1479571.2378101,0.0,1.0
2024-12-26,32.37,32.52,32.235,32.32,2253149,31.6116172001466,31.7581029146978,31.4797800570505,31.5627886286296,2307203.47738684,0.0,1.0
2024-12-27,32.21,32.49,32.05,32.13,2716768,31.455365771292,31.7288057717876,31.2991143424374,31.3772400568647,2781944.99203262,0.0,1.0
2024-12-30,31.83,32.08,31.57,32.06,2725677,31.0842686277623,31.3284114853477,30.8303600558736,31.3088800567408,2791067.72460825,0.0,1.0
2024-12-31,31.73,32.02,31.47,31.81,2970026,30.9866114847282,31.2698171995272,30.7327029128395,31.0647371991555,3041278.81251055,0.0,1.0
2025-01-02,31.49,32.06,31.31,32.0,3257394,30.7522343414463,31.3088800567408,30.5764514839849,31.2502857709204,3335540.95358054,0.0,1.0
2025-01-03,31.64,31.81,31.41,31.6,4227886,30.8987200559975,31.0647371991555,30.674108627019,30.8596571987839,4329315.67383921,0.0,1.0
2025-01-06,31.05,31.64,31.02,31.62,4165578,30.3225429120962,30.8987200559975,30.2932457691859,30.8791886273907,4265512.8652948,0.0,1.0
2025-01-07,30.87,31.31,30.82,31.08,3559514,30.1467600546347,30.5764514839849,30.0979314831177,30.3518400550064,3644909.00451198,0.0,1.0
2025-01-08,31.17,31.19,30.59,30.84,4236426,30.4397314837371,30.4592629123439,29.8733200541392,30.1174629117245,4338060.55387018,0.0,1.0
2025-01-10,31.18,32.37,30.86,31.02,4826306,30.4494971980405,31.6116172001466,30.1369943403313,30.2932457691859,4942092.15020089,0.0,1.0
2025-01-13,31.61,31.65,30.92,31.11,3641199,30.8694229130873,30.9084857703009,30.1955886261518,30.3811371979166,3728553.67960906,0.0,1.0
2025-01-14,31.86,31.96,31.5408,31.7,3245018,31.1135657706726,31.2112229137067,30.8018441701076,30.957314341818,3322868.04547009,0.0,1.0
2025-01-15,31.87,32.29,31.585,32.15,4164822,31.123331484976,31.5334914857193,30.8450086273287,31.3967714854715,4264738.72837403,0.0,1.0
2025-01-16,32.8,32.82,31.7,31.74,4988056,32.0315429151934,32.0510743438002,30.957314341818,30.9963771990316,5107722.63556484,0.0,1.0
2025-01-17,32.56,32.81,32.285,32.74,5319152,31.7971657719115,32.0413086294968,31.5286086285676,31.9729486293729,5446761.83916339,0.0,1.0
2025-01-21,33.06,33.12,32.69,32.75,4466389,32.2854514870821,32.3440457729026,31.9241200578558,31.9827143436763,4573540.51248379,0.0,1.0
2025-01-22,32.44,33.03,32.38,33.03,3884790,31.6799772002705,32.2561543441719,31.62138291445,32.2561543441719,3977988.58260933,0.0,1.0
2025-01-23,32.44,32.58,32.23,32.42,3352988,31.6799772002705,31.8166972005183,31.4748971998988,31.6604457716637,3433428.31443298,0.0,1.0
2025-01-24,32.36,32.48,32.025,32.29,5292571,31.6018514858432,31.7190400574842,31.2747000566789,31.5334914857193,5419543.14406937,0.0,1.0
2025-01-27,32.88,32.94,31.76,32.79,5249608,32.1096686296207,32.1682629154411,31.0159086276384,32.02177720089,5375549.4343773,0.0,1.0
2025-01-28,32.31,32.93,32.13,32.75,4020250,31.5530229143261,32.1584972011377,31.3772400568647,31.9827143436763,4116698.35415433,0.0,1.0
2025-01-29,32.3,32.745,32.255,32.38,3576868,31.5432572000227,31.9778314865246,31.4993114856574,31.62138291445,3662679.33800815,0.0,1.0
2025-01-30,32.88,33.005,32.44,32.76,3956277,32.1096686296207,32.2317400584133,31.6799772002705,31.9924800579797,4051190.60120106,0.0,1.0
2025-01-31,32.57,32.91,32.315,32.75,3489875,31.8069314862149,32.1389657725309,31.5579057714778,31.9827143436763,3573599.32061546,0.0,1.0
2025-02-03,32.51,32.63,32.01,32.16,4392249,31.7483372003944,31.8655257720353,31.2600514852238,31.4065371997749,4497621.84673489,0.0,1.0
2025-02-04,32.15,32.53,32.12,32.21,2689051,31.3967714854715,31.7678686290012,31.3674743425613,31.455365771292,2753563.04357616,0.0,1.0
2025-02-05,32.27,32.47,32.153866,32.43,3984502,31.5139600571125,31.7092743431807,31.4005469106212,31.6702114859671,4080092.73690059,0.0,1.0
2025-02-06,32.44,32.48,31.955,32.42,3004873,31.6799772002705,31.7190400574842,31.206340056555,31.6604457716637,3076961.8142013,0.0,1.0
2025-02-07,32.4,32.54,32.22,32.38,2710207,31.6409143430569,31.7776343433046,31.4651314855954,31.62138291445,2775226.58947018,0.0,1.0
2025-02-10,32.38,32.405,32.12,32.35,1724012,31.62138291445,31.6457972002086,31.3674743425613,31.5920857715398,1765372.14425528,0.0,1.0
2025-02-11,32.41,32.41,31.955,32.22,2680002,31.6506800573603,31.6506800573603,31.206340056555,31.4651314855954,2744296.95231149,0.0,1.0
2025-02-12,32.58,32.71,31.99,31.99,3756032,31.8166972005183,31.9436514864626,31.2405200566169,31.2405200566169,3846141.59630644,0.0,1.0
2025-02-13,33.43,33.51,32.63,32.67,5723695,32.6467829163084,32.7249086307357,31.8655257720353,31.904588629249,5861010.08300013,0.0,1.0
2025-02-14,33.41,33.85,33.38,33.6,5220049,32.6272514877015,33.0569429170517,32.5979543447913,32.8128000594664,5345281.29516944,0.0,1.0
2025-02-18,33.81,34.085,33.41,33.5,5587809,33.017880059838,33.2864372031819,32.6272514877015,32.7151429164322,5721864.09144424,0.0,1.0
2025-02-19,34.09,34.17,33.71,33.71,5986203,33.2913200603336,33.3694457747609,32.9202229168039,32.9202229168039,6129815.81686056,0.0,1.0
2025-02-20,33.73,34.12,33.26,34.09,5634648,33.1546000600858,33.5379470515899,32.6926177882732,33.5084588214742,5732437.63144667,0.22,1.0
2025-02-21,34.29,34.39,33.53,33.74,6019507,33.7050470222456,33.8033411226312,32.9580118593145,33.1644294701244,6123975.88093464,0.0,1.0
2025-02-24,34.2,34.44,33.63,34.37,4707396,33.6165823318985,33.8524881728241,33.0563059597001,33.7836823025541,4789093.12108254,0.0,1.0
2025-02-25,34.22,34.38,33.705,34.17,7436811,33.6362411519756,33.7935117125927,33.1300265349894,33.5870941017828,7565877.27119006,0.0,1.0
2025-02-26,34.04,34.485,33.905,34.11,4414898,33.4593117712814,33.8967205179976,33.3266147357607,33.5281176415513,4491518.80191959,0.0,1.0
2025-02-27,33.74,34.07,33.64,33.79,4340860,33.1644294701244,33.4888000013971,33.0661353697387,33.2135765203172,4416195.86828522,0.0,1.0
2025-02-28,34.38,34.43,33.81,34.03,5122594,33.7935117125927,33.8426587627855,33.2332353403944,33.4494823612428,5211496.90561378,0.0,1.0
2025-03-03,34.57,34.845,34.23,34.35,4382019,33.9802705033254,34.250579279386,33.6460705620141,33.764023482477,4458069.18503415,0.0,1.0
2025-03-04,33.69,34.725,33.63,34.61,5716974,33.1152824199315,34.1326263589232,33.0563059597001,34.0195881434797,5816192.40378498,0.0,1.0
2025-03-05,33.82,33.995,33.38,33.47,4192521,33.2430647504329,33.4150794261078,32.810570708736,32.8990353990831,4265282.43663676,0.0,1.0
2025-03-06,33.4,33.78,33.24,33.69,3134082,32.8302295288131,33.2037471102786,32.672958968196,33.1152824199315,3188474.16854427,0.0,1.0
2025-03-07,34.26,34.35,33.28,33.35,5001343,33.6755587921298,33.764023482477,32.7122766083503,32.7810824786203,5088141.58772162,0.0,1.0
2025-03-10,34.43,34.98,34.1,34.19,6099431,33.8426587627855,34.3832763149067,33.5182882315128,33.6067529218599,6205286.9664285,0.0,1.0
2025-03-11,34.53,35.01,34.27,34.89,5649122,33.9409528631712,34.4127645450224,33.6853882021684,34.2948116245596,5747162.82852687,0.0,1.0
2025-03-12,34.55,34.81,34.295,34.36,4222785,33.9606116832483,34.216176344251,33.7099617272648,33.7738528925155,4296071.67005082,0.0,1.0
2025-03-13,34.61,34.86,34.38,34.61,3885561,34.0195881434797,34.2653233944439,33.7935117125927,34.0195881434797,3952995.12865428,0.0,1.0
2025-03-14,35.48,35.635,34.65,34.65,7118013,34.874746816835,35.0271026724328,34.058905783634,34.058905783634,7241546.51405494,0.0,1.0
2025-03-17,35.59,35.88,35.37,35.54,5577410,34.9828703272592,35.2679232183777,34.7666233064108,34.9337232770664,5674206.26275271,0.0,1.0
2025-03-18,35.66,35.7,35.23,35.31,3960705,35.0516761975292,35.0909938376835,34.6290115658708,34.7076468461794,4029443.25698056,0.0,1.0
2025-03-19,35.86,35.925,35.38,35.52,4406567,35.2482643983005,35.3121555635512,34.7764527164493,34.9140644569893,4483043.21694826,0.0,1.0
2025-03-20,35.96,35.99,35.74,35.83,3619458,35.3465584986862,35.3760467288019,35.1303114778377,35.2187761681848,3682273.89619382,0.0,1.0
2025-03-21,35.77,36.19,35.51,35.89,8615303,35.1597997079534,35.5726349295732,34.9042350469507,35.2777526284162,8764822.06581768,0.0,1.0
2025-03-24,35.72,36.08,35.475,35.74,4210746,35.1106526577606,35.464511419149,34.8698321118157,35.1303114778377,4283823.73253193,0.0,1.0
2025-03-25,35.23,35.7,34.95,35.65,5309661,34.6290115658708,35.0909938376835,34.353788084791,35.0418467874906,5401810.46387011,0.0,1.0
2025-03-26,35.54,35.675,35.3,35.3,2540681,34.9337232770664,35.066420312587,34.6978174361408,34.6978174361408,2584774.66097289,0.0,1.0
2025-03-27,35.67,35.9,35.5,35.65,2734688,35.0615056075678,35.2875820384548,34.8944056369121,35.0418467874906,2782148.66331768,0.0,1.0
2025-03-28,36.25,36.4,35.81,35.9,6252283,35.6316113898046,35.7790525403831,35.1991173481077,35.2875820384548,6360791.72144459,0.0,1.0
2025-03-31,36.23,36.97,36.075,36.28,9318797,35.6119525697275,36.3393289125815,35.4595967141297,35.6610996199203,9480525.24356665,0.0,1.0
2025-04-01,36.8,36.91,36.01,36.32,10763686,36.1722289419258,36.2803524523501,35.395705548879,35.7004172600746,10950490.3730412,0.0,1.0
2025-04-02,36.93,37.275,36.79,37.0,5692212,36.3000112724272,36.6391259187577,36.1623995318873,36.3688171426972,5791000.65788889,0.0,1.0
2025-04-03,37.36,37.7,37.035,37.06,5208295,36.7226759040856,37.0568758453968,36.4032200778321,36.4277936029286,5298685.25126601,0.0,1.0
2025-04-04,36.08,37.65,35.755,37.26,9470539,35.464511419149,37.007728795204,35.1450555928956,36.6243818036999,9634900.73447061,0.0,1.0
2025-04-07,35.5,36.41,35.14,35.64,10267993,34.8944056369121,35.7888819504217,34.5405468755237,35.0320173774521,10446194.5932791,0.0,1.0
2025-04-08,35.55,36.27,35.28,36.19,11988142,34.943552687105,35.6512702098818,34.6781586160637,35.5726349295732,12196196.8754617,0.0,1.0
2025-04-09,36.26,36.915,34.715,35.19,12994621,35.6414407998432,36.2852671573693,34.1227969488846,34.5896939257166,13220143.3748456,0.0,1.0
2025-04-10,36.19,36.645,35.52,36.19,10449441,35.5726349295732,36.019873086328,34.9140644569893,35.5726349295732,10630791.6334759,0.0,1.0
2025-04-11,36.58,36.66,35.825,36.04,8296781,35.9559819210773,36.0346172013859,35.2138614631656,35.4251937789947,8440772.098678,0.0,1.0
2025-04-14,37.23,37.27,36.43,36.63,6610635,36.5948935735842,36.6342112137385,35.8085407704988,36.0051289712702,6725362.9404638,0.0,1.0
2025-04-15,37.16,37.54,37.09,37.27,6008203,36.5260877033142,36.8996052847798,36.4572818330443,36.6342112137385,6112475.6993819,0.0,1.0
2025-04-16,36.78,37.2728,36.63,37.23,5771491,36.1525701218487,36.6369634485493,36.0051289712702,36.5948935735842,5871655.54937163,0.0,1.0
2025-04-17,37.16,37.595,36.93,36.96,4269205,36.5260877033142,36.9536670399919,36.3000112724272,36.3294995025429,4343297.29174925,0.0,1.0
2025-04-21,36.49,37.15,36.15,36.98,3160425,35.8675172307303,36.5162582932757,35.533317289419,36.34915832262,3215274.35278385,0.0,1.0
2025-04-22,37.26,37.37,36.8,37.0,4173912,36.6243818036999,36.7325053141241,36.1722289419258,36.3688171426972,4246350.47640009,0.0,1.0
2025-04-23,37.34,37.38,36.715,37.14,5229153,36.7030170840084,36.7423347241627,36.088678956598,36.5064288832371,5319905.24302357,0.0,1.0
2025-04-24,37.9,38.1,37.01,37.13,6127854,37.2534640461682,37.4500522469395,36.3786465527357,36.4965994731985,6234203.24918451,0.0,1.0
2025-04-25,38.19,38.33,37.71,37.85,6872515,37.5385169372866,37.6761286778265,37.0667052554354,37.2043169959753,6991787.88252287,0.0,1.0
2025-04-28,38.24,38.33,37.83,38.05,5098800,37.5876639874794,37.6761286778265,37.1846581758982,37.4009051967467,5187289.9594119,0.0,1.0
2025-04-29,38.24,38.42,37.96,38.15,3585622,37.5876639874794,37.7645933681736,37.3124405063996,37.4991992971323,3647850.67051981,0.0,1.0
2025-04-30,38.78,38.86,37.735,38.33,6390963,38.118452129562,38.1970874098706,37.0912787805318,37.6761286778265,6501878.52060738,0.0,1.0
2025-05-01,38.6,38.999,38.36,38.7,3640535,37.9415227488678,38.3337162094067,37.7056169079422,38.0398168492535,3703716.68870864,0.0,1.0
2025-05-02,38.99,39.18,38.61,38.8,3796847,38.324869740372,38.5116285311047,37.9513521589064,38.1381109496392,3862741.49221839,0.0,1.0
2025-05-05,38.88,39.04,38.56,38.97,3158841,38.2167462299477,38.3740167905648,37.9022051087136,38.3052109202948,3213662.86237519,0.0,1.0
2025-05-06,38.92,39.305,38.75,38.81,3434463,38.256063870102,38.6344961565868,38.0889638994463,38.1479403596777,3494068.29761348,0.0,1.0
2025-05-07,39.05,39.3,38.86,38.88,3933832,38.3838462006033,38.6295814515675,38.1970874098706,38.2167462299477,4002103.87456131,0.0,1.0
2025-05-08,37.95,38.83,37.91,38.82,5257180,37.302611096361,38.1675991797549,37.2632934562067,38.1577697697163,5348418.65317742,0.0,1.0
2025-05-09,37.54,38.12,37.315,38.1,6167263,36.8996052847798,37.4697110670166,36.678443558912,37.4500522469395,6274296.19458548,0.0,1.0
2025-05-12,36.85,37.32,36.58,37.16,8022511,36.2213759921187,36.6833582639313,35.9559819210773,36.5260877033142,8161742.12747537,0.0,1.0
2025-05-13,36.66,37.115,36.595,36.89,4869921,36.0346172013859,36.4818553581407,35.9707260361352,36.2606936322729,4954438.75155509,0.0,1.0
2025-05-14,36.57,36.73,36.0001,36.73,7364474,35.9461525110388,36.1034230716558,35.3859744329409,36.1034230716558,7492284.8585059,0.0,1.0
2025-05-15,37.23,37.295,36.36,36.5,4980714,36.8111405944327,36.8754093061876,35.9509286063275,36.0893535239536,5037387.57413142,0.22,1.0
2025-05-16,37.52,37.61,37.02,37.32,8025985,37.0978779238011,37.1868653708464,36.6035032179935,36.900128041478,8117309.50806755,0.0,1.0
2025-05-19,37.66,37.72,37.17,37.17,3369832,37.2363028414272,37.2956278061241,36.7518156297357,36.7518156297357,3408175.98515202,0.0,1.0
2025-05-20,37.46,37.78,37.405,37.64,4363450,37.0385529591041,37.354952770821,36.9841717414653,37.2165278531949,4413099.97127797,0.0,1.0
2025-05-21,37.22,37.54,37.12,37.32,3813690,36.8012531003165,37.1176529120334,36.702378159155,36.900128041478,3857084.46973452,0.0,1.0
2025-05-22,37.14,37.365,36.7,37.2,4244210,36.7221531473873,36.9446217650007,36.2871034062766,36.7814781120842,4292503.1864918,0.0,1.0
2025-05-23,37.57,37.61,36.97,37.37,3035214,37.1473153943818,37.1868653708464,36.5540657474127,36.9495655120588,3069750.4993119,0.0,1.0
2025-05-27,37.73,37.948,37.42,37.9,4479237,37.3055153002402,37.5210626719723,36.9990029826395,37.4736027002148,4530204.46574321,0.0,1.0
2025-05-28,37.18,37.56,36.995,37.56,15079012,36.7617031238519,37.1374279002657,36.5787844827031,37.1374279002657,15250590.1119756,0.0,1.0
2025-05-29,37.11,37.26,36.65,36.84,7581135,36.6924906650388,36.8408030767811,36.2376659356959,36.4255283239027,7667397.73590953,0.0,1.0
2025-05-30,37.24,37.355,36.835,37.1,9664130,36.8210280885488,36.9347342708845,36.4205845768447,36.6826031709227,9774094.31193816,0.0,1.0
2025-06-02,37.45,37.465,36.9,37.08,3789263,37.028665464988,37.0434967061622,36.4848532885996,36.6628281826904,3832379.52456535,0.0,1.0
2025-06-03,37.44,37.54,36.905,37.54,4952781,37.0187779708718,37.1176529120334,36.4897970356577,37.1176529120334,5009136.73557531,0.0,1.0
2025-06-04,37.0,37.555,36.955,37.43,4449797,36.5837282297612,37.1324841532076,36.5392345062385,37.0088904767557,4500429.47963029,0.0,1.0
2025-06-05,36.83,37.135,36.63,36.99,4824913,36.4156408297866,36.7172094003292,36.2178909474636,36.573840735645,4879813.77619056,0.0,1.0
2025-06-06,36.61,36.93,36.355,36.93,5540976,36.1981159592313,36.5145157709481,35.9459848592694,36.5145157709481,5604024.57377806,0.0,1.0
2025-06-09,36.54,36.78,36.36,36.47,4855517,36.1289035004182,36.3662033592058,35.9509286063275,36.0596910416051,4910766.00699898,0.0,1.0
2025-06-10,36.25,36.705,36.165,36.5,5199696,35.8421661710498,36.2920471533347,35.7581224710625,36.0893535239536,5258861.28367557,0.0,1.0
2025-06-11,36.03,36.43,35.99,36.2,5266724,35.6246413004945,36.0201410651405,35.5850913240298,35.792728700469,5326651.96876989,0.0,1.0
2025-06-12,36.41,36.41,35.8,36.13,8023536,36.0003660769082,36.0003660769082,35.397228935823,35.723516241656,8114832.64186544,0.0,1.0
2025-06-13,36.37,36.74,36.225,36.35,4896912,35.9608161004436,36.3266533827412,35.8174474357594,35.9410411122113,4952632.02432725,0.0,1.0
2025-06-16,35.97,36.735,35.85,36.59,4626276,35.5653163357975,36.3217096356831,35.4466664064037,36.178340970999,4678916.56435252,0.0,1.0
2025-06-17,35.72,36.085,35.59,36.04,4914772,35.3181289828938,35.6790225181333,35.1895915593838,35.6345287946106,4970695.24620145,0.0,1.0
2025-06-18,35.56,35.925,35.52,35.8,4437904,35.1599290770353,35.5208226122749,35.1203791005707,35.397228935823,4488401.15388841,0.0,1.0
2025-06-20,35.74,36.1401,35.54,35.64,6127654,35.3379039711261,35.7335026107133,35.140154088803,35.2390290299645,6197378.15063798,0.0,1.0
2025-06-23,36.27,36.31,35.77,35.88,4652858,35.8619411592821,35.9014911357467,35.3675664534745,35.4763288887522,4705801.03041411,0.0,1.0
2025-06-24,36.48,36.57,36.16,36.24,4427118,36.0695785357213,36.1585659827666,35.7531787240044,35.8322786769336,4477492.42426157,0.0,1.0
2025-06-25,36.3,36.55,36.05,36.4,6636578,35.8916036416305,36.1387909945343,35.6444162887268,35.9904785827921,6712092.99549302,0.0,1.0
2025-06-26,36.58,36.615,36.28,36.42,4852045,36.1684534768828,36.2030597062893,35.8718286533982,36.0102535710244,4907254.50048457,0.0,1.0
2025-06-27,36.37,36.785,36.29,36.61,6990016,35.9608161004436,36.3711471062639,35.8817161475144,36.1981159592313,7069552.62666756,0.0,1.0
2025-06-30,36.74,36.765,36.07,36.07,6043218,36.3266533827412,36.3513721180316,35.6641912769591,35.6641912769591,6111981.38679864,0.0,1.0
2025-07-01,36.52,36.8,36.26,36.53,5359136,36.1091285121859,36.3859783474381,35.8520536651659,36.119016006302,5420115.48835777,0.0,1.0
2025-07-02,35.77,36.53,35.635,36.4,5284884,35.3675664534745,36.119016006302,35.2340852829065,35.9904785827921,5345018.60422542,0.0,1.0
2025-07-03,35.94,36.07,35.67,35.72,3774488,35.5356538534491,35.6641912769591,35.268691512313,35.3181289828938,3817436.40568565,0.0,1.0
2025-07-07,36.24,36.25,35.94,35.97,4187826,35.8322786769336,35.8421661710498,35.5356538534491,35.5653163357975,4235477.6152625,0.0,1.0
2025-07-08,35.8,36.18,35.46,36.18,5312782,35.397228935823,35.7729537122367,35.0610541358738,35.7729537122367,5373234.04453038,0.0,1.0
2025-07-09,36.07,36.145,35.59,35.86,3887061,35.6641912769591,35.7383474828302,35.1895915593838,35.4565539005199,3931290.32931641,0.0,1.0
2025-07-10,36.22,36.265,35.83,35.83,3771724,35.8125036887013,35.856997412224,35.4268914181714,35.4268914181714,3814640.95522315,0.0,1.0
2025-07-11,36.14,36.315,35.815,36.09,4360021,35.7334037357721,35.9064348828048,35.4120601769972,35.6839662651914,4409631.95404356,0.0,1.0
2025-07-14,36.21,36.46,35.935,36.12,5069787,35.8026161945852,36.049803547489,35.530710106391,35.7136287475398,5127474.10055928,0.0,1.0
2025-07-15,36.04,36.315,35.86,36.07,2994757,35.6345287946106,35.9064348828048,35.4565539005199,35.6641912769591,3028833.15511453,0.0,1.0
2025-07-16,36.09,36.14,35.585,35.99,5770056,35.6839662651914,35.7334037357721,35.1846478123257,35.5850913240298,5835711.18446923,0.0,1.0
2025-07-17,36.5,36.66,35.94,35.95,3399513,36.0893535239536,36.247553429812,35.5356538534491,35.5455413475652,3438194.71350859,0.0,1.0
2025-07-18,37.24,37.3,36.59,36.68,5778025,36.8210280885488,36.8803530532457,36.178340970999,36.2673284180443,5843770.86056753,0.0,1.0
2025-07-21,37.42,37.675,37.13,37.26,4296479,36.9990029826395,37.2511340826014,36.7122656532711,36.8408030767811,4345366.9347641,0.0,1.0
2025-07-22,37.76,37.975,37.42,37.54,5470937,37.3351777825887,37.547758906086,36.9990029826395,37.1176529120334,5533188.62770596,0.0,1.0
2025-07-23,37.12,37.85,36.975,37.66,7368795,36.702378159155,37.4241652296341,36.5590094944708,37.2363028414272,7452641.60305566,0.0,1.0
2025-07-24,37.84,37.975,36.59,36.71,11220784,37.4142777355179,37.547758906086,36.178340970999,36.2969909003928,11348460.8619593,0.0,1.0
2025-07-25,38.36,38.44,37.72,38.0,5428989,37.9284274295578,38.007527382487,37.2956278061241,37.5724776413763,5490763.31800947,0.0,1.0
2025-07-28,37.3,38.11,37.22,37.75,11515109,36.8803530532457,37.681240076654,36.8012531003165,37.3252902884725,11646134.8696932,0.0,1.0
2025-07-29,38.29,38.31,37.22,37.3,12152795,37.8592149707447,37.878989958977,36.8012531003165,36.8803530532457,12291076.8464053,0.0,1.0
2025-07-30,38.46,38.76,38.25,38.29,6635575,38.0273023707193,38.3239271942039,37.8196649942801,37.8592149707447,6711078.58275282,0.0,1.0
2025-07-31,38.82,38.975,38.15,38.26,5662207,38.3832521589008,38.5365083177011,37.7207900531186,37.8295524883963,5726635.01336555,0.0,1.0
2025-08-01,38.81,39.115,38.55,38.95,5175181,38.3733646647846,38.6749332353272,38.1162898177647,38.5117895824107,5234067.33718922,0.0,1.0
2025-08-04,39.16,39.34,38.5,38.9,3411836,38.7194269588499,38.8974018529407,38.0668523471839,38.46235211183,3450657.93205036,0.0,1.0
2025-08-05,38.93,39.39,38.81,39.14,4035989,38.4920145941784,38.9468393235214,38.3733646647846,38.6996519706176,4081912.92210939,0.0,1.0
2025-08-06,38.6,39.15,38.57,39.08,3916103,38.1657272883454,38.7095394647338,38.136064805997,38.6403270059207,3960662.7867448,0.0,1.0
2025-08-07,38.87,39.25,38.51,38.53,4968903,38.4326896294815,38.8084144058953,38.0767398413001,38.0965148295324,5025442.18143511,0.0,1.0
2025-08-08,38.83,39.11,38.64,39.04,3475615,38.3931396530169,38.6699894882692,38.20527726481,38.6007770294561,3515162.64805905,0.0,1.0
2025-08-11,38.57,39.0,38.37,38.94,5527825,38.136064805997,38.5612270529915,37.9383149236739,38.5019020882946,5590723.93375188,0.0,1.0
2025-08-12,38.47,38.67,38.04,38.65,4187653,38.0371898648355,38.2349397471585,37.6120276178409,38.2151647589262,4235302.64676393,0.0,1.0
2025-08-13,38.63,38.66,38.32,38.47,2937223,38.1953897706939,38.2250522530423,37.8888774530932,38.0371898648355,2970644.49849018,0.0,1.0
2025-08-14,38.44,38.75,38.29,38.65,3438934,38.007527382487,38.3140397000877,37.8592149707447,38.2151647589262,3478064.26947182,0.0,1.0
2025-08-15,38.12,38.38,37.93,38.38,4993095,37.6911275707701,37.9482024177901,37.5032651825633,37.9482024177901,5049909.45263225,0.0,1.0
2025-08-18,37.73,38.205,37.66,38.13,4020111,37.3055153002402,37.7751712707574,37.2363028414272,37.7010150648863,4065854.25262906,0.0,1.0
2025-08-19,38.21,38.22,37.7,37.73,2555038,37.7801150178155,37.7900025119317,37.2758528178918,37.3055153002402,2584110.76657556,0.0,1.0
2025-08-20,38.5,38.765,38.24,38.39,4496996,38.0668523471839,38.3288709412619,37.809777500164,37.9580899119062,4548165.53837838,0.0,1.0
2025-08-21,38.0,38.365,37.815,38.26,4251439,37.7900025119317,38.1529854307963,37.6060248681236,38.0485656870133,4275064.07148269,0.22,1.0
2025-08-22,38.05,38.29,37.65,38.19,5607602,37.8397261994474,38.0783998995227,37.4419366993218,37.9789525244913,5638763.21343773,0.0,1.0
2025-08-25,37.7,38.03,37.67,37.81,5755977,37.4916603868375,37.8198367244411,37.4618261743281,37.601052499372,5787962.72720384,0.0,1.0
2025-08-26,37.7,37.87,37.475,37.76,4053591,37.4916603868375,37.6607209243909,37.2679037930168,37.5513288118563,4076116.6382925,0.0,1.0
2025-08-27,37.73,37.83,37.515,37.74,3246807,37.5214945993469,37.6209419743783,37.3076827430294,37.53143933685,3264849.37282142,0.0,1.0
2025-08-28,37.48,37.73,37.39,37.62,3720416,37.2728761617684,37.5214945993469,37.1833735242401,37.4121024868124,3741090.19853498,0.0,1.0
2025-08-29,37.71,37.85,37.45,37.48,4846882,37.5016051243406,37.6408314493846,37.243041949259,37.2728761617684,4873815.92371811,0.0,1.0
2025-09-02,37.94,38.155,37.575,37.65,4305168,37.7303340869128,37.9441459432303,37.3673511680482,37.4419366993218,4329091.64132357,0.0,1.0
2025-09-03,37.62,38.015,37.385,37.88,4851314,37.4121024868124,37.8049196181864,37.1784011554886,37.670665661894,4878272.55215963,0.0,1.0
2025-09-04,37.46,37.88,36.605,37.83,8438179,37.2529866867621,37.670665661894,36.4027116302437,37.6209419743783,8485069.61328619,0.0,1.0
2025-09-05,37.78,37.84,37.42,37.67,5087096,37.5712182868626,37.6308867118814,37.2132077367496,37.4618261743281,5115364.78302602,0.0,1.0
2025-09-08,37.32,37.735,37.125,37.64,3969488,37.1137603617182,37.5264669680985,36.9198379804069,37.4319919618186,3991546.28138418,0.0,1.0
2025-09-09,37.54,37.835,37.25,37.27,4616429,37.3325445867872,37.6259143431299,37.0441471991962,37.0640366742025,4642082.30588533,0.0,1.0
2025-09-10,37.79,37.86,37.46,37.59,3530751,37.5811630243657,37.6507761868877,37.2529866867621,37.3822682743029,3550371.23793888,0.0,1.0
2025-09-11,38.24,38.27,37.67,37.88,4668135,38.028676212007,38.0585104245165,37.4618261743281,37.670665661894,4694075.63399849,0.0,1.0
2025-09-12,38.24,38.625,38.15,38.15,4280853,38.028676212007,38.4115486058779,37.9391735744788,37.9391735744788,4304641.52386967,0.0,1.0
2025-09-15,38.29,38.555,38.22,38.34,3695780,38.0783998995227,38.3419354433559,38.0087867370008,38.1281235870384,3716317.2972973,0.0,1.0
2025-09-16,37.65,38.49,37.59,38.17,4281171,37.4419366993218,38.2772946495855,37.3822682743029,37.9590630494851,4304961.29098257,0.0,1.0
2025-09-17,38.05,38.275,37.73,37.86,4726464,37.8397261994474,38.063482793268,37.5214945993469,37.6507761868877,4752728.76584996,0.0,1.0
2025-09-18,38.07,38.345,37.67,37.67,4597373,37.8596156744537,38.13309595579,37.4618261743281,37.4618261743281,4622920.41247789,0.0,1.0
2025-09-19,38.02,38.29,37.87,38.18,6883430,37.809891986938,38.0783998995227,37.6607209243909,37.9690077869882,6921680.93710532,0.0,1.0
2025-09-22,38.17,38.395,37.99,38.11,4002862,37.9590630494851,38.1828196433057,37.7800577744285,37.8993946244662,4025105.73932811,0.0,1.0
2025-09-23,38.8,38.8,38.025,38.09,4762489,38.5855815121829,38.5855815121829,37.8148643556895,37.8795051494599,4788953.95529174,0.0,1.0
2025-09-24,39.01,39.115,38.62,39.0,7797966,38.7944209997488,38.8988407435318,38.4065762371263,38.7844762622457,7841298.97600404,0.0,1.0
2025-09-25,38.31,39.2,38.22,39.19,9051926,38.098289374529,38.9833710123085,38.0087867370008,38.9734262748053,9102227.18009599,0.0,1.0
2025-09-26,38.81,38.9,38.4,38.45,5463425,38.595526249686,38.6850288872143,38.1877920120573,38.237515699573,5493785.0277848,0.0,1.0
2025-09-29,39.13,40.5,38.23,38.84,6528139,38.9137578497865,40.2761868877167,38.0187314745039,38.6253604621954,6564415.59964637,0.0,1.0
2025-09-30,38.8,39.43,38.145,39.15,13642788,38.5855815121829,39.2120999748807,37.9342012057272,38.9336473247928,13718600.4112149,0.0,1.0
2025-10-01,38.17,38.93,38.13,38.93,6650293,37.9590630494851,38.7148630997237,37.9192840994725,38.7148630997237,6687248.40439504,0.0,1.0
2025-10-02,38.29,38.48,38.02,38.1,6407109,38.0783998995227,38.2673499120824,37.809891986938,37.8894498869631,6442713.04091943,0.0,1.0
2025-10-03,38.86,39.12,38.32,38.43,6228031,38.6452499372017,38.9038131122833,38.1082341120322,38.2176262245667,6262639.91184643,0.0,1.0
2025-10-06,39.46,39.51,38.77,38.93,5405527,39.2419341873901,39.2916578749058,38.5557472996734,38.7148630997237,5435565.29098257,0.0,1.0
2025-10-07,39.43,39.675,39.22,39.6,4389473,39.2120999748807,39.4557460437076,39.0032604873147,39.3811605124341,4413865.12073756,0.0,1.0
2025-10-08,39.56,39.73,39.38,39.63,3598930,39.3413815624215,39.5104420999749,39.162376287365,39.4109947249435,3618929.10583481,0.0,1.0
2025-10-09,39.11,39.8,39.045,39.79,4121012,38.8938683747802,39.5800552624969,38.8292275810098,39.5701105249937,4143912.29401364,0.0,1.0
2025-10-10,39.24,39.65,39.14,39.39,3087906,39.023149962321,39.4308841999498,38.9237025872896,39.1723210248681,3105065.3665067,0.0,1.0
2025-10-13,39.19,39.515,38.94,39.11,4274964,38.9734262748053,39.2966302436574,38.7248078372268,38.8938683747802,4298719.79893913,0.0,1.0
2025-10-14,39.49,39.66,39.14,39.3,4604751,39.2717683998995,39.4408289374529,38.9237025872896,39.0828183873399,4630339.41172013,0.0,1.0
2025-10-15,39.86,40.105,39.51,39.52,5295956,39.6397236875157,39.8833697563426,39.2916578749058,39.3016026124089,5325385.40944683,0.0,1.0
2025-10-16,39.67,40.17,39.54,39.85,5385214,39.450773674956,39.948010550113,39.3214920874152,39.6297789500126,5415139.4124779,0.0,1.0
2025-10-17,39.64,39.89,39.455,39.76,3476582,39.4209394624466,39.6695579000251,39.2369618186385,39.5402763124843,3495901.22303612,0.0,1.0
2025-10-20,40.22,40.26,39.79,39.79,4227530,39.9977342376287,40.0375131876413,39.5701105249937,39.5701105249937,4251022.21015408,0.0,1.0
2025-10-21,40.03,40.29,39.715,40.29,4157344,39.8087842250691,40.0673474001507,39.4955249937202,40.0673474001507,4180446.18944178,0.0,1.0
2025-10-22,40.05,40.185,39.73,40.0,4319961,39.8286737000754,39.9629276563677,39.5104420999749,39.7789500125597,4343966.8454155,0.0,1.0
2025-10-23,39.6,40.49,39.31,40.49,6901683,39.3811605124341,40.2662421502135,39.092763124843,40.2662421502135,6940035.36827481,0.0,1.0
2025-10-24,39.53,39.89,39.37,39.7,5426833,39.3115473499121,39.6695579000251,39.1524315498618,39.4806078874655,5456989.68754736,0.0,1.0
2025-10-27,39.74,39.74,39.15,39.65,5025013,39.520386837478,39.520386837478,38.9336473247928,39.4308841999498,5052936.7903511,0.0,1.0
2025-10-28,39.52,39.9,39.41,39.75,5436638,39.3016026124089,39.6795026375283,39.1922104998744,39.5303315749812,5466849.17352867,0.0,1.0
2025-10-29,38.95,39.635,38.885,39.52,5074517,38.73475257473,39.415967093695,38.6701117809596,39.3016026124089,5102715.88204092,0.0,1.0
2025-10-30,38.91,39.39,38.875,39.04,3346261,38.6949736247174,39.1723210248681,38.6601670434564,38.8242552122582,3364856.0346047,0.0,1.0
2025-10-31,38.24,38.7673,38.24,38.68,5805859,38.028676212007,38.5530622205476,38.028676212007,38.4662446621452,5838121.9194241,0.0,1.0
2025-11-03,38.42,38.485,37.81,38.12,6962847,38.2076814870636,38.272322280834,37.601052499372,37.9093393619694,7001539.25410456,0.0,1.0
2025-11-04,38.74,38.83,38.27,38.61,4933920,38.525913087164,38.6154157246923,38.0585104245165,38.3966314996232,4961337.59030059,0.0,1.0
2025-11-05,38.86,39.02,38.475,38.74,6229192,38.6452499372017,38.8043657372519,38.2623775433308,38.525913087164,6263807.36347563,0.0,1.0
2025-11-06,38.99,39.41,38.8,38.83,4215011,38.7745315247425,39.1922104998744,38.5855815121829,38.6154157246923,4238433.64258651,0.0,1.0
2025-11-07,39.41,39.46,39.03,39.07,4178409,39.1922104998744,39.2419341873901,38.8143104747551,38.8540894247676,4201628.24677949,0.0,1.0
2025-11-10,39.48,39.725,39.16,39.18,3565976,39.2618236623964,39.5054697312233,38.9435920622959,38.9634815373022,3585791.98181359,0.0,1.0
2025-11-11,39.69,39.73,39.145,39.55,3031356,39.4706631499623,39.5104420999749,38.9286749560412,39.3314368249184,3048201.12048497,0.0,1.0
2025-11-12,39.58,39.82,39.52,39.7,2938209,39.3612710374278,39.5999447375031,39.3016026124089,39.4806078874655,2954536.50644102,0.0,1.0
2025-11-13,39.58,39.855,39.2,39.43,4002651,39.3612710374278,39.6347513187641,38.9833710123085,39.2120999748807,4024893.5668098,0.0,1.0
2025-11-14,39.74,39.93,39.26,39.58,5429242,39.520386837478,39.7093368500377,39.0430394373273,39.3612710374278,5459412.07426118,0.0,1.0
2025-11-17,40.18,40.31,39.8,39.89,4864817,39.9579552876162,40.087236875157,39.5800552624969,39.6695579000251,4891850.58777469,0.0,1.0
2025-11-18,39.99,40.39,39.935,40.31,4924256,39.7690052750565,40.1667947751821,39.7143092187892,40.087236875157,4951619.88785047,0.0,1.0
2025-11-19,39.61,40.13,39.52,39.93,4030438,39.3911052499372,39.9082316001005,39.3016026124089,39.7093368500377,4052834.97802475,0.0,1.0
2025-11-20,39.59,39.985,39.46,39.6,8094711,39.59,39.985,39.46,39.6,8094711,0.22,1.0
2025-11-21,39.56,39.9,39.47,39.72,5497978,39.56,39.9,39.47,39.72,5497978,0.0,1.0
2025-11-24,39.72,39.805,39.135,39.48,5630571,39.72,39.805,39.135,39.48,5630571,0.0,1.0
2025-11-25,39.41,39.93,39.27,39.77,4075467,39.41,39.93,39.27,39.77,4075467,0.0,1.0
2025-11-26,39.95,39.99,39.48,39.48,2629681,39.95,39.99,39.48,39.48,2629681,0.0,1.0